Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.08705,0.08997,0.08705,0.08705,651143,0
1984-09-10,0.08705,0.08997,0.08705,0.08705,1209271,0
1984-09-11,0.08705,0.08705,0.08705,0.08705,3348734,0
1984-09-12,0.08705,0.08997,0.08705,0.08705,1279028,0
1984-09-13,0.08705,0.08997,0.08705,0.08705,1279028,0
1984-09-14,0.08705,0.08997,0.08705,0.08705,186044,0
1984-09-17,0.08705,0.08997,0.08423,0.08423,1930170,0
1984-09-18,0.08423,0.08705,0.08423,0.08423,5557973,0
1984-09-19,0.08705,0.08705,0.08705,0.08705,2790611,0
1984-09-20,0.08705,0.08705,0.08705,0.08705,5557973,0
1984-09-21,0.08705,0.08705,0.08423,0.08423,1372055,0
1984-09-24,0.08423,0.08705,0.08423,0.08423,651143,0
1984-09-25,0.08423,0.08705,0.08423,0.08423,2720850,0
1984-09-26,0.08423,0.08705,0.08423,0.08423,372081,0
1984-09-27,0.08423,0.08705,0.08423,0.08423,3883602,0
1984-09-28,0.08423,0.08997,0.08423,0.08423,2534809,0
1984-10-01,0.08423,0.08997,0.08423,0.08423,186044,0
1984-10-02,0.08705,0.08997,0.08705,0.08705,6023078,0
1984-10-03,0.08705,0.08997,0.08705,0.08705,465102,0
1984-10-04,0.08705,0.08997,0.08705,0.08705,279063,0
1984-10-05,0.08705,0.08997,0.08705,0.08705,1279028,0
1984-10-08,0.08705,0.08997,0.08705,0.08705,2372027,0
1984-10-09,0.08705,0.08997,0.08705,0.08705,1930170,0
1984-10-10,0.08705,0.08997,0.08705,0.08705,186044,0
1984-10-11,0.08997,0.08997,0.08997,0.08997,3185947,0
1984-10-12,0.08997,0.09286,0.08997,0.08997,2465044,0
1984-10-15,0.08997,0.0958,0.08997,0.08997,1023228,0
1984-10-16,0.09286,0.0958,0.09286,0.09286,3023165,0
1984-10-17,0.09286,0.0958,0.09286,0.09286,279063,0
1984-10-18,0.09286,0.09872,0.09286,0.09286,3883602,0
1984-10-19,0.09286,0.09872,0.09286,0.09286,1209271,0
1984-10-22,0.09286,0.0958,0.09286,0.09286,534866,0
1984-10-23,0.09286,0.09872,0.09286,0.09286,1023228,0
1984-10-24,0.09286,0.09872,0.09286,0.09286,4069645,0
1984-10-25,0.0958,0.10161,0.0958,0.0958,1209271,0
1984-10-26,0.0958,0.0958,0.0958,0.0958,1279028,0
1984-10-29,0.0958,0.09872,0.0958,0.0958,465102,0
1984-10-30,0.0958,0.09872,0.0958,0.0958,116275,0
1984-10-31,0.0958,0.09872,0.0958,0.0958,3953373,0
1984-11-01,0.09872,0.10161,0.09872,0.09872,3023165,0
1984-11-02,0.09872,0.10161,0.0958,0.0958,906947,0
1984-11-05,0.0958,0.10161,0.0958,0.0958,372081,0
1984-11-06,0.0958,0.10161,0.0958,0.0958,186044,0
1984-11-07,0.0958,0.09872,0.0958,0.0958,906947,0
1984-11-08,0.0958,0.0958,0.0958,0.0958,1023228,0
1984-11-09,0.0958,0.09872,0.0958,0.0958,116275,0
1984-11-12,0.0958,0.09872,0.0958,0.0958,372081,0
1984-11-14,0.0958,0.09872,0.0958,0.0958,3348734,0
1984-11-15,0.0958,0.0958,0.09286,0.09286,372081,0
1984-11-19,0.09286,0.0958,0.09286,0.09286,534866,0
1984-11-20,0.09286,0.0958,0.09286,0.09286,2604574,0
1984-11-21,0.0958,0.09872,0.0958,0.0958,116275,0
1984-11-23,0.0958,0.09872,0.0958,0.0958,3534782,0
1984-11-26,0.0958,0.09872,0.0958,0.0958,906947,0
1984-11-27,0.0958,0.09872,0.0958,0.0958,2278997,0
1984-11-28,0.0958,0.0958,0.0958,0.0958,186044,0
1984-11-29,0.0958,0.0958,0.09286,0.09286,279063,0
1984-11-30,0.09286,0.0958,0.09286,0.09286,279063,0
1984-12-03,0.09286,0.0958,0.09286,0.09286,465102,0
1984-12-04,0.09286,0.0958,0.09286,0.09286,720906,0
1984-12-05,0.09286,0.09286,0.08997,0.08997,1813899,0
1984-12-06,0.08997,0.08997,0.08705,0.08705,2837126,0
1984-12-07,0.08705,0.08997,0.08423,0.08423,372081,0
1984-12-10,0.08423,0.08705,0.08423,0.08423,1092984,0
1984-12-11,0.08997,0.09286,0.08997,0.08997,2697591,0
1984-12-12,0.08997,0.09286,0.08997,0.08997,186044,0
1984-12-13,0.09286,0.0958,0.09286,0.09286,4069645,0
1984-12-14,0.09286,0.0958,0.09286,0.09286,3092930,0
1984-12-17,0.10161,0.10444,0.10161,0.10161,3185947,0
1984-12-18,0.10444,0.10444,0.10444,0.10444,2325508,0
1984-12-19,0.10444,0.10444,0.10444,0.10444,1209271,0
1984-12-20,0.10444,0.10444,0.10444,0.10444,116275,0
1984-12-21,0.10444,0.10444,0.10444,0.10444,279063,0
1984-12-24,0.10444,0.10738,0.10444,0.10444,2465044,0
1984-12-26,0.10444,0.10444,0.10444,0.10444,372081,0
1984-12-27,0.10444,0.10444,0.10444,0.10444,2697591,0
1984-12-28,0.10444,0.10444,0.10444,0.10444,1813899,0
1985-01-02,0.10444,0.10444,0.10444,0.10444,116275,0
1985-01-03,0.10738,0.11027,0.10738,0.10738,4976598,0
1985-01-04,0.11027,0.11892,0.11027,0.11027,2116214,0
1985-01-07,0.11027,0.11325,0.11027,0.11027,1441821,0
1985-01-08,0.11027,0.11027,0.10738,0.10738,534866,0
1985-01-09,0.11027,0.11325,0.11027,0.11027,2837126,0
1985-01-10,0.11027,0.11325,0.11027,0.11027,1813899,0
1985-01-11,0.11325,0.11615,0.11325,0.11325,4837066,0
1985-01-14,0.11892,0.11892,0.11615,0.11892,2604574,0
1985-01-15,0.11615,0.11892,0.11615,0.11615,3092930,0
1985-01-16,0.11615,0.12189,0.11615,0.11615,3023165,0
1985-01-17,0.11892,0.12477,0.11892,0.11892,1930170,0
1985-01-18,0.11892,0.12477,0.11892,0.11892,2651081,0
1985-01-21,0.12477,0.13069,0.12477,0.12477,3278970,0
1985-01-22,0.12477,0.13069,0.12477,0.12477,2185986,0
1985-01-23,0.13069,0.13345,0.13069,0.13069,3558030,0
1985-01-24,0.13069,0.13637,0.13069,0.13069,5185899,0
1985-01-25,0.13069,0.13637,0.13069,0.13069,5162635,0
1985-01-28,0.13069,0.13637,0.13069,0.13069,1744133,0
1985-01-29,0.13069,0.13637,0.13069,0.13069,2465044,0
1985-01-30,0.13069,0.13345,0.13069,0.13069,2372027,0
1985-01-31,0.13069,0.13069,0.13069,0.13069,1023228,0
1985-02-01,0.13069,0.13069,0.12477,0.12477,2278997,0
1985-02-04,0.13069,0.13345,0.13069,0.13069,4255687,0
1985-02-05,0.13069,0.13345,0.13069,0.13069,1209271,0
1985-02-06,0.13345,0.13637,0.13345,0.13345,3092930,0
1985-02-07,0.13934,0.14518,0.13934,0.13934,4069645,0
1985-02-08,0.14518,0.15092,0.14518,0.14518,5116129,0
1985-02-11,0.14798,0.15092,0.14798,0.14798,2465044,0
1985-02-12,0.14798,0.15384,0.14798,0.14798,5697504,0
1985-02-13,0.16254,0.16833,0.16254,0.16254,7278857,0
1985-02-14,0.16254,0.16254,0.15673,0.15673,4953340,0
1985-02-15,0.16254,0.17126,0.16254,0.16254,3092930,0
1985-02-19,0.16833,0.17126,0.16833,0.16833,3767330,0
1985-02-20,0.16833,0.17126,0.16254,0.16254,2278997,0
1985-02-21,0.16833,0.17126,0.16833,0.16833,4767305,0
1985-02-22,0.17414,0.1771,0.17414,0.17414,7627674,0
1985-02-25,0.17414,0.17414,0.17414,0.17414,2116214,0
1985-02-26,0.17126,0.17126,0.16833,0.16833,1279028,0
1985-02-27,0.16833,0.17126,0.16833,0.16833,3232466,0
1985-02-28,0.16833,0.17414,0.16833,0.16833,3046422,0
1985-03-01,0.19158,0.20028,0.19158,0.19158,8092781,0
1985-03-04,0.19737,0.20028,0.19737,0.19737,2325508,0
1985-03-05,0.19737,0.20028,0.19158,0.19158,2465044,0
1985-03-06,0.19158,0.19158,0.18575,0.18575,5162635,0
1985-03-07,0.18575,0.18575,0.1771,0.1771,3278970,0
1985-03-08,0.1771,0.18575,0.1771,0.1771,1279028,0
1985-03-11,0.1771,0.18575,0.1771,0.1771,1441821,0
1985-03-12,0.18866,0.19737,0.18866,0.18866,2860383,0
1985-03-13,0.18866,0.19158,0.17997,0.17997,2372027,0
1985-03-14,0.17997,0.18575,0.1771,0.1771,2697591,0
1985-03-15,0.1771,0.18866,0.1771,0.1771,1744133,0
1985-03-18,0.1771,0.18866,0.1771,0.1771,1627856,0
1985-03-19,0.1771,0.18866,0.1771,0.1771,1441821,0
1985-03-20,0.18575,0.19158,0.18575,0.18575,906947,0
1985-03-21,0.18866,0.19737,0.18866,0.18866,1441821,0
1985-03-22,0.19158,0.20028,0.19158,0.19158,1627856,0
1985-03-25,0.19158,0.20028,0.19158,0.19158,1092984,0
1985-03-26,0.20313,0.21475,0.20313,0.20313,3348734,0
1985-03-27,0.20613,0.21189,0.20613,0.20613,3023165,0
1985-03-28,0.20613,0.21189,0.20613,0.20613,4325452,0
1985-03-29,0.20613,0.20613,0.20313,0.20313,4837066,0
1985-04-01,0.20313,0.20613,0.20028,0.20028,651143,0
1985-04-02,0.20613,0.21189,0.20613,0.20613,2360399,0
1985-04-03,0.22059,0.22059,0.22059,0.22059,4302205,0
1985-04-04,0.22059,0.2409,0.22059,0.23216,7557913,0
1985-04-08,0.2409,0.2409,0.2409,0.2409,5383561,0
1985-04-09,0.24962,0.24962,0.24962,0.24962,4069645,0
1985-04-10,0.24962,0.26416,0.24962,0.24962,6337019,0
1985-04-11,0.25548,0.25548,0.25548,0.25548,1616231,0
1985-04-12,0.25548,0.25548,0.24962,0.25254,1418562,0
1985-04-15,0.25254,0.25254,0.24962,0.24962,2430157,0
1985-04-16,0.24962,0.24962,0.2438,0.2438,1325543,0
1985-04-17,0.2438,0.24962,0.23801,0.23801,2395278,0
1985-04-18,0.23801,0.23801,0.22932,0.22932,2802242,0
1985-04-19,0.22932,0.23514,0.22638,0.22932,1511590,0
1985-04-22,0.23216,0.23514,0.23216,0.23216,1813899,0
1985-04-23,0.24962,0.24962,0.24962,0.24962,2232492,0
1985-04-24,0.24962,0.24962,0.24669,0.24669,2906894,0
1985-04-25,0.24669,0.24962,0.24669,0.24669,1325543,0
1985-04-26,0.24669,0.24669,0.22932,0.23514,1220898,0
1985-04-29,0.24669,0.24962,0.24669,0.24669,1651113,0
1985-04-30,0.2409,0.2409,0.2409,0.2409,1267407,0
1985-05-01,0.2409,0.2409,0.23514,0.23514,1104615,0
1985-05-02,0.23514,0.23514,0.22638,0.22638,1255780,0
1985-05-03,0.22638,0.22932,0.21475,0.21475,2802242,0
1985-05-06,0.22932,0.23216,0.22932,0.22932,1430192,0
1985-05-07,0.23216,0.23216,0.23216,0.23216,1267407,0
1985-05-08,0.23216,0.23216,0.23216,0.23216,325566,0
1985-05-09,0.23514,0.23514,0.23514,0.23514,3069677,0
1985-05-10,0.23514,0.2409,0.23216,0.23801,1848781,0
1985-05-13,0.2438,0.24669,0.2438,0.2438,1453442,0
1985-05-14,0.24669,0.24669,0.24669,0.24669,744158,0
1985-05-15,0.24669,0.24962,0.24669,0.24669,546500,0
1985-05-16,0.24669,0.24962,0.24669,0.24669,1197640,0
1985-05-17,0.24962,0.25254,0.24962,0.24962,1779015,0
1985-05-20,0.24962,0.24962,0.24669,0.24669,1104615,0
1985-05-21,0.24962,0.24962,0.24962,0.24962,720906,0
1985-05-22,0.24962,0.24962,0.24962,0.24962,348823,0
1985-05-23,0.25548,0.25548,0.25548,0.25548,7825349,0
1985-05-24,0.26416,0.26416,0.26416,0.26416,2058076,0
1985-05-28,0.27573,0.27866,0.27573,0.27573,6069586,0
1985-05-29,0.28735,0.29025,0.28735,0.28735,3639430,0
1985-05-30,0.28735,0.29315,0.28445,0.28445,2220859,0
1985-05-31,0.28735,0.2961,0.28735,0.28735,5720761,0
1985-06-03,0.28735,0.29899,0.28735,0.28735,2639457,0
1985-06-04,0.29315,0.29315,0.29315,0.29315,2174352,0
1985-06-05,0.31636,0.31636,0.31636,0.31636,3488264,0
1985-06-06,0.31636,0.32217,0.31636,0.31636,2139472,0
1985-06-07,0.3309,0.33962,0.3309,0.3309,4104534,0
1985-06-10,0.33962,0.34247,0.33962,0.33962,3523153,0
1985-06-11,0.34247,0.34539,0.34247,0.34247,5034732,0
1985-06-12,0.34247,0.34539,0.3367,0.3367,1302288,0
1985-06-13,0.3367,0.34247,0.32217,0.32217,1511590,0
1985-06-14,0.2961,0.2961,0.27866,0.27866,8139291,0
1985-06-17,0.27866,0.28161,0.27279,0.27279,2348759,0
1985-06-18,0.30478,0.30478,0.30478,0.30478,2581319,0
1985-06-19,0.32217,0.3309,0.32217,0.32217,4546381,0
1985-06-20,0.3309,0.3309,0.3309,0.3309,1779015,0
1985-06-21,0.3309,0.3309,0.32794,0.32794,1848781,0
1985-06-24,0.32794,0.3309,0.32217,0.32217,1197640,0
1985-06-25,0.32217,0.32217,0.31636,0.31636,1186017,0
1985-06-26,0.31347,0.31347,0.2961,0.2961,813932,0
1985-06-27,0.29899,0.31062,0.29899,0.29899,4034765,0
1985-06-28,0.29899,0.29899,0.29899,0.29899,267437,0
1985-07-01,0.30478,0.31062,0.30478,0.30478,523247,0
1985-07-02,0.30478,0.31062,0.29315,0.29315,476732,0
1985-07-03,0.2961,0.2961,0.2961,0.2961,720906,0
1985-07-05,0.29315,0.29315,0.27279,0.27279,348823,0
1985-07-08,0.28735,0.28735,0.28735,0.28735,290693,0
1985-07-09,0.28735,0.28735,0.28445,0.28445,476732,0
1985-07-10,0.28445,0.28735,0.28161,0.28161,1348797,0
1985-07-11,0.29315,0.29315,0.29315,0.29315,1186017,0
1985-07-12,0.31062,0.31062,0.31062,0.31062,1720878,0
1985-07-15,0.31062,0.31636,0.31062,0.31062,1546463,0
1985-07-16,0.31062,0.31062,0.2961,0.2961,1092984,0
1985-07-17,0.30764,0.31347,0.30764,0.30764,1848781,0
1985-07-18,0.32217,0.32217,0.32217,0.32217,2778984,0
1985-07-19,0.32217,0.3338,0.31926,0.31926,2639457,0
1985-07-22,0.32217,0.3309,0.32217,0.32217,2220859,0
1985-07-23,0.32794,0.3338,0.32794,0.32794,2941772,0
1985-07-24,0.32794,0.32794,0.32217,0.32217,430215,0
1985-07-25,0.32217,0.32217,0.31926,0.31926,1267407,0
1985-07-26,0.32217,0.32217,0.32217,0.32217,383706,0
1985-07-29,0.32217,0.32217,0.31062,0.31062,1418562,0
1985-07-30,0.31062,0.31062,0.2961,0.2961,1104615,0
1985-07-31,0.29899,0.29899,0.29899,0.29899,476732,0
1985-08-01,0.31062,0.31062,0.31062,0.31062,186044,0
1985-08-02,0.30478,0.30478,0.30478,0.30478,197673,0
1985-08-05,0.30478,0.31062,0.30478,0.30478,895323,0
1985-08-06,0.30478,0.30478,0.30478,0.30478,290693,0
1985-08-07,0.29899,0.29899,0.29899,0.29899,1546463,0
1985-08-08,0.2961,0.2961,0.28735,0.28735,1255780,0
1985-08-09,0.29025,0.2961,0.29025,0.29025,1104615,0
1985-08-12,0.29025,0.2961,0.29025,0.29025,290693,0
1985-08-13,0.29025,0.29315,0.27573,0.27573,1639486,0
1985-08-14,0.28445,0.28445,0.28445,0.28445,1139506,0
1985-08-15,0.2961,0.31062,0.2961,0.2961,2220859,0
1985-08-16,0.2961,0.30478,0.2961,0.2961,360458,0
1985-08-19,0.29315,0.29315,0.29315,0.29315,197673,0
1985-08-20,0.2961,0.2961,0.2961,0.2961,616261,0
1985-08-21,0.29899,0.30478,0.29899,0.29899,1069734,0
1985-08-22,0.29899,0.31062,0.2961,0.2961,1104615,0
1985-08-23,0.30478,0.30478,0.30478,0.30478,232549,0
1985-08-26,0.30478,0.30478,0.30478,0.30478,139524,0
1985-08-27,0.30478,0.30478,0.2961,0.2961,639518,0
1985-08-28,0.30478,0.30478,0.30478,0.30478,23254,0
1985-08-29,0.31062,0.31347,0.31062,0.31062,267437,0
1985-08-30,0.31347,0.31636,0.31347,0.31347,1709253,0
1985-09-03,0.31347,0.32217,0.31062,0.31062,162794,0
1985-09-04,0.31062,0.31636,0.31062,0.31062,186044,0
1985-09-05,0.31926,0.32217,0.31926,0.31926,2232492,0
1985-09-06,0.32217,0.32217,0.32217,0.32217,639518,0
1985-09-09,0.32217,0.32217,0.32217,0.32217,1232523,0
1985-09-10,0.32217,0.32217,0.31636,0.31636,1430192,0
1985-09-11,0.31636,0.32217,0.31347,0.31347,1709253,0
1985-09-12,0.31636,0.32217,0.31636,0.31636,895323,0
1985-09-13,0.31636,0.31636,0.31062,0.31062,1325543,0
1985-09-16,0.29899,0.29899,0.29899,0.29899,186044,0
1985-09-17,0.29899,0.31062,0.2961,0.2961,558122,0
1985-09-18,0.2961,0.2961,0.29315,0.29315,1139506,0
1985-09-19,0.29315,0.2961,0.28735,0.28735,2174352,0
1985-09-20,0.28735,0.28735,0.28735,0.28735,1255780,0
1985-09-23,0.28735,0.28735,0.27866,0.27866,1558101,0
1985-09-24,0.27866,0.28735,0.27279,0.27279,1685995,0
1985-09-25,0.28735,0.28735,0.28735,0.28735,558122,0
1985-09-26,0.28735,0.28735,0.28735,0.28735,4290571,0
1985-09-27,0.28735,0.28735,0.28735,0.28735,23254,0
1985-09-30,0.28735,0.28735,0.28735,0.28735,1592981,0
1985-10-01,0.28735,0.28735,0.28735,0.28735,1976684,0
1985-10-02,0.28735,0.29315,0.27866,0.27866,2453421,0
1985-10-03,0.29025,0.29315,0.29025,0.29025,546500,0
1985-10-04,0.29025,0.29315,0.27866,0.27866,3685937,0
1985-10-07,0.29025,0.29025,0.29025,0.29025,267437,0
1985-10-08,0.28445,0.28445,0.27866,0.27866,1139506,0
1985-10-09,0.28161,0.28735,0.28161,0.28161,476732,0
1985-10-10,0.28161,0.28445,0.27866,0.27866,2325508,0
1985-10-11,0.28161,0.28735,0.28161,0.28161,813932,0
1985-10-14,0.28735,0.28735,0.28735,0.28735,523247,0
1985-10-15,0.29899,0.29899,0.29899,0.29899,1767396,0
1985-10-16,0.31062,0.31347,0.31062,0.31062,2720850,0
1985-10-17,0.32217,0.32217,0.32217,0.32217,3069677,0
1985-10-18,0.32217,0.32794,0.31636,0.31636,2976654,0
1985-10-21,0.32217,0.32217,0.32217,0.32217,1546463,0
1985-10-22,0.32217,0.32217,0.32217,0.32217,1546463,0
1985-10-23,0.32217,0.32794,0.32217,0.32217,1906920,0
1985-10-24,0.32217,0.3309,0.32217,0.32217,976711,0
1985-10-25,0.3309,0.3309,0.3309,0.3309,2488294,0
1985-10-28,0.34835,0.34835,0.34835,0.34835,3964998,0
1985-10-29,0.37152,0.37736,0.37152,0.37152,6046337,0
1985-10-30,0.37152,0.386,0.36573,0.36573,7941625,0
1985-10-31,0.37437,0.37736,0.37437,0.37437,3778955,0
1985-11-01,0.37736,0.38027,0.37736,0.37736,686027,0
1985-11-04,0.38027,0.386,0.38027,0.38027,1965059,0
1985-11-05,0.39759,0.39759,0.39759,0.39759,4755670,0
1985-11-06,0.41508,0.41508,0.41508,0.41508,3755704,0
1985-11-07,0.41508,0.41508,0.41211,0.41211,1999935,0
1985-11-08,0.41211,0.41211,0.4064,0.4064,2872008,0
1985-11-11,0.4064,0.41211,0.4064,0.4064,1348797,0
1985-11-12,0.4064,0.41211,0.4064,0.4064,2767365,0
1985-11-13,0.41211,0.41211,0.41211,0.41211,1592981,0
1985-11-14,0.41211,0.41211,0.41211,0.41211,837187,0
1985-11-15,0.41211,0.41211,0.41211,0.41211,1255780,0
1985-11-18,0.42666,0.42666,0.42666,0.42666,6046337,0
1985-11-19,0.46154,0.46154,0.46154,0.46154,8522998,0
1985-11-20,0.46154,0.47602,0.44121,0.44121,6081214,0
1985-11-21,0.45283,0.46154,0.45283,0.45283,3558030,0
1985-11-22,0.45283,0.45857,0.44993,0.4557,3348734,0
1985-11-25,0.4557,0.46443,0.45283,0.46154,1430192,0
1985-11-26,0.46154,0.46154,0.45283,0.46154,2139472,0
1985-11-27,0.46154,0.46154,0.4557,0.4557,1744133,0
1985-11-29,0.4557,0.47602,0.4557,0.47602,2232492,0
1985-12-02,0.47602,0.47602,0.46732,0.47602,1488327,0
1985-12-03,0.47602,0.49925,0.47602,0.49925,4104534,0
1985-12-04,0.49925,0.5196,0.49925,0.5196,8302083,0
1985-12-05,0.5196,0.5225,0.5108,0.5167,3999885,0
1985-12-06,0.5167,0.5167,0.49925,0.5022,2488294,0
1985-12-09,0.5022,0.508,0.48475,0.48475,3127811,0
1985-12-10,0.48475,0.49925,0.48475,0.49925,1511590,0
1985-12-11,0.49925,0.49925,0.4557,0.4557,3674304,0
1985-12-12,0.4557,0.4904,0.4557,0.48173,3685937,0
1985-12-13,0.48173,0.5225,0.48173,0.5196,4104534,0
1985-12-16,0.5196,0.5457,0.5196,0.5196,8522998,0
1985-12-17,0.5196,0.5341,0.5108,0.5167,1592981,0
1985-12-18,0.5167,0.5252,0.508,0.5196,2162721,0
1985-12-19,0.5196,0.5196,0.508,0.5108,1139506,0
1985-12-20,0.5108,0.5196,0.5108,0.5108,2418531,0
1985-12-23,0.5108,0.5196,0.49925,0.49925,1430192,0
1985-12-24,0.49925,0.5022,0.48475,0.49925,1767396,0
1985-12-26,0.49925,0.5022,0.49925,0.5022,999970,0
1985-12-27,0.5022,0.5196,0.49925,0.5196,1976684,0
1985-12-30,0.5196,0.5252,0.5167,0.5167,2883632,0
1985-12-31,0.5167,0.5312,0.5167,0.5312,1523212,0
1986-01-02,0.5312,0.5312,0.5225,0.5312,1685995,0
1986-01-03,0.5312,0.5312,0.5225,0.5252,1639486,0
1986-01-06,0.5252,0.5312,0.5196,0.5312,930206,0
1986-01-07,0.5312,0.5312,0.5252,0.5312,2767365,0
1986-01-08,0.5312,0.5427,0.5252,0.5341,3058050,0
1986-01-09,0.5341,0.5341,0.5225,0.5252,3976622,0
1986-01-10,0.5252,0.5312,0.5167,0.5167,1104615,0
1986-01-13,0.5167,0.5252,0.508,0.5167,1744133,0
1986-01-14,0.5167,0.5167,0.5108,0.5139,1360422,0
1986-01-15,0.5108,0.5108,0.5022,0.5108,709281,0
1986-01-16,0.5108,0.5108,0.5022,0.508,1418562,0
1986-01-17,0.5108,0.5196,0.5108,0.5139,837187,0
1986-01-20,0.5196,0.5252,0.5196,0.5252,1290660,0
1986-01-21,0.5312,0.5605,0.5312,0.5605,10790374,0
1986-01-22,0.5605,0.5747,0.5543,0.5605,5778900,0
1986-01-23,0.5605,0.5605,0.5457,0.5543,1017413,0
1986-01-24,0.5747,0.5919,0.5747,0.5747,6947464,0
1986-01-27,0.5919,0.6617,0.5919,0.6386,7877670,0
1986-01-28,0.6386,0.6937,0.6325,0.6937,13453094,0
1986-01-29,0.6937,0.7344,0.6937,0.7199,17104144,0
1986-01-30,0.7199,0.7517,0.7199,0.7316,5278914,0
1986-01-31,0.7344,0.7605,0.7344,0.7605,7569548,0
1986-02-03,0.7605,0.8477,0.7575,0.8358,28161953,0
1986-02-04,0.8358,0.8651,0.7605,0.8128,29202622,0
1986-02-05,0.8128,0.8214,0.7517,0.8041,4296381,0
1986-02-06,0.8041,0.8417,0.7954,0.8303,8174177,0
1986-02-07,0.8303,0.8387,0.8128,0.8214,7278857,0
1986-02-10,0.8214,0.8303,0.781,0.8011,2360399,0
1986-02-11,0.8011,0.8505,0.8011,0.8477,4749859,0
1986-02-12,0.8477,0.8505,0.8358,0.8477,1854589,0
1986-02-13,0.8477,0.8505,0.8128,0.8303,1191821,0
1986-02-14,0.8303,0.8303,0.7692,0.7954,3127811,0
1986-02-18,0.7954,0.8214,0.781,0.8011,4796367,0
1986-02-19,0.8011,0.8011,0.7605,0.781,2418531,0
1986-02-20,0.781,0.8041,0.7605,0.8041,1825528,0
1986-02-21,0.8041,0.8505,0.7954,0.8417,5557973,0
1986-02-24,0.8417,0.8591,0.8387,0.8477,10836897,0
1986-02-25,0.8477,0.8591,0.8417,0.8477,3505705,0
1986-02-26,0.8477,0.8534,0.8417,0.8534,2017376,0
1986-02-27,0.8534,0.8591,0.8477,0.8477,4435921,0
1986-02-28,0.8477,0.8534,0.8274,0.8358,1999935,0
1986-03-03,0.8358,0.8387,0.7954,0.8041,2244119,0
1986-03-04,0.8041,0.8099,0.775,0.7893,3249902,0
1986-03-05,0.7893,0.7893,0.6966,0.781,8214870,0
1986-03-06,0.781,0.7865,0.7517,0.7575,2581319,0
1986-03-07,0.7575,0.7692,0.7026,0.7199,7121885,0
1986-03-10,0.7199,0.7316,0.7111,0.7227,3087117,0
1986-03-11,0.7227,0.7286,0.6445,0.6617,17057625,0
1986-03-12,0.6617,0.7111,0.5605,0.6966,24528335,0
1986-03-13,0.6966,0.7111,0.6677,0.7026,1988309,0
1986-03-14,0.7026,0.7575,0.6793,0.7517,8610205,0
1986-03-17,0.7517,0.7605,0.7316,0.7517,4145233,0
1986-03-18,0.7459,0.7459,0.7227,0.7344,4232441,0
1986-03-19,0.7344,0.7403,0.7111,0.717,6441670,0
1986-03-20,0.717,0.7286,0.7111,0.717,4726607,0
1986-03-21,0.717,0.7286,0.7111,0.7111,1226704,0
1986-03-24,0.7111,0.7286,0.7111,0.7227,3871979,0
1986-03-25,0.7227,0.7286,0.7111,0.717,1127874,0
1986-03-26,0.717,0.7286,0.7111,0.7227,715089,0
1986-03-27,0.7227,0.7344,0.7111,0.7286,6005635,0
1986-03-31,0.7286,0.7663,0.7227,0.7663,9493903,0
1986-04-01,0.7663,0.7692,0.7429,0.7517,6040521,0
1986-04-02,0.7517,0.7605,0.7403,0.7517,1860412,0
1986-04-03,0.7517,0.7605,0.7517,0.7575,2796432,0
1986-04-04,0.7575,0.7575,0.7459,0.7517,3790582,0
1986-04-07,0.7517,0.7517,0.7403,0.7459,3685937,0
1986-04-08,0.7459,0.7575,0.7459,0.7459,680219,0
1986-04-09,0.7459,0.7575,0.7403,0.7403,761603,0
1986-04-10,0.7403,0.7517,0.7344,0.7344,482547,0
1986-04-11,0.7344,0.7517,0.7227,0.7227,837187,0
1986-04-14,0.7227,0.7403,0.7199,0.7403,1238326,0
1986-04-15,0.7403,0.7459,0.7286,0.7344,1401119,0
1986-04-16,0.7403,0.775,0.7403,0.7605,2662716,0
1986-04-17,0.7663,0.8157,0.7663,0.8128,3633608,0
1986-04-18,0.8128,0.8882,0.8041,0.8708,16633229,0
1986-04-21,0.8708,0.9144,0.8708,0.8969,8459049,0
1986-04-22,0.9057,0.9405,0.9057,0.9144,11261288,0
1986-04-23,0.9144,0.9288,0.9057,0.9115,6569569,0
1986-04-24,0.9115,0.9228,0.8214,0.8708,8464864,0
1986-04-25,0.8708,0.8708,0.8041,0.8214,3604549,0
1986-04-28,0.8214,0.8303,0.781,0.7893,2377832,0
1986-04-29,0.7893,0.8011,0.7459,0.7575,4435921,0
1986-04-30,0.7575,0.7605,0.653,0.7026,9395071,0
1986-05-01,0.7026,0.7199,0.6937,0.7111,6116096,0
1986-05-02,0.7111,0.717,0.6325,0.653,7848610,0
1986-05-05,0.653,0.7026,0.6271,0.6705,6185859,0
1986-05-06,0.6705,0.6793,0.6325,0.6386,4249872,0
1986-05-07,0.6386,0.6617,0.6093,0.6271,6592824,0
1986-05-08,0.6271,0.6476,0.6093,0.6445,5557973,0
1986-05-09,0.6445,0.653,0.6182,0.6271,9691571,0
1986-05-12,0.6271,0.6325,0.6011,0.6182,5377748,0
1986-05-13,0.6182,0.6182,0.5341,0.5687,21563307,0
1986-05-14,0.5687,0.6182,0.5457,0.6011,17243672,0
1986-05-15,0.6011,0.6122,0.6011,0.6122,4767305,0
1986-05-16,0.6122,0.6122,0.5687,0.5836,3052230,0
1986-05-19,0.5836,0.604,0.5747,0.6011,3924300,0
1986-05-20,0.6011,0.6445,0.5981,0.6386,7732327,0
1986-05-21,0.6445,0.6793,0.6445,0.6476,7505591,0
1986-05-22,0.6588,0.6617,0.6588,0.6588,4087087,0
1986-05-23,0.6588,0.6705,0.653,0.6617,3168508,0
1986-05-27,0.6617,0.7111,0.6617,0.7081,6697474,0
1986-05-28,0.7081,0.7517,0.7081,0.7344,7488145,0
1986-05-29,0.7344,0.7517,0.7026,0.7286,3924300,0
1986-05-30,0.7286,0.7344,0.7026,0.7286,2034821,0
1986-06-02,0.7286,0.7459,0.7199,0.7199,2499929,0
1986-06-03,0.7199,0.7199,0.6907,0.6966,1901103,0
1986-06-04,0.6966,0.7199,0.6937,0.717,3087117,0
1986-06-05,0.7199,0.7459,0.7199,0.7459,5406815,0
1986-06-06,0.7459,0.7605,0.7316,0.7316,2680149,0
1986-06-09,0.7316,0.7517,0.6907,0.7026,5650991,0
1986-06-10,0.7026,0.717,0.6907,0.7111,3581292,0
1986-06-11,0.7111,0.7459,0.7111,0.717,5214965,0
1986-06-12,0.717,0.7459,0.717,0.7344,3534782,0
1986-06-13,0.7403,0.7663,0.7403,0.7605,5185899,0
1986-06-16,0.7605,0.781,0.7517,0.7692,2872008,0
1986-06-17,0.7692,0.781,0.7517,0.7517,3988252,0
1986-06-18,0.7517,0.7517,0.7344,0.7517,1877849,0
1986-06-19,0.7517,0.7517,0.7344,0.7403,808117,0
1986-06-20,0.7403,0.7692,0.7403,0.7692,941836,0
1986-06-23,0.7692,0.7692,0.7575,0.7575,1552271,0
1986-06-24,0.7575,0.7692,0.7575,0.7575,5325424,0
1986-06-25,0.7575,0.781,0.7575,0.7605,4278945,0
1986-06-26,0.7605,0.7692,0.7575,0.7692,2598760,0
1986-06-27,0.7692,0.781,0.7663,0.775,2151095,0
1986-06-30,0.775,0.8358,0.7692,0.8303,4784735,0
1986-07-01,0.8303,0.8358,0.8128,0.8157,5459137,0
1986-07-02,0.8157,0.8274,0.8128,0.8157,1162758,0
1986-07-03,0.8157,0.8274,0.8157,0.8274,1796464,0
1986-07-07,0.8214,0.8214,0.7954,0.7954,8348593,0
1986-07-08,0.7954,0.7954,0.7403,0.7517,8418362,0
1986-07-09,0.7316,0.7316,0.6793,0.7286,4412658,0
1986-07-10,0.7286,0.7517,0.7199,0.7403,2377832,0
1986-07-11,0.7517,0.7605,0.7517,0.7517,1627856,0
1986-07-14,0.7517,0.7605,0.7344,0.7344,1790649,0
1986-07-15,0.7344,0.7403,0.7199,0.7227,4168486,0
1986-07-16,0.7227,0.7316,0.717,0.7199,2168536,0
1986-07-17,0.7286,0.7517,0.7286,0.7517,1680181,0
1986-07-18,0.7517,0.7517,0.7459,0.7517,1063921,0
1986-07-21,0.7517,0.7605,0.7517,0.7575,2691770,0
1986-07-22,0.7575,0.7692,0.7517,0.7692,1255780,0
1986-07-23,0.7692,0.7865,0.7663,0.781,1389496,0
1986-07-24,0.781,0.7954,0.7227,0.7459,3616173,0
1986-07-25,0.7459,0.7459,0.7286,0.7344,1098805,0
1986-07-28,0.7344,0.7344,0.7026,0.7111,2023196,0
1986-07-29,0.7026,0.7026,0.6907,0.6966,1662741,0
1986-07-30,0.6966,0.7026,0.6823,0.6907,2063889,0
1986-07-31,0.6907,0.7344,0.6823,0.7286,2081333,0
1986-08-01,0.7286,0.7316,0.7111,0.7199,1174389,0
1986-08-04,0.7199,0.7286,0.6937,0.7081,2796432,0
1986-08-05,0.7081,0.7199,0.6966,0.7199,2534809,0
1986-08-06,0.7199,0.7199,0.7026,0.7111,1046474,0
1986-08-07,0.7111,0.7199,0.7026,0.7026,936015,0
1986-08-08,0.7026,0.7111,0.6937,0.6937,3685937,0
1986-08-11,0.6937,0.7026,0.6907,0.6966,3342925,0
1986-08-12,0.6966,0.7227,0.6907,0.717,7569548,0
1986-08-13,0.7227,0.7575,0.7227,0.7575,3005724,0
1986-08-14,0.7575,0.7605,0.7459,0.7605,2244119,0
1986-08-15,0.7605,0.7605,0.7517,0.7605,1773204,0
1986-08-18,0.7605,0.7605,0.7459,0.7459,674397,0
1986-08-19,0.7459,0.7575,0.7459,0.7517,1226704,0
1986-08-20,0.7517,0.781,0.7517,0.7692,4680095,0
1986-08-21,0.7692,0.7865,0.7692,0.781,1709253,0
1986-08-22,0.781,0.781,0.7663,0.7663,1337167,0
1986-08-25,0.7663,0.781,0.7663,0.781,680219,0
1986-08-26,0.781,0.8041,0.781,0.8041,6575382,0
1986-08-27,0.8041,0.8041,0.7865,0.7893,1808082,0
1986-08-28,0.7893,0.7954,0.781,0.7893,819736,0
1986-08-29,0.7893,0.8011,0.781,0.7954,2889447,0
1986-09-02,0.7954,0.8041,0.7865,0.7865,1918548,0
1986-09-03,0.7865,0.7954,0.781,0.781,1197640,0
1986-09-04,0.781,0.7893,0.781,0.781,1034844,0
1986-09-05,0.781,0.7893,0.781,0.781,651143,0
1986-09-08,0.781,0.7893,0.775,0.775,3023165,0
1986-09-09,0.775,0.781,0.7605,0.7605,2534809,0
1986-09-10,0.7605,0.7663,0.7459,0.7459,872077,0
1986-09-11,0.7459,0.7517,0.6937,0.7081,3906861,0
1986-09-12,0.7026,0.7026,0.6677,0.6852,5040553,0
1986-09-15,0.6852,0.6907,0.6617,0.6705,2778984,0
1986-09-16,0.6677,0.6677,0.6445,0.6445,4435921,0
1986-09-17,0.6476,0.6677,0.6476,0.6617,4668465,0
1986-09-18,0.6617,0.6617,0.6476,0.653,872077,0
1986-09-19,0.653,0.6617,0.6386,0.653,2034821,0
1986-09-22,0.653,0.6705,0.653,0.6677,3360364,0
1986-09-23,0.6677,0.6705,0.6617,0.6677,2151095,0
1986-09-24,0.6677,0.6705,0.6617,0.6617,941836,0
1986-09-25,0.6617,0.6677,0.6325,0.6588,2290628,0
1986-09-26,0.6588,0.6617,0.6476,0.653,1255780,0
1986-09-29,0.653,0.6617,0.653,0.653,773233,0
1986-09-30,0.6588,0.7026,0.6588,0.6907,3616173,0
1986-10-01,0.6907,0.7111,0.6823,0.7111,1372055,0
1986-10-02,0.7111,0.7517,0.6937,0.7403,6156786,0
1986-10-03,0.7403,0.7605,0.7199,0.7344,2063889,0
1986-10-06,0.7316,0.7316,0.7199,0.7227,1680181,0
1986-10-07,0.7227,0.7403,0.7227,0.7403,4034765,0
1986-10-08,0.7403,0.7575,0.7286,0.7403,2354578,0
1986-10-09,0.7403,0.7517,0.7403,0.7459,761603,0
1986-10-10,0.7459,0.7605,0.7459,0.7575,2063889,0
1986-10-13,0.7575,0.7605,0.7517,0.7517,726724,0
1986-10-14,0.7517,0.7605,0.7517,0.7605,569759,0
1986-10-15,0.7605,0.7692,0.7575,0.7692,1598789,0
1986-10-16,0.7692,0.781,0.7605,0.775,1034844,0
1986-10-17,0.775,0.781,0.7663,0.781,569759,0
1986-10-20,0.781,0.781,0.7517,0.7517,1151125,0
1986-10-21,0.7517,0.7663,0.7517,0.7517,680219,0
1986-10-22,0.7517,0.7605,0.7517,0.7517,319755,0
1986-10-23,0.7517,0.7865,0.7517,0.781,1889477,0
1986-10-24,0.781,0.7865,0.7692,0.781,2680149,0
1986-10-27,0.7837,0.8243,0.7837,0.8128,3577406,0
1986-10-28,0.8128,0.8822,0.8128,0.8651,8340837,0
1986-10-29,0.8651,0.8997,0.8651,0.8681,3759579,0
1986-10-30,0.8794,0.8969,0.8794,0.8882,2410786,0
1986-10-31,0.8882,0.8969,0.8794,0.8822,2317761,0
1986-11-03,0.8822,0.8882,0.8794,0.8882,837187,0
1986-11-04,0.8882,0.8882,0.8794,0.8882,922455,0
1986-11-05,0.8882,0.8969,0.8822,0.8882,4437852,0
1986-11-06,0.8882,0.8969,0.8794,0.8882,2089087,0
1986-11-07,0.8822,0.8822,0.8448,0.8448,3422385,0
1986-11-10,0.8387,0.8387,0.8011,0.8214,2790611,0
1986-11-11,0.8214,0.8448,0.8128,0.8214,1585223,0
1986-11-12,0.8214,0.8274,0.8128,0.8128,472851,0
1986-11-13,0.8128,0.8243,0.8128,0.8128,751915,0
1986-11-14,0.8128,0.8387,0.8041,0.8214,1573594,0
1986-11-17,0.8214,0.8243,0.8041,0.8214,422465,0
1986-11-18,0.8214,0.8243,0.8011,0.8214,1313918,0
1986-11-19,0.8128,0.8128,0.7837,0.8041,2151095,0
1986-11-20,0.8041,0.8534,0.7923,0.8448,1488327,0
1986-11-21,0.8448,0.8562,0.8448,0.8562,934078,0
1986-11-24,0.8562,0.8651,0.8448,0.8562,1434073,0
1986-11-25,0.8562,0.8651,0.8534,0.8651,1957300,0
1986-11-26,0.8651,0.8681,0.8534,0.8534,903074,0
1986-11-28,0.8534,0.8651,0.8534,0.8534,3701432,0
1986-12-01,0.8534,0.8562,0.8534,0.8534,484483,0
1986-12-02,0.8534,0.8651,0.8534,0.8534,3604549,0
1986-12-03,0.8534,0.8822,0.8534,0.8822,3371990,0
1986-12-04,0.8822,0.9144,0.8794,0.9086,6135475,0
1986-12-05,0.9086,0.9086,0.8913,0.8913,1635612,0
1986-12-08,0.8913,0.8969,0.8764,0.8764,810048,0
1986-12-09,0.8764,0.8882,0.8681,0.8681,709281,0
1986-12-10,0.8681,0.8882,0.8681,0.8882,1585223,0
1986-12-11,0.8882,0.8882,0.8681,0.8681,658894,0
1986-12-12,0.8651,0.8651,0.8534,0.8562,709281,0
1986-12-15,0.8562,0.8562,0.8128,0.8243,2003812,0
1986-12-16,0.8243,0.8243,0.8099,0.8243,1116248,0
1986-12-17,0.8243,0.8243,0.8128,0.8157,658894,0
1986-12-18,0.8157,0.8214,0.8099,0.8099,593009,0
1986-12-19,0.8099,0.8128,0.7954,0.8041,1689878,0
1986-12-22,0.8041,0.8387,0.8041,0.8358,4282821,0
1986-12-23,0.8358,0.8358,0.8157,0.8157,2236368,0
1986-12-24,0.8157,0.8477,0.8157,0.8477,2984409,0
1986-12-26,0.8477,0.8681,0.8448,0.8681,2666590,0
1986-12-29,0.8591,0.8591,0.8358,0.8387,1228644,0
1986-12-30,0.8387,0.8387,0.8274,0.8274,1569725,0
1986-12-31,0.8358,0.8387,0.8358,0.8387,1465074,0
1987-01-02,0.8387,0.8534,0.8387,0.8477,410841,0
1987-01-05,0.8651,0.8997,0.8651,0.8997,2228610,0
1987-01-06,0.9086,0.9405,0.9086,0.9199,2484427,0
1987-01-07,0.9228,0.9521,0.9228,0.9521,1697624,0
1987-01-08,0.9521,0.9958,0.9462,0.9958,3011538,0
1987-01-09,0.9958,1.0015,0.9839,0.9868,1654986,0
1987-01-12,0.9868,0.9987,0.9839,0.9868,1891422,0
1987-01-13,0.9868,0.9958,0.9783,0.9783,2143343,0
1987-01-14,0.9783,0.9839,0.958,0.9839,1143374,0
1987-01-15,0.9839,1.0304,0.9839,1.0099,4027012,0
1987-01-16,1.0099,1.0187,0.9839,0.9987,1573594,0
1987-01-19,0.9987,1.0449,0.9839,1.0449,2120090,0
1987-01-20,1.0449,1.1059,1.0391,1.0973,3166571,0
1987-01-21,1.0914,1.0914,1.071,1.0855,1333294,0
1987-01-22,1.0827,1.0827,1.077,1.0827,767417,0
1987-01-23,1.0855,1.1087,1.0855,1.0914,2767365,0
1987-01-26,1.0914,1.0914,1.042,1.0738,1023228,0
1987-01-27,1.0738,1.1725,1.0738,1.1524,4391340,0
1987-01-28,1.1725,1.2888,1.1725,1.2888,6910642,0
1987-01-29,1.2888,1.312,1.2452,1.2683,6371900,0
1987-01-30,1.2683,1.277,1.2482,1.2568,2926269,0
1987-02-02,1.2568,1.28,1.2509,1.2713,2240244,0
1987-02-03,1.2713,1.28,1.2655,1.2655,2174352,0
1987-02-04,1.277,1.3527,1.277,1.3237,6278886,0
1987-02-05,1.3208,1.3208,1.3002,1.3002,2112334,0
1987-02-06,1.3002,1.344,1.2829,1.3266,2720850,0
1987-02-09,1.3032,1.3032,1.2888,1.3002,1205392,0
1987-02-10,1.3002,1.3032,1.2251,1.2335,3216953,0
1987-02-11,1.2335,1.2482,1.2335,1.2393,2926269,0
1987-02-12,1.2393,1.2509,1.2363,1.2363,1279028,0
1987-02-13,1.2452,1.28,1.2452,1.2683,2596819,0
1987-02-17,1.28,1.3032,1.28,1.2918,2263498,0
1987-02-18,1.2918,1.3032,1.2683,1.28,2457290,0
1987-02-19,1.28,1.2888,1.2452,1.2482,1174389,0
1987-02-20,1.2482,1.2598,1.2393,1.2393,1779015,0
1987-02-23,1.2393,1.2452,1.1814,1.2104,3844849,0
1987-02-24,1.2044,1.2044,1.1844,1.1844,2154971,0
1987-02-25,1.1844,1.2655,1.1814,1.2655,3627804,0
1987-02-26,1.2655,1.2888,1.2482,1.2683,2422411,0
1987-02-27,1.2683,1.28,1.2655,1.2655,647274,0
1987-03-02,1.2598,1.2598,1.2363,1.2452,1368175,0
1987-03-03,1.2452,1.2482,1.2222,1.2251,1217019,0
1987-03-04,1.2251,1.2363,1.2251,1.2335,1356553,0
1987-03-05,1.2335,1.2363,1.2044,1.2044,1751886,0
1987-03-06,1.2016,1.2016,1.1697,1.1697,4790549,0
1987-03-09,1.1697,1.1725,1.1291,1.1376,2875885,0
1987-03-10,1.1376,1.1465,1.0855,1.0973,10991919,0
1987-03-11,1.1059,1.1376,1.1059,1.1146,9003606,0
1987-03-12,1.1146,1.1376,1.1087,1.1146,2926269,0
1987-03-13,1.1204,1.2251,1.1204,1.2104,8050146,0
1987-03-16,1.2162,1.2363,1.2162,1.2335,2344892,0
1987-03-17,1.2482,1.2888,1.2482,1.2683,5976566,0
1987-03-18,1.2683,1.28,1.2452,1.2452,4767305,0
1987-03-19,1.2452,1.2452,1.2335,1.2452,624010,0
1987-03-20,1.2452,1.2509,1.2335,1.2393,1313918,0
1987-03-23,1.2452,1.2598,1.2452,1.2452,895323,0
1987-03-24,1.2452,1.2452,1.2251,1.2335,627888,0
1987-03-25,1.2335,1.2363,1.2335,1.2335,600757,0
1987-03-26,1.2335,1.2683,1.2335,1.2683,1519334,0
1987-03-27,1.2683,1.3032,1.2683,1.28,5972692,0
1987-03-30,1.2683,1.2683,1.2482,1.2655,2778984,0
1987-03-31,1.2655,1.2829,1.2568,1.2683,1472823,0
1987-04-01,1.2598,1.2598,1.2222,1.2335,2767365,0
1987-04-02,1.2363,1.2598,1.2363,1.2452,1720878,0
1987-04-03,1.2452,1.2452,1.2335,1.2393,1108492,0
1987-04-06,1.2393,1.2509,1.2222,1.2251,1282905,0
1987-04-07,1.2251,1.2335,1.1959,1.2044,1011600,0
1987-04-08,1.2044,1.2222,1.164,1.1844,2530933,0
1987-04-09,1.1844,1.1844,1.1349,1.164,2096833,0
1987-04-10,1.164,1.2104,1.0595,1.1146,13232167,0
1987-04-13,1.1146,1.1264,1.077,1.0855,2472795,0
1987-04-14,1.0449,1.0449,0.9958,1.0015,5069620,0
1987-04-15,1.0015,1.0391,0.9958,0.9987,5166515,0
1987-04-16,0.9987,1.0072,0.9551,0.958,7771087,0
1987-04-20,0.958,0.958,0.8882,0.9144,8515256,0
1987-04-21,0.9144,0.9431,0.8997,0.9405,7619929,0
1987-04-22,0.9462,0.9839,0.9462,0.9754,5821531,0
1987-04-23,0.9754,0.9754,0.8387,0.8822,10736123,0
1987-04-24,0.8794,0.8794,0.8243,0.8387,7786594,0
1987-04-27,0.8387,0.8882,0.8274,0.8562,6437796,0
1987-04-28,0.8651,0.8969,0.8651,0.8681,4089030,0
1987-04-29,0.8681,0.8764,0.8214,0.8448,3724697,0
1987-04-30,0.8448,0.8913,0.8243,0.8822,5154887,0
1987-05-01,0.8822,0.8997,0.8651,0.8882,2647208,0
1987-05-04,0.8882,0.8882,0.8387,0.8448,1612362,0
1987-05-05,0.8448,0.8651,0.8448,0.8651,2166600,0
1987-05-06,0.8681,0.8913,0.8681,0.8882,4147163,0
1987-05-07,0.8882,0.8969,0.8448,0.8562,2112334,0
1987-05-08,0.8534,0.8534,0.8387,0.8477,2864256,0
1987-05-11,0.8387,0.8387,0.7837,0.7923,4755670,0
1987-05-12,0.781,0.781,0.7257,0.7575,8127662,0
1987-05-13,0.7575,0.778,0.7286,0.7517,3108432,0
1987-05-14,0.7517,0.7692,0.7489,0.7692,2379770,0
1987-05-15,0.7575,0.7575,0.7081,0.714,3930120,0
1987-05-18,0.7081,0.7081,0.6647,0.7026,3964998,0
1987-05-19,0.7026,0.7489,0.6907,0.7026,3883602,0
1987-05-20,0.7026,0.7489,0.6852,0.7459,4402975,0
1987-05-21,0.7459,0.7635,0.7081,0.7257,3189831,0
1987-05-22,0.7257,0.7344,0.6966,0.6966,3399118,0
1987-05-26,0.7081,0.7459,0.7081,0.7459,4705289,0
1987-05-27,0.7459,0.7575,0.7403,0.7575,1670494,0
1987-05-28,0.7575,0.7893,0.7575,0.7837,2143343,0
1987-05-29,0.7893,0.8041,0.7893,0.8011,1883668,0
1987-06-01,0.8011,0.8011,0.778,0.778,1647241,0
1987-06-02,0.778,0.778,0.7459,0.7575,1647241,0
1987-06-03,0.7575,0.7837,0.7575,0.7692,1073616,0
1987-06-04,0.7722,0.778,0.7722,0.7722,410841,0
1987-06-05,0.7722,0.778,0.7575,0.7575,798420,0
1987-06-08,0.7575,0.7575,0.7459,0.7489,507735,0
1987-06-09,0.7489,0.7517,0.7257,0.7344,1236399,0
1987-06-10,0.7344,0.7459,0.7227,0.7286,2569695,0
1987-06-11,0.7286,0.8128,0.7257,0.8099,3662687,0
1987-06-12,0.8099,0.8794,0.8011,0.8534,8379598,0
1987-06-15,0.8534,0.8764,0.8358,0.8358,5057997,0
1987-06-16,0.8358,0.8387,0.8041,0.8274,1503830,0
1987-06-17,0.8274,0.8534,0.8274,0.8387,2635583,0
1987-06-18,0.8387,0.8387,0.8274,0.8274,860445,0
1987-06-19,0.8274,0.8358,0.8128,0.8214,1251900,0
1987-06-22,0.8214,0.8243,0.8041,0.8041,1034844,0
1987-06-23,0.8041,0.8128,0.7923,0.8011,1131753,0
1987-06-24,0.7923,0.7923,0.7605,0.7635,1228644,0
1987-06-25,0.7635,0.7837,0.7605,0.7605,1302288,0
1987-06-26,0.7605,0.7605,0.7403,0.7489,2379770,0
1987-06-29,0.7489,0.7489,0.7257,0.7403,1968934,0
1987-06-30,0.7344,0.7344,0.7081,0.7081,2453421,0
1987-07-01,0.7081,0.714,0.6907,0.7026,2325508,0
1987-07-02,0.7026,0.717,0.7026,0.717,2445663,0
1987-07-06,0.717,0.7257,0.6823,0.6966,1600729,0
1987-07-07,0.6966,0.7081,0.6937,0.7052,3701432,0
1987-07-08,0.7052,0.7227,0.7052,0.7052,2802242,0
1987-07-09,0.7052,0.7081,0.6907,0.6907,2100715,0
1987-07-10,0.6907,0.6937,0.6761,0.6907,1961180,0
1987-07-13,0.6907,0.6966,0.6907,0.6966,1375926,0
1987-07-14,0.6966,0.7227,0.6852,0.6966,2651081,0
1987-07-15,0.6966,0.7052,0.6852,0.6937,1618555,0
1987-07-16,0.6937,0.6966,0.6907,0.6966,936404,0
1987-07-17,0.6966,0.6966,0.6937,0.6966,1389106,0
1987-07-20,0.6966,0.6966,0.6907,0.6937,406191,0
1987-07-21,0.6937,0.6937,0.6733,0.6733,1541035,0
1987-07-22,0.6647,0.6647,0.6212,0.6416,5072720,0
1987-07-23,0.6416,0.6705,0.6298,0.6386,4192121,0
1987-07-24,0.6386,0.6907,0.6298,0.6907,3947169,0
1987-07-27,0.6907,0.7026,0.6823,0.6937,4685135,0
1987-07-28,0.7052,0.7605,0.7052,0.7575,4024683,0
1987-07-29,0.7575,0.7722,0.7459,0.7692,3841745,0
1987-07-30,0.7692,0.7692,0.7517,0.7635,1376703,0
1987-07-31,0.7635,0.7722,0.7635,0.7635,1448023,0
1987-08-03,0.7635,0.778,0.7517,0.7692,2021647,0
1987-08-04,0.7692,0.7692,0.7517,0.7635,1376703,0
1987-08-05,0.7635,0.7837,0.7605,0.7692,2195285,0
1987-08-06,0.7605,0.7605,0.7489,0.7575,713154,0
1987-08-07,0.7575,0.7635,0.7517,0.7517,1017022,0
1987-08-10,0.7517,0.7605,0.7489,0.7605,958114,0
1987-08-11,0.7605,0.778,0.7517,0.778,1854202,0
1987-08-12,0.778,0.8358,0.7722,0.8243,5398293,0
1987-08-13,0.8243,0.8387,0.8243,0.8243,1652663,0
1987-08-14,0.8243,0.8387,0.8157,0.8358,3637105,0
1987-08-17,0.8358,0.8651,0.8358,0.8651,2021647,0
1987-08-18,0.8591,0.8591,0.8477,0.8477,5875797,0
1987-08-19,0.8477,0.8651,0.8243,0.8477,2021647,0
1987-08-20,0.8477,0.8562,0.833,0.8358,1178259,0
1987-08-21,0.8358,0.8387,0.7954,0.8099,868188,0
1987-08-24,0.8099,0.8099,0.8011,0.8011,731762,0
1987-08-25,0.8041,0.8128,0.8041,0.8128,1516234,0
1987-08-26,0.8128,0.8157,0.7954,0.7954,765870,0
1987-08-27,0.7954,0.8128,0.7954,0.7954,1559648,0
1987-08-28,0.7954,0.8099,0.7954,0.8011,1637159,0
1987-08-31,0.8011,0.8157,0.8011,0.8157,2310011,0
1987-09-01,0.8157,0.8214,0.7837,0.7923,1358102,0
1987-09-02,0.778,0.778,0.7052,0.7286,2111565,0
1987-09-03,0.7286,0.7374,0.6823,0.6823,2505348,0
1987-09-04,0.6907,0.7459,0.6907,0.714,2341016,0
1987-09-08,0.714,0.714,0.7026,0.7052,945707,0
1987-09-09,0.7052,0.717,0.6966,0.6966,1268175,0
1987-09-10,0.6966,0.7081,0.6966,0.7052,635636,0
1987-09-11,0.7052,0.717,0.7026,0.7081,1361204,0
1987-09-14,0.714,0.7257,0.714,0.714,1999935,0
1987-09-15,0.714,0.7227,0.7026,0.7227,660448,0
1987-09-16,0.7227,0.7227,0.6937,0.6937,2688292,0
1987-09-17,0.6937,0.7052,0.6907,0.7052,1147255,0
1987-09-18,0.7052,0.7052,0.7026,0.7026,945707,0
1987-09-21,0.7026,0.717,0.6966,0.6966,1308492,0
1987-09-22,0.6966,0.7227,0.6937,0.717,1618555,0
1987-09-23,0.7257,0.7344,0.7257,0.7286,347268,0
1987-09-24,0.7286,0.7286,0.7052,0.7052,396885,0
1987-09-25,0.7052,0.7052,0.6966,0.6966,722453,0
1987-09-28,0.6966,0.7052,0.6966,0.7052,1007718,0
1987-09-29,0.7052,0.7052,0.6966,0.7026,1075932,0
1987-09-30,0.7026,0.7052,0.6823,0.6907,3116183,0
1987-10-01,0.6907,0.6937,0.6852,0.6852,713154,0
1987-10-02,0.6852,0.6907,0.6705,0.6761,1590652,0
1987-10-05,0.6761,0.6823,0.6501,0.6823,998421,0
1987-10-06,0.6823,0.6852,0.653,0.653,1023228,0
1987-10-07,0.6588,0.6761,0.6588,0.6733,1463529,0
1987-10-08,0.6823,0.7026,0.6823,0.6907,2272805,0
1987-10-09,0.6907,0.6966,0.6823,0.6852,691441,0
1987-10-12,0.6852,0.6907,0.6823,0.6907,886797,0
1987-10-13,0.6907,0.7403,0.6907,0.7286,1274386,0
1987-10-14,0.7286,0.7605,0.7257,0.7344,3221608,0
1987-10-15,0.7344,0.7344,0.7081,0.7081,1888316,0
1987-10-16,0.7081,0.717,0.6823,0.6907,2920840,0
1987-10-19,0.6271,0.6271,0.5398,0.5398,7500549,0
1987-10-20,0.5398,0.5632,0.38027,0.42087,6942434,0
1987-10-21,0.44405,0.5864,0.44405,0.5457,3968871,0
1987-10-22,0.5398,0.5398,0.44405,0.5312,3736328,0
1987-10-23,0.5312,0.5543,0.5312,0.5398,1550340,0
1987-10-26,0.5312,0.5312,0.508,0.5167,1792197,0
1987-10-27,0.5196,0.5427,0.5196,0.5398,3618500,0
1987-10-28,0.5398,0.5457,0.508,0.5167,2254196,0
1987-10-29,0.5167,0.5167,0.47316,0.49925,1497630,0
1987-10-30,0.508,0.5427,0.508,0.5398,1389106,0
1987-11-02,0.5398,0.5543,0.5312,0.5515,1113141,0
1987-11-03,0.5515,0.5543,0.5283,0.5312,1358102,0
1987-11-04,0.5312,0.5341,0.5225,0.5341,759666,0
1987-11-05,0.5283,0.5312,0.5167,0.5312,924005,0
1987-11-06,0.5225,0.5312,0.5196,0.5225,455797,0
1987-11-09,0.5398,0.5398,0.5108,0.5312,815486,0
1987-11-10,0.5108,0.5225,0.508,0.5225,1283686,0
1987-11-11,0.5312,0.5398,0.5225,0.5312,493008,0
1987-11-12,0.5312,0.5543,0.5312,0.5312,626338,0
1987-11-13,0.5312,0.5398,0.5283,0.5312,440289,0
1987-11-16,0.5312,0.5312,0.5283,0.5283,353478,0
1987-11-17,0.5283,0.5312,0.5225,0.5225,1457324,0
1987-11-18,0.5283,0.5283,0.5225,0.5283,415487,0
1987-11-19,0.5312,0.5341,0.5225,0.5225,688350,0
1987-11-20,0.5225,0.5283,0.5225,0.5225,703853,0
1987-11-23,0.5225,0.5515,0.5225,0.5515,1358102,0
1987-11-24,0.5717,0.5775,0.5457,0.5457,682150,0
1987-11-25,0.5457,0.5457,0.5196,0.5312,1041829,0
1987-11-27,0.5283,0.5398,0.5225,0.5398,682150,0
1987-11-30,0.5398,0.5398,0.5283,0.5398,2263498,0
1987-12-01,0.5543,0.5543,0.5427,0.5427,1472823,0
1987-12-02,0.5427,0.5427,0.5341,0.5398,1389106,0
1987-12-03,0.5398,0.5398,0.5283,0.5283,1655770,0
1987-12-04,0.5312,0.5341,0.5283,0.5283,1274386,0
1987-12-07,0.5283,0.5312,0.5225,0.5225,1826305,0
1987-12-08,0.5283,0.5283,0.5225,0.5283,635636,0
1987-12-09,0.5283,0.5398,0.5283,0.5398,1134855,0
1987-12-10,0.5398,0.5632,0.5398,0.5398,527112,0
1987-12-11,0.5543,0.5543,0.5341,0.5341,781373,0
1987-12-14,0.5341,0.5515,0.5312,0.5457,970510,0
1987-12-15,0.5457,0.5515,0.5398,0.5515,1308492,0
1987-12-16,0.5515,0.5632,0.5427,0.5632,1720878,0
1987-12-17,0.5575,0.6093,0.5575,0.5659,1965826,0
1987-12-18,0.5747,0.6182,0.5747,0.6093,1798401,0
1987-12-21,0.5981,0.6212,0.5949,0.604,765870,0
1987-12-22,0.6182,0.6182,0.5949,0.5949,1066638,0
1987-12-23,0.604,0.6068,0.5949,0.5981,316269,0
1987-12-24,0.5949,0.5981,0.5747,0.5836,973608,0
1987-12-28,0.5747,0.5775,0.5543,0.5575,524013,0
1987-12-29,0.5543,0.5543,0.5341,0.5398,1007718,0
1987-12-30,0.5341,0.5543,0.5341,0.5398,936404,0
1987-12-31,0.5427,0.5717,0.5312,0.5632,1999935,0
1988-01-04,0.5717,0.604,0.5717,0.604,396885,0
1988-01-05,0.6093,0.6476,0.6093,0.6416,2021647,0
1988-01-06,0.6386,0.6588,0.6298,0.6416,722453,0
1988-01-07,0.6325,0.653,0.6325,0.6476,750363,0
1988-01-08,0.6476,0.6501,0.6212,0.6298,716256,0
1988-01-11,0.6212,0.6212,0.6093,0.6182,703853,0
1988-01-12,0.6153,0.6153,0.5949,0.6093,480606,0
1988-01-13,0.6068,0.6182,0.6068,0.6182,362774,0
1988-01-14,0.6212,0.6325,0.6153,0.6325,955011,0
1988-01-15,0.6325,0.6647,0.6325,0.6588,2341016,0
1988-01-18,0.6501,0.6501,0.6325,0.6476,421696,0
1988-01-19,0.6416,0.653,0.6416,0.6501,319373,0
1988-01-20,0.6501,0.6501,0.6325,0.6325,880601,0
1988-01-21,0.6271,0.6386,0.6182,0.6271,1376703,0
1988-01-22,0.6271,0.6325,0.6271,0.6325,508519,0
1988-01-25,0.6271,0.6325,0.6182,0.6271,471299,0
1988-01-26,0.6212,0.6212,0.604,0.6153,508519,0
1988-01-27,0.6182,0.6212,0.6182,0.6182,393787,0
1988-01-28,0.6182,0.6325,0.6182,0.6325,682150,0
1988-01-29,0.6416,0.6907,0.6298,0.6907,1240276,0
1988-02-01,0.6907,0.6937,0.6325,0.6325,1100739,0
1988-02-02,0.6325,0.6501,0.6271,0.6501,660448,0
1988-02-03,0.653,0.6617,0.6416,0.6416,430998,0
1988-02-04,0.6386,0.6386,0.6271,0.6298,372081,0
1988-02-05,0.6386,0.6647,0.6386,0.6476,458900,0
1988-02-08,0.6325,0.6386,0.6271,0.6271,130230,0
1988-02-09,0.6271,0.6416,0.6271,0.6325,251153,0
1988-02-10,0.6325,0.6416,0.6325,0.6416,644939,0
1988-02-11,0.6416,0.6476,0.6325,0.6325,192244,0
1988-02-12,0.6386,0.6386,0.6212,0.6271,756559,0
1988-02-16,0.6298,0.6416,0.6271,0.6416,421696,0
1988-02-17,0.6501,0.6761,0.6501,0.6617,3826244,0
1988-02-18,0.6647,0.6937,0.6588,0.6823,706959,0
1988-02-19,0.6852,0.6937,0.6852,0.6937,161238,0
1988-02-22,0.6937,0.7052,0.6852,0.7052,455797,0
1988-02-23,0.7026,0.7081,0.6966,0.7026,2111565,0
1988-02-24,0.6966,0.714,0.6937,0.6966,1268175,0
1988-02-25,0.6966,0.7081,0.6907,0.6907,592227,0
1988-02-26,0.6907,0.6966,0.6907,0.6907,325566,0
1988-02-29,0.6966,0.6966,0.6937,0.6937,213950,0
1988-03-01,0.6937,0.7052,0.6907,0.7052,880601,0
1988-03-02,0.7026,0.7052,0.6937,0.6937,663541,0
1988-03-03,0.6966,0.6966,0.6852,0.6852,291463,0
1988-03-04,0.6823,0.6823,0.6588,0.6647,440289,0
1988-03-07,0.6617,0.6647,0.6476,0.653,775171,0
1988-03-08,0.653,0.6617,0.6501,0.653,548819,0
1988-03-09,0.653,0.6617,0.6501,0.653,232549,0
1988-03-10,0.653,0.653,0.6271,0.6386,455797,0
1988-03-11,0.6298,0.6298,0.6068,0.6182,319373,0
1988-03-14,0.6271,0.6386,0.6093,0.6212,586033,0
1988-03-15,0.6212,0.6271,0.6182,0.6182,440289,0
1988-03-16,0.6153,0.6212,0.6093,0.6212,226353,0
1988-03-17,0.6325,0.6386,0.6271,0.6325,514712,0
1988-03-18,0.6271,0.6325,0.6182,0.6182,266651,0
1988-03-21,0.6093,0.6153,0.604,0.6068,465102,0
1988-03-22,0.6068,0.6068,0.604,0.6068,548819,0
1988-03-23,0.604,0.604,0.5864,0.5981,1311590,0
1988-03-24,0.5949,0.5949,0.5836,0.5949,1686776,0
1988-03-25,0.5891,0.5949,0.5836,0.5836,1323993,0
1988-03-28,0.5775,0.5836,0.5747,0.5775,328670,0
1988-03-29,0.5864,0.5864,0.5717,0.5747,1401507,0
1988-03-30,0.5717,0.5747,0.5575,0.5632,325566,0
1988-03-31,0.5543,0.5632,0.5457,0.5575,737964,0
1988-04-04,0.5659,0.5775,0.5575,0.5575,775171,0
1988-04-05,0.5659,0.5775,0.5659,0.5717,440289,0
1988-04-06,0.5747,0.604,0.5747,0.5981,406191,0
1988-04-07,0.604,0.6068,0.5981,0.604,378287,0
1988-04-08,0.6093,0.6093,0.5981,0.6093,238749,0
1988-04-11,0.604,0.6068,0.5981,0.5981,282169,0
1988-04-12,0.5775,0.5981,0.5775,0.5981,669737,0
1988-04-13,0.5949,0.6068,0.5949,0.6068,403088,0
1988-04-14,0.604,0.604,0.5864,0.5949,579825,0
1988-04-15,0.5891,0.5949,0.5836,0.5949,378287,0
1988-04-18,0.5891,0.5949,0.5864,0.5949,387597,0
1988-04-19,0.604,0.6153,0.604,0.6093,316269,0
1988-04-20,0.6182,0.6271,0.604,0.604,1215467,0
1988-04-21,0.604,0.6093,0.5949,0.5981,635636,0
1988-04-22,0.5981,0.5981,0.5981,0.5981,111631,0
1988-04-25,0.5981,0.6068,0.5981,0.6068,241852,0
1988-04-26,0.6068,0.6068,0.5949,0.5949,359677,0
1988-04-27,0.5891,0.5891,0.5717,0.5717,648035,0
1988-04-28,0.5717,0.5717,0.5632,0.5632,548819,0
1988-04-29,0.5717,0.5775,0.5659,0.5775,368976,0
1988-05-02,0.5717,0.5717,0.5717,0.5717,291463,0
1988-05-03,0.5717,0.5775,0.5659,0.5775,198442,0
1988-05-04,0.5775,0.5775,0.5659,0.5659,232549,0
1988-05-05,0.5632,0.5717,0.5632,0.5717,781373,0
1988-05-06,0.5659,0.5747,0.5659,0.5659,480606,0
1988-05-09,0.5717,0.5717,0.5659,0.5717,173639,0
1988-05-10,0.5747,0.5747,0.5632,0.5632,716256,0
1988-05-11,0.5632,0.5659,0.5632,0.5632,145729,0
1988-05-12,0.5632,0.5659,0.5632,0.5632,310066,0
1988-05-13,0.5632,0.5659,0.5632,0.5632,238749,0
1988-05-16,0.5717,0.5717,0.5632,0.5632,204649,0
1988-05-17,0.5659,0.5747,0.5632,0.5659,1333294,0
1988-05-18,0.5632,0.5632,0.5575,0.5632,489905,0
1988-05-19,0.5575,0.5632,0.5575,0.5632,1007718,0
1988-05-20,0.5632,0.5717,0.5575,0.5575,260458,0
1988-05-23,0.5575,0.5632,0.5575,0.5575,127129,0
1988-05-24,0.5632,0.5659,0.5575,0.5632,1491432,0
1988-05-25,0.5659,0.5717,0.5632,0.5659,3857255,0
1988-05-26,0.5632,0.5659,0.5575,0.5575,260458,0
1988-05-27,0.5575,0.5575,0.5398,0.5457,316269,0
1988-05-31,0.5427,0.5632,0.5398,0.5632,285273,0
1988-06-01,0.5543,0.5747,0.5543,0.5717,706959,0
1988-06-02,0.5659,0.5659,0.5515,0.5575,347268,0
1988-06-03,0.5543,0.5659,0.5543,0.5659,337977,0
1988-06-06,0.5717,0.5717,0.5632,0.5717,260458,0
1988-06-07,0.5632,0.5775,0.5632,0.5747,421696,0
1988-06-08,0.5717,0.5775,0.5659,0.5775,396885,0
1988-06-09,0.5836,0.6153,0.5836,0.6093,1001521,0
1988-06-10,0.6068,0.6153,0.604,0.6093,1544142,0
1988-06-13,0.6153,0.6153,0.604,0.6093,663541,0
1988-06-14,0.6093,0.6298,0.6093,0.6271,558122,0
1988-06-15,0.6325,0.6588,0.6325,0.6501,474406,0
1988-06-16,0.6588,0.6588,0.6416,0.6416,458900,0
1988-06-17,0.6476,0.6476,0.6325,0.6325,465102,0
1988-06-20,0.6298,0.6298,0.6271,0.6298,96115,0
1988-06-21,0.6271,0.6271,0.6212,0.6212,170539,0
1988-06-22,0.6298,0.6476,0.6298,0.6476,638741,0
1988-06-23,0.6416,0.6705,0.6416,0.6705,604631,0
1988-06-24,0.6705,0.6761,0.6647,0.6733,483705,0
1988-06-27,0.6761,0.6823,0.653,0.653,412390,0
1988-06-28,0.6476,0.653,0.6416,0.653,359677,0
1988-06-29,0.6617,0.6617,0.6501,0.6501,337977,0
1988-06-30,0.6501,0.6588,0.6501,0.6588,269762,0
1988-07-01,0.653,0.6647,0.653,0.6647,430998,0
1988-07-05,0.6617,0.6733,0.6617,0.6733,449597,0
1988-07-06,0.6823,0.6823,0.6733,0.6761,672847,0
1988-07-07,0.6733,0.6761,0.6588,0.6617,449597,0
1988-07-08,0.6588,0.6588,0.6325,0.6325,1274386,0
1988-07-11,0.6416,0.6416,0.6325,0.6386,161238,0
1988-07-12,0.6476,0.6476,0.6325,0.6386,2030947,0
1988-07-13,0.6386,0.6416,0.6325,0.6386,372081,0
1988-07-14,0.6416,0.6476,0.6416,0.6476,285273,0
1988-07-15,0.6416,0.6501,0.6386,0.6501,337977,0
1988-07-18,0.653,0.653,0.6325,0.6386,291463,0
1988-07-19,0.6325,0.6325,0.6212,0.6298,161238,0
1988-07-20,0.6386,0.6476,0.6386,0.6386,282169,0
1988-07-21,0.6416,0.6416,0.6325,0.6416,768971,0
1988-07-22,0.6325,0.6325,0.6271,0.6325,393787,0
1988-07-25,0.6386,0.6386,0.6325,0.6325,325566,0
1988-07-26,0.6386,0.6386,0.6325,0.6325,387597,0
1988-07-27,0.6325,0.6325,0.6298,0.6325,275958,0
1988-07-28,0.6416,0.6501,0.6416,0.6416,620132,0
1988-07-29,0.6416,0.6476,0.6386,0.6416,300768,0
1988-08-01,0.6416,0.6501,0.6325,0.6416,406191,0
1988-08-02,0.6476,0.653,0.6476,0.6501,337977,0
1988-08-03,0.653,0.6733,0.653,0.6733,1559648,0
1988-08-04,0.6823,0.6823,0.6705,0.6761,737964,0
1988-08-05,0.6761,0.6852,0.6761,0.6852,328670,0
1988-08-08,0.6907,0.6937,0.6852,0.6907,362774,0
1988-08-09,0.6937,0.6937,0.6761,0.6761,852685,0
1988-08-10,0.6761,0.6761,0.6733,0.6733,1026325,0
1988-08-11,0.6647,0.6705,0.6588,0.6588,706959,0
1988-08-12,0.6588,0.6588,0.6588,0.6588,217047,0
1988-08-15,0.6588,0.6588,0.653,0.6588,310066,0
1988-08-16,0.6501,0.6501,0.6416,0.6501,406191,0
1988-08-17,0.6476,0.6501,0.6476,0.6501,480606,0
1988-08-18,0.6476,0.6588,0.6476,0.6588,412390,0
1988-08-19,0.6588,0.6588,0.653,0.653,164337,0
1988-08-22,0.653,0.653,0.6501,0.6501,499210,0
1988-08-23,0.6501,0.6588,0.6501,0.6588,337977,0
1988-08-24,0.6617,0.6617,0.653,0.6617,334878,0
1988-08-25,0.6588,0.6588,0.6501,0.6501,325566,0
1988-08-26,0.6501,0.6501,0.6501,0.6501,62025,0
1988-08-29,0.6501,0.6705,0.6501,0.6705,737964,0
1988-08-30,0.6705,0.6823,0.6705,0.6823,347268,0
1988-08-31,0.6852,0.714,0.6852,0.7052,1888316,0
1988-09-01,0.6966,0.7052,0.6852,0.6937,1094538,0
1988-09-02,0.6907,0.7052,0.6907,0.7052,1268175,0
1988-09-06,0.6966,0.7026,0.6966,0.7026,393787,0
1988-09-07,0.7052,0.7052,0.6966,0.6966,474406,0
1988-09-08,0.7026,0.714,0.7026,0.714,756559,0
1988-09-09,0.714,0.7286,0.714,0.7286,635636,0
1988-09-12,0.7286,0.7459,0.7286,0.7459,629439,0
1988-09-13,0.7374,0.7575,0.7374,0.7459,1100739,0
1988-09-14,0.7459,0.7459,0.6966,0.6966,1386009,0
1988-09-15,0.6907,0.6937,0.6823,0.6852,4868070,0
1988-09-16,0.6907,0.6937,0.6852,0.6907,353478,0
1988-09-19,0.6852,0.6852,0.6733,0.6761,381383,0
1988-09-20,0.6761,0.6761,0.6647,0.6761,310066,0
1988-09-21,0.6823,0.6823,0.6705,0.6705,300768,0
1988-09-22,0.6761,0.6761,0.6588,0.6647,353478,0
1988-09-23,0.6647,0.6705,0.6617,0.6705,458900,0
1988-09-26,0.6705,0.6733,0.6705,0.6705,1035630,0
1988-09-27,0.6705,0.6733,0.6705,0.6733,18604,0
1988-09-28,0.6705,0.6733,0.6647,0.6705,130230,0
1988-09-29,0.6705,0.6823,0.6705,0.6761,232549,0
1988-09-30,0.6823,0.6907,0.6761,0.6907,353478,0
1988-10-03,0.6907,0.6907,0.6823,0.6823,430998,0
1988-10-04,0.6823,0.6852,0.6823,0.6823,161238,0
1988-10-05,0.6823,0.6852,0.6647,0.6647,1956537,0
1988-10-06,0.6647,0.6705,0.6617,0.6617,387597,0
1988-10-07,0.6647,0.6852,0.6647,0.6852,381383,0
1988-10-10,0.6907,0.6966,0.6852,0.6966,660448,0
1988-10-11,0.6937,0.7026,0.6937,0.6966,368976,0
1988-10-12,0.6966,0.6966,0.6761,0.6761,936404,0
1988-10-13,0.6761,0.6761,0.6705,0.6705,387597,0
1988-10-14,0.6705,0.6733,0.6647,0.6647,465102,0
1988-10-17,0.6705,0.6705,0.6647,0.6705,620132,0
1988-10-18,0.6705,0.6705,0.6647,0.6647,440289,0
1988-10-19,0.6647,0.6705,0.6588,0.6588,310066,0
1988-10-20,0.6588,0.6647,0.6588,0.6617,114723,0
1988-10-21,0.6617,0.6647,0.6588,0.6617,353478,0
1988-10-24,0.6588,0.6617,0.6588,0.6588,328670,0
1988-10-25,0.6588,0.6647,0.6588,0.6647,654244,0
1988-10-26,0.6647,0.6647,0.6617,0.6617,458900,0
1988-10-27,0.6647,0.6647,0.6588,0.6588,1094538,0
1988-10-28,0.6588,0.6705,0.6588,0.6705,458900,0
1988-10-31,0.6733,0.6852,0.6733,0.6852,223246,0
1988-11-01,0.6852,0.6966,0.6852,0.6907,1075932,0
1988-11-02,0.6937,0.6966,0.6852,0.6852,204649,0
1988-11-03,0.6852,0.6966,0.6823,0.6823,337977,0
1988-11-04,0.6823,0.6907,0.6761,0.6761,415487,0
1988-11-07,0.6761,0.6823,0.6733,0.6823,393787,0
1988-11-08,0.6852,0.6852,0.6761,0.6761,319373,0
1988-11-09,0.6761,0.6823,0.6647,0.6761,930206,0
1988-11-10,0.6733,0.6761,0.6733,0.6761,604631,0
1988-11-11,0.6761,0.6761,0.6647,0.6647,213950,0
1988-11-14,0.6647,0.6733,0.6647,0.6733,148836,0
1988-11-15,0.6705,0.6733,0.6647,0.6647,192244,0
1988-11-16,0.6733,0.6733,0.6647,0.6647,291463,0
1988-11-17,0.6647,0.6705,0.6617,0.6647,403088,0
1988-11-18,0.6647,0.6647,0.6647,0.6647,285273,0
1988-11-21,0.6647,0.6647,0.6588,0.6588,458900,0
1988-11-22,0.6588,0.6617,0.6588,0.6617,412390,0
1988-11-23,0.6588,0.6617,0.6588,0.6617,703853,0
1988-11-25,0.6588,0.6588,0.6588,0.6588,111631,0
1988-11-28,0.6617,0.6647,0.6617,0.6617,446493,0
1988-11-29,0.6647,0.6705,0.6617,0.6617,368976,0
1988-11-30,0.6617,0.6852,0.6617,0.6852,892993,0
1988-12-01,0.6852,0.6852,0.6761,0.6852,285273,0
1988-12-02,0.6823,0.6907,0.6823,0.6907,387597,0
1988-12-05,0.6907,0.6966,0.6907,0.6937,998421,0
1988-12-06,0.6907,0.7257,0.6907,0.717,1637159,0
1988-12-07,0.7257,0.7286,0.7052,0.714,440289,0
1988-12-08,0.717,0.717,0.7052,0.7081,368976,0
1988-12-09,0.7052,0.714,0.7026,0.7052,316269,0
1988-12-12,0.714,0.717,0.7081,0.7081,347268,0
1988-12-13,0.7052,0.7081,0.7052,0.7081,155033,0
1988-12-14,0.714,0.714,0.7052,0.7052,669737,0
1988-12-15,0.7081,0.7081,0.7052,0.7081,86822,0
1988-12-16,0.7081,0.7081,0.7052,0.7052,713154,0
1988-12-19,0.7052,0.7081,0.7052,0.7052,499210,0
1988-12-20,0.7052,0.714,0.7026,0.7081,595327,0
1988-12-21,0.714,0.714,0.7052,0.7052,316269,0
1988-12-22,0.7052,0.7081,0.7026,0.7052,458900,0
1988-12-23,0.7052,0.7052,0.7026,0.7052,294560,0
1988-12-27,0.7052,0.7081,0.7026,0.7052,396885,0
1988-12-28,0.7081,0.714,0.7052,0.714,455797,0
1988-12-29,0.717,0.7286,0.717,0.7286,2558065,0
1988-12-30,0.7257,0.7286,0.714,0.714,406191,0
1989-01-03,0.714,0.7227,0.714,0.7227,415487,0
1989-01-04,0.717,0.7286,0.717,0.7286,471299,0
1989-01-05,0.7286,0.7374,0.7286,0.7344,458900,0
1989-01-06,0.7344,0.7605,0.7344,0.7605,731762,0
1989-01-09,0.7635,0.778,0.7605,0.7635,697654,0
1989-01-10,0.7635,0.7692,0.7517,0.7605,613936,0
1989-01-11,0.7605,0.7605,0.7575,0.7605,344171,0
1989-01-12,0.7517,0.778,0.7517,0.7722,1292988,0
1989-01-13,0.7722,0.778,0.7635,0.7722,1100739,0
1989-01-16,0.7837,0.7837,0.778,0.7837,964307,0
1989-01-17,0.7893,0.8011,0.781,0.7954,2189082,0
1989-01-18,0.8011,0.833,0.8011,0.8274,1652663,0
1989-01-19,0.8358,0.8708,0.8358,0.8562,3404548,0
1989-01-20,0.8477,0.8681,0.8477,0.8562,1652663,0
1989-01-23,0.8562,0.8681,0.8562,0.8681,697654,0
1989-01-24,0.8651,0.8681,0.8591,0.8591,1696072,0
1989-01-25,0.8651,0.8651,0.8534,0.8562,1249575,0
1989-01-26,0.8534,0.8681,0.8534,0.8681,2288304,0
1989-01-27,0.8708,0.8882,0.8708,0.8794,3227812,0
1989-01-30,0.8822,0.9144,0.8822,0.9086,2635583,0
1989-01-31,0.9086,0.9115,0.8997,0.9086,1668172,0
1989-02-01,0.9086,0.9348,0.8913,0.8913,1283686,0
1989-02-02,0.8913,0.9027,0.8913,0.8997,1488327,0
1989-02-03,0.8997,0.8997,0.8882,0.8882,471299,0
1989-02-06,0.8882,0.8969,0.8794,0.8794,1913119,0
1989-02-07,0.8794,0.8882,0.8794,0.8822,1134855,0
1989-02-08,0.8913,0.8913,0.8822,0.8882,415487,0
1989-02-09,0.8822,0.8882,0.8764,0.8822,1255780,0
1989-02-10,0.8794,0.8794,0.8651,0.8651,648035,0
1989-02-13,0.8651,0.8651,0.8387,0.8448,1023228,0
1989-02-14,0.8448,0.8534,0.8448,0.8534,474406,0
1989-02-15,0.8448,0.8477,0.833,0.8387,620132,0
1989-02-16,0.8477,0.8562,0.8448,0.8562,567418,0
1989-02-17,0.8591,0.8591,0.8562,0.8591,328670,0
1989-02-21,0.8591,0.8651,0.8562,0.8651,579825,0
1989-02-22,0.8591,0.8651,0.8562,0.8591,638741,0
1989-02-23,0.8562,0.8591,0.8387,0.8562,1060431,0
1989-02-24,0.8562,0.8562,0.8358,0.8358,781373,0
1989-02-27,0.8358,0.8387,0.8358,0.8358,136432,0
1989-02-28,0.8358,0.8387,0.8358,0.8387,300768,0
1989-03-01,0.8448,0.8562,0.8387,0.8448,679049,0
1989-03-02,0.8477,0.8534,0.8477,0.8477,337977,0
1989-03-03,0.8477,0.8591,0.8477,0.8562,1007718,0
1989-03-06,0.8562,0.8591,0.8562,0.8591,548819,0
1989-03-07,0.8651,0.8681,0.8562,0.8681,948807,0
1989-03-08,0.8708,0.8794,0.8708,0.8794,635636,0
1989-03-09,0.8794,0.9027,0.8764,0.9027,768971,0
1989-03-10,0.8997,0.8997,0.8913,0.8969,378287,0
1989-03-13,0.9027,0.9199,0.9027,0.9144,1057329,0
1989-03-14,0.9144,0.9348,0.9144,0.9288,1280582,0
1989-03-15,0.9405,1.0015,0.9348,0.9692,3116183,0
1989-03-16,0.9783,0.9839,0.9692,0.9692,973608,0
1989-03-17,0.9521,0.9521,0.9086,0.9086,1575155,0
1989-03-20,0.9027,0.9144,0.8969,0.8997,1643362,0
1989-03-21,0.9115,0.9144,0.9086,0.9115,353478,0
1989-03-22,0.9086,0.9144,0.9086,0.9115,629439,0
1989-03-23,0.9086,0.9318,0.9086,0.9318,517807,0
1989-03-27,0.9228,0.9521,0.9228,0.9521,440289,0
1989-03-28,0.9839,0.9958,0.9692,0.9839,1196868,0
1989-03-29,0.9839,0.9839,0.9754,0.9783,319373,0
1989-03-30,0.9839,0.9839,0.9692,0.9783,493008,0
1989-03-31,0.9754,0.9783,0.9692,0.9754,759666,0
1989-04-03,0.9754,0.9896,0.9666,0.9896,334878,0
1989-04-04,0.9868,1.0072,0.9868,1.0072,449597,0
1989-04-05,1.0099,1.0275,1.0072,1.0217,502312,0
1989-04-06,1.0159,1.0187,1.0072,1.0072,325566,0
1989-04-07,1.0072,1.0187,1.0072,1.0159,372081,0
1989-04-10,1.0099,1.0159,1.0072,1.0072,480606,0
1989-04-11,1.0072,1.0159,1.0072,1.0159,781373,0
1989-04-12,1.0072,1.0099,1.0015,1.0072,378287,0
1989-04-13,1.0099,1.0159,1.0072,1.0099,1323993,0
1989-04-14,1.0187,1.0624,1.0159,1.0536,2626279,0
1989-04-17,1.0624,1.0945,1.0595,1.0945,2015444,0
1989-04-18,1.0945,1.0945,1.0738,1.077,1289885,0
1989-04-19,1.0738,1.0738,1.0304,1.0304,1001521,0
1989-04-20,1.0217,1.0275,1.0015,1.0275,920898,0
1989-04-21,1.0304,1.0391,1.0217,1.0335,561225,0
1989-04-24,1.0304,1.0335,1.0099,1.0099,672847,0
1989-04-25,1.0187,1.0187,0.9987,1.0072,337977,0
1989-04-26,1.0072,1.0159,1.0072,1.0159,731762,0
1989-04-27,1.0159,1.0275,1.0099,1.0187,722453,0
1989-04-28,1.0187,1.0335,1.0159,1.0335,387597,0
1989-05-01,1.0304,1.0304,1.0275,1.0275,372081,0
1989-05-02,1.0217,1.0391,1.0217,1.0335,440289,0
1989-05-03,1.0335,1.0391,1.0335,1.0335,145729,0
1989-05-04,1.0304,1.042,1.0275,1.042,378287,0
1989-05-05,1.0536,1.0595,1.0507,1.0507,750363,0
1989-05-08,1.042,1.0449,1.0015,1.0335,449597,0
1989-05-09,1.0275,1.042,1.0275,1.0335,750363,0
1989-05-10,1.0391,1.042,1.0335,1.0335,1007718,0
1989-05-11,1.042,1.042,1.0304,1.0335,368976,0
1989-05-12,1.042,1.0449,1.0335,1.042,716256,0
1989-05-15,1.0449,1.0536,1.0449,1.0507,936404,0
1989-05-16,1.0449,1.0449,1.0304,1.0304,396885,0
1989-05-17,1.0391,1.0449,1.0304,1.0449,406191,0
1989-05-18,1.042,1.042,1.0335,1.0335,412390,0
1989-05-19,1.0335,1.0449,1.0335,1.042,403088,0
1989-05-22,1.0391,1.0391,1.0304,1.0335,465102,0
1989-05-23,1.0304,1.0507,1.0304,1.0507,1221666,0
1989-05-24,1.0449,1.0449,1.042,1.042,282169,0
1989-05-25,1.042,1.042,1.0335,1.0335,145729,0
1989-05-26,1.042,1.0449,1.0335,1.042,483705,0
1989-05-30,1.0391,1.042,1.0335,1.0335,155033,0
1989-05-31,1.0335,1.0391,1.0335,1.0335,83727,0
1989-06-01,1.0391,1.0449,1.0335,1.0449,300768,0
1989-06-02,1.0536,1.0653,1.0536,1.0624,2911537,0
1989-06-05,1.0653,1.071,1.0595,1.0653,2229396,0
1989-06-06,1.0738,1.1175,1.0738,1.1175,1990641,0
1989-06-07,1.1264,1.2133,1.1264,1.2133,2185986,0
1989-06-08,1.2133,1.2133,1.1697,1.1697,3770430,0
1989-06-09,1.164,1.164,1.1291,1.1376,403088,0
1989-06-12,1.1349,1.1349,1.1146,1.1146,1246472,0
1989-06-13,1.1175,1.1175,1.071,1.0738,765870,0
1989-06-14,1.077,1.1087,1.0653,1.1087,1491432,0
1989-06-15,1.1087,1.1087,1.0914,1.0945,421696,0
1989-06-16,1.0945,1.103,1.0914,1.0945,430998,0
1989-06-19,1.0914,1.1059,1.0914,1.1059,827876,0
1989-06-20,1.1059,1.1087,1.0855,1.0855,403088,0
1989-06-21,1.0827,1.0855,1.071,1.071,756559,0
1989-06-22,1.0536,1.0536,1.0304,1.0449,8405955,0
1989-06-23,1.0507,1.0827,1.0507,1.0738,669737,0
1989-06-26,1.077,1.0973,1.077,1.0973,424792,0
1989-06-27,1.0973,1.103,1.0973,1.0973,334878,0
1989-06-28,1.0973,1.103,1.0973,1.103,359677,0
1989-06-29,1.103,1.103,1.0595,1.0595,1299187,0
1989-06-30,1.0624,1.071,1.0536,1.071,1026325,0
1989-07-03,1.071,1.0738,1.071,1.071,446493,0
1989-07-05,1.0653,1.0653,1.0624,1.0653,517807,0
1989-07-06,1.0624,1.0624,1.0449,1.0449,1172059,0
1989-07-07,1.0449,1.0449,1.0335,1.0391,483705,0
1989-07-10,1.042,1.0449,1.0335,1.0449,886797,0
1989-07-11,1.0449,1.0507,1.0391,1.0507,1627856,0
1989-07-12,1.0507,1.071,1.0507,1.0624,2334814,0
1989-07-13,1.0653,1.071,1.0624,1.0653,1258882,0
1989-07-14,1.0653,1.077,1.0653,1.077,750363,0
1989-07-17,1.077,1.1087,1.077,1.103,1928625,0
1989-07-18,1.0945,1.1087,1.0945,1.1087,561225,0
1989-07-19,1.1349,1.1349,1.1059,1.1349,576728,0
1989-07-20,1.1407,1.1786,1.1407,1.158,1035630,0
1989-07-21,1.1524,1.1697,1.1524,1.1697,455797,0
1989-07-24,1.1697,1.19,1.164,1.1844,1069734,0
1989-07-25,1.19,1.2222,1.19,1.2016,955011,0
1989-07-26,1.1959,1.2222,1.1959,1.2162,415487,0
1989-07-27,1.2162,1.2363,1.2162,1.228,626338,0
1989-07-28,1.228,1.228,1.2104,1.2133,1965826,0
1989-07-31,1.2222,1.2482,1.2162,1.2452,1299187,0
1989-08-01,1.2482,1.2683,1.2393,1.2393,1168956,0
1989-08-02,1.2393,1.2509,1.2335,1.2509,1162758,0
1989-08-03,1.2482,1.2888,1.2452,1.2888,970510,0
1989-08-04,1.28,1.28,1.2568,1.2598,722453,0
1989-08-07,1.2509,1.2568,1.2393,1.2482,474406,0
1989-08-08,1.2482,1.312,1.2482,1.277,1851103,0
1989-08-09,1.3208,1.3555,1.3091,1.3091,1835606,0
1989-08-10,1.3032,1.3586,1.2974,1.3586,703853,0
1989-08-11,1.3758,1.4018,1.3642,1.3787,1956537,0
1989-08-14,1.3874,1.3874,1.3699,1.3699,489905,0
1989-08-15,1.3846,1.3846,1.3469,1.3469,319373,0
1989-08-16,1.3555,1.3671,1.3527,1.3555,737964,0
1989-08-17,1.3586,1.3642,1.3555,1.3642,945707,0
1989-08-18,1.3586,1.3671,1.3555,1.3586,1069734,0
1989-08-21,1.3555,1.3586,1.3555,1.3555,266651,0
1989-08-22,1.3527,1.3527,1.2974,1.2974,1026325,0
1989-08-23,1.3002,1.3091,1.3002,1.3032,737964,0
1989-08-24,1.312,1.3266,1.312,1.3266,449597,0
1989-08-25,1.3351,1.341,1.3322,1.341,756559,0
1989-08-28,1.3351,1.3469,1.3351,1.344,182941,0
1989-08-29,1.341,1.344,1.3266,1.3266,955011,0
1989-08-30,1.3322,1.3322,1.3237,1.3266,248052,0
1989-08-31,1.3266,1.3322,1.3237,1.3237,127129,0
1989-09-01,1.3237,1.3266,1.3208,1.3237,83727,0
1989-09-05,1.3237,1.3237,1.312,1.3149,353478,0
1989-09-06,1.312,1.312,1.2829,1.2829,458900,0
1989-09-07,1.2888,1.2974,1.2829,1.2974,381383,0
1989-09-08,1.3002,1.3091,1.2974,1.3002,387597,0
1989-09-11,1.3002,1.3002,1.2918,1.2918,232549,0
1989-09-12,1.2918,1.3002,1.2918,1.2974,449597,0
1989-09-13,1.2974,1.2974,1.28,1.28,387597,0
1989-09-14,1.28,1.2829,1.2713,1.28,480606,0
1989-09-15,1.277,1.277,1.2683,1.2713,706959,0
1989-09-18,1.2713,1.2713,1.2655,1.2683,226353,0
1989-09-19,1.2683,1.28,1.2655,1.2683,1311590,0
1989-09-20,1.2655,1.2683,1.2509,1.2509,803081,0
1989-09-21,1.2482,1.2509,1.2251,1.2251,741061,0
1989-09-22,1.2335,1.2335,1.2222,1.228,697654,0
1989-09-25,1.228,1.2393,1.2251,1.2363,480606,0
1989-09-26,1.2452,1.2509,1.2393,1.2509,703853,0
1989-09-27,1.2482,1.2713,1.2482,1.2713,706959,0
1989-09-28,1.2713,1.2713,1.2598,1.2655,750363,0
1989-09-29,1.2655,1.2655,1.2509,1.2568,846490,0
1989-10-02,1.2482,1.2888,1.2482,1.2888,551919,0
1989-10-03,1.2918,1.3527,1.2918,1.3469,1162758,0
1989-10-04,1.3527,1.4018,1.3527,1.3846,1255780,0
1989-10-05,1.3874,1.3989,1.3787,1.3961,936404,0
1989-10-06,1.3961,1.4165,1.3961,1.4077,688350,0
1989-10-09,1.4107,1.4308,1.4107,1.4222,1386009,0
1989-10-10,1.4193,1.4193,1.3699,1.3758,1333294,0
1989-10-11,1.3699,1.3699,1.3555,1.3671,620132,0
1989-10-12,1.3671,1.3787,1.3671,1.3787,170539,0
1989-10-13,1.3787,1.3787,1.2509,1.2568,1593752,0
1989-10-16,1.2133,1.2335,1.1959,1.2335,1922418,0
1989-10-17,1.2335,1.2363,1.2133,1.2222,1593752,0
1989-10-18,1.2222,1.2393,1.2162,1.2393,1001521,0
1989-10-19,1.2393,1.3002,1.2393,1.3002,644939,0
1989-10-20,1.3032,1.3032,1.2888,1.2974,182941,0
1989-10-23,1.3002,1.3091,1.2888,1.2888,524013,0
1989-10-24,1.28,1.28,1.2393,1.2482,703853,0
1989-10-25,1.2509,1.2568,1.228,1.2363,6781194,0
1989-10-26,1.2452,1.2452,1.2162,1.2162,508519,0
1989-10-27,1.2162,1.2162,1.164,1.1725,858891,0
1989-10-30,1.1725,1.1786,1.164,1.1786,1007718,0
1989-10-31,1.19,1.2104,1.19,1.2016,1386009,0
1989-11-01,1.2044,1.2393,1.2044,1.2393,493008,0
1989-11-02,1.2452,1.2713,1.2452,1.2482,1351899,0
1989-11-03,1.2482,1.2713,1.2482,1.2683,586033,0
1989-11-06,1.2655,1.2888,1.2655,1.2683,936404,0
1989-11-07,1.2683,1.3237,1.2683,1.3237,703853,0
1989-11-08,1.3237,1.3469,1.3237,1.344,644939,0
1989-11-09,1.3469,1.4077,1.341,1.3874,1292988,0
1989-11-10,1.3874,1.3961,1.3846,1.3961,558122,0
1989-11-13,1.3846,1.3874,1.3469,1.3469,1001521,0
1989-11-14,1.3469,1.3527,1.3237,1.3266,682150,0
1989-11-15,1.3266,1.3586,1.3266,1.3586,517807,0
1989-11-16,1.3555,1.3586,1.3469,1.3586,446493,0
1989-11-17,1.3586,1.3758,1.3555,1.3586,316269,0
1989-11-20,1.3642,1.3642,1.3351,1.3351,226353,0
1989-11-21,1.3322,1.3322,1.3149,1.3149,204649,0
1989-11-22,1.3208,1.341,1.3149,1.341,381383,0
1989-11-24,1.3322,1.3469,1.3322,1.3469,303867,0
1989-11-27,1.344,1.3469,1.3322,1.3351,381383,0
1989-11-28,1.341,1.341,1.3266,1.3322,449597,0
1989-11-29,1.3351,1.3642,1.3322,1.3642,682150,0
1989-11-30,1.3642,1.3699,1.3642,1.3642,629439,0
1989-12-01,1.3671,1.3787,1.3671,1.3758,697654,0
1989-12-04,1.3699,1.3758,1.344,1.344,551919,0
1989-12-05,1.341,1.341,1.3208,1.3208,1113141,0
1989-12-06,1.3208,1.3237,1.3149,1.3208,750363,0
1989-12-07,1.3208,1.3208,1.3002,1.3032,1389106,0
1989-12-08,1.3002,1.3002,1.277,1.277,334878,0
1989-12-11,1.2598,1.2713,1.2509,1.2713,955011,0
1989-12-12,1.2713,1.2888,1.2683,1.2683,672847,0
1989-12-13,1.2655,1.2683,1.2452,1.2452,493008,0
1989-12-14,1.2363,1.2363,1.2104,1.2104,713154,0
1989-12-15,1.2162,1.228,1.2133,1.2251,892993,0
1989-12-18,1.2251,1.2713,1.2251,1.2335,1646462,0
1989-12-19,1.2363,1.2393,1.228,1.228,334878,0
1989-12-20,1.228,1.2363,1.2251,1.2363,514712,0
1989-12-21,1.228,1.2598,1.228,1.2598,1178259,0
1989-12-22,1.2509,1.2683,1.2509,1.2683,269762,0
1989-12-26,1.2683,1.2713,1.2655,1.2713,173639,0
1989-12-27,1.277,1.3149,1.277,1.3149,474406,0
1989-12-28,1.3091,1.3149,1.2974,1.3002,1007718,0
1989-12-29,1.3032,1.3642,1.3002,1.3586,955011,0
1990-01-02,1.3642,1.3787,1.3642,1.3787,716256,0
1990-01-03,1.3961,1.428,1.3904,1.4193,1680574,0
1990-01-04,1.428,1.4599,1.428,1.4513,1379806,0
1990-01-05,1.4542,1.5066,1.4542,1.4891,3947169,0
1990-01-08,1.4976,1.5096,1.4947,1.4947,1323993,0
1990-01-09,1.4891,1.5066,1.4834,1.4976,1711584,0
1990-01-10,1.5035,1.515,1.4744,1.4891,1618555,0
1990-01-11,1.4976,1.515,1.4976,1.515,1119343,0
1990-01-12,1.5096,1.515,1.4744,1.4744,1999935,0
1990-01-15,1.4658,1.4716,1.4455,1.4513,846490,0
1990-01-16,1.4397,1.4513,1.428,1.4455,446493,0
1990-01-17,1.4571,1.4571,1.4455,1.4455,429960,0
1990-01-18,1.4513,1.4513,1.4397,1.4397,171572,0
1990-01-19,1.4513,1.4571,1.4397,1.4455,1353964,0
1990-01-22,1.4455,1.4455,1.428,1.428,241852,0
1990-01-23,1.4137,1.4193,1.3846,1.4137,535383,0
1990-01-24,1.3904,1.3961,1.3671,1.3729,603593,0
1990-01-25,1.3787,1.3904,1.3787,1.3787,293539,0
1990-01-26,1.3846,1.3846,1.3614,1.3671,574663,0
1990-01-29,1.3555,1.3614,1.3208,1.3322,2100194,0
1990-01-30,1.3208,1.3208,1.2598,1.2829,1101774,0
1990-01-31,1.277,1.3149,1.2655,1.3149,1831472,0
1990-02-01,1.3208,1.3266,1.3002,1.3149,491975,0
1990-02-02,1.3149,1.3208,1.3091,1.3149,1554474,0
1990-02-05,1.3149,1.3208,1.3091,1.3208,574663,0
1990-02-06,1.3208,1.338,1.3208,1.3266,245987,0
1990-02-07,1.3266,1.3497,1.3266,1.3497,283189,0
1990-02-08,1.3614,1.3671,1.344,1.344,262523,0
1990-02-09,1.3555,1.4077,1.3555,1.4077,407219,0
1990-02-12,1.4077,1.4077,1.3904,1.3961,442364,0
1990-02-13,1.3904,1.3961,1.3787,1.3846,297664,0
1990-02-14,1.3904,1.4137,1.3904,1.4077,1692966,0
1990-02-15,1.4193,1.4193,1.3904,1.3961,1602016,0
1990-02-16,1.3904,1.3961,1.3671,1.3671,310066,0
1990-02-20,1.3671,1.3671,1.1524,1.2191,9452951,0
1990-02-21,1.19,1.2424,1.19,1.2307,2786477,0
1990-02-22,1.2363,1.277,1.2363,1.2713,1969967,0
1990-02-23,1.2713,1.2713,1.2482,1.2598,283189,0
1990-02-26,1.2482,1.2538,1.2307,1.2424,2238690,0
1990-02-27,1.2482,1.2598,1.2482,1.2482,659413,0
1990-02-28,1.2424,1.2713,1.2424,1.2655,620132,0
1990-03-01,1.2538,1.277,1.2363,1.2713,1263011,0
1990-03-02,1.2829,1.3671,1.2829,1.3671,425830,0
1990-03-05,1.3671,1.3671,1.3497,1.3614,264594,0
1990-03-06,1.3614,1.4137,1.3614,1.4077,425830,0
1990-03-07,1.4077,1.4513,1.4077,1.4397,1182393,0
1990-03-08,1.4339,1.4513,1.4137,1.4513,733827,0
1990-03-09,1.4513,1.4513,1.4339,1.4339,469236,0
1990-03-12,1.4397,1.463,1.4397,1.4571,423758,0
1990-03-13,1.4571,1.4863,1.4571,1.4863,934337,0
1990-03-14,1.4803,1.515,1.4803,1.515,907466,0
1990-03-15,1.5267,1.576,1.5096,1.5209,1318824,0
1990-03-16,1.5325,1.5472,1.5267,1.5413,409293,0
1990-03-19,1.5325,1.5588,1.5325,1.5529,667684,0
1990-03-20,1.5413,1.5644,1.5413,1.5472,626338,0
1990-03-21,1.5472,1.576,1.5413,1.5702,930206,0
1990-03-22,1.576,1.576,1.5413,1.5413,713154,0
1990-03-23,1.5413,1.5413,1.5325,1.5325,866124,0
1990-03-26,1.5413,1.5529,1.5325,1.5325,367950,0
1990-03-27,1.5472,1.5588,1.5325,1.5588,1492460,0
1990-03-28,1.5529,1.5644,1.5529,1.5588,440289,0
1990-03-29,1.5644,1.5644,1.5588,1.5644,270794,0
1990-03-30,1.5529,1.5644,1.5472,1.5529,1275415,0
1990-04-02,1.5472,1.5529,1.5267,1.5529,460971,0
1990-04-03,1.5529,1.6341,1.5529,1.6341,742094,0
1990-04-04,1.6283,1.6516,1.6227,1.6283,1298155,0
1990-04-05,1.6283,1.666,1.6283,1.666,1643362,0
1990-04-06,1.666,1.666,1.6283,1.6341,1453184,0
1990-04-09,1.6283,1.6283,1.5934,1.6168,477504,0
1990-04-10,1.5993,1.5993,1.5644,1.582,442364,0
1990-04-11,1.576,1.6052,1.5702,1.6052,1566875,0
1990-04-12,1.6168,1.6603,1.6168,1.6516,500243,0
1990-04-16,1.666,1.7008,1.6458,1.6458,2093996,0
1990-04-17,1.6283,1.6341,1.6168,1.6283,1583418,0
1990-04-18,1.6227,1.6341,1.6227,1.6227,481641,0
1990-04-19,1.6168,1.6168,1.5993,1.6052,756559,0
1990-04-20,1.5934,1.5934,1.5472,1.5472,413427,0
1990-04-23,1.5413,1.5413,1.4976,1.5035,417564,0
1990-04-24,1.492,1.4976,1.4863,1.4863,103361,0
1990-04-25,1.463,1.463,1.428,1.4339,620132,0
1990-04-26,1.4397,1.4513,1.4339,1.4339,539516,0
1990-04-27,1.4339,1.4339,1.3961,1.4018,580862,0
1990-04-30,1.3904,1.3904,1.3671,1.3729,609800,0
1990-05-01,1.3846,1.3904,1.3729,1.3787,1081105,0
1990-05-02,1.3671,1.3787,1.3555,1.3787,1389106,0
1990-05-03,1.3787,1.3846,1.3671,1.3729,1198938,0
1990-05-04,1.3787,1.4193,1.3787,1.4193,2352381,0
1990-05-07,1.4193,1.428,1.4077,1.4193,1124513,0
1990-05-08,1.4193,1.4339,1.4137,1.4339,2360660,0
1990-05-09,1.428,1.4976,1.428,1.4976,4270681,0
1990-05-10,1.4976,1.5472,1.4976,1.5413,3049009,0
1990-05-11,1.5325,1.582,1.5325,1.582,3371476,0
1990-05-14,1.5934,1.6283,1.5644,1.5702,764838,0
1990-05-15,1.582,1.6168,1.5702,1.6052,888867,0
1990-05-16,1.6109,1.6227,1.582,1.582,1360167,0
1990-05-17,1.582,1.5993,1.5702,1.5702,549855,0
1990-05-18,1.5644,1.5702,1.5529,1.5529,248052,0
1990-05-21,1.5413,1.5529,1.515,1.515,874390,0
1990-05-22,1.5209,1.5588,1.515,1.5325,1039758,0
1990-05-23,1.5472,1.5877,1.5472,1.582,527112,0
1990-05-24,1.5934,1.5934,1.5702,1.576,239787,0
1990-05-25,1.5644,1.5702,1.5472,1.5529,171572,0
1990-05-29,1.5644,1.5702,1.5529,1.5702,291463,0
1990-05-30,1.582,1.6052,1.582,1.6052,711088,0
1990-05-31,1.5934,1.6516,1.5934,1.6516,636675,0
1990-06-01,1.6603,1.666,1.6516,1.6603,1473858,0
1990-06-04,1.666,1.7008,1.6516,1.695,911606,0
1990-06-05,1.7067,1.7067,1.6719,1.6719,551919,0
1990-06-06,1.6719,1.6779,1.6458,1.6458,549855,0
1990-06-07,1.6516,1.6603,1.6052,1.6052,378287,0
1990-06-08,1.6052,1.6109,1.5702,1.5702,454765,0
1990-06-11,1.5588,1.6052,1.5588,1.6052,396885,0
1990-06-12,1.6109,1.6401,1.6109,1.6401,1118314,0
1990-06-13,1.6603,1.666,1.6401,1.6401,849582,0
1990-06-14,1.6341,1.6401,1.6341,1.6401,84749,0
1990-06-15,1.6052,1.6052,1.576,1.576,861990,0
1990-06-18,1.5702,1.5702,1.5267,1.5267,638741,0
1990-06-19,1.515,1.5413,1.515,1.5267,1488327,0
1990-06-20,1.5267,1.5529,1.5096,1.5096,837187,0
1990-06-21,1.5096,1.5096,1.4803,1.492,901266,0
1990-06-22,1.492,1.5096,1.492,1.4976,1362230,0
1990-06-25,1.4976,1.515,1.4976,1.515,299724,0
1990-06-26,1.5035,1.5209,1.4976,1.515,667684,0
1990-06-27,1.515,1.6052,1.5096,1.5934,872325,0
1990-06-28,1.5934,1.6052,1.5934,1.6052,334878,0
1990-06-29,1.6109,1.6168,1.6052,1.6109,719356,0
1990-07-02,1.6168,1.6168,1.5934,1.5993,601534,0
1990-07-03,1.5877,1.5934,1.5413,1.5413,868188,0
1990-07-05,1.5529,1.5588,1.5096,1.5267,322474,0
1990-07-06,1.5325,1.5472,1.5325,1.5413,165372,0
1990-07-09,1.5413,1.5702,1.5413,1.5588,310066,0
1990-07-10,1.5529,1.5529,1.5209,1.5209,425830,0
1990-07-11,1.5209,1.5588,1.5209,1.5472,357613,0
1990-07-12,1.5588,1.582,1.5588,1.582,245987,0
1990-07-13,1.582,1.582,1.5702,1.5702,254252,0
1990-07-16,1.576,1.576,1.5588,1.5588,494048,0
1990-07-17,1.5472,1.5644,1.5413,1.5472,425830,0
1990-07-18,1.5472,1.5472,1.4976,1.5035,494048,0
1990-07-19,1.4976,1.4976,1.4863,1.4976,297664,0
1990-07-20,1.492,1.5529,1.492,1.5529,446493,0
1990-07-23,1.5413,1.5413,1.4686,1.5035,465102,0
1990-07-24,1.5209,1.5325,1.4863,1.5267,1378763,0
1990-07-25,1.515,1.5644,1.515,1.5588,320404,0
1990-07-26,1.5529,1.582,1.5472,1.5588,866124,0
1990-07-27,1.5529,1.5588,1.5472,1.5588,367950,0
1990-07-30,1.5472,1.5588,1.5325,1.5472,510583,0
1990-07-31,1.5413,1.5472,1.5325,1.5472,305929,0
1990-08-01,1.5472,1.5472,1.5325,1.5413,235655,0
1990-08-02,1.5267,1.5325,1.5096,1.5209,1114175,0
1990-08-03,1.5209,1.5209,1.4077,1.4455,845453,0
1990-08-06,1.3555,1.3671,1.3091,1.338,1428378,0
1990-08-07,1.338,1.3497,1.3266,1.338,905395,0
1990-08-08,1.3614,1.4077,1.3614,1.4018,574663,0
1990-08-09,1.4018,1.4513,1.3961,1.4513,1250609,0
1990-08-10,1.4513,1.4513,1.3961,1.4018,345215,0
1990-08-13,1.4018,1.428,1.3787,1.428,1089371,0
1990-08-14,1.428,1.4339,1.4077,1.4339,454765,0
1990-08-15,1.4397,1.4571,1.4397,1.4513,417564,0
1990-08-16,1.4571,1.4571,1.4397,1.4513,1659901,0
1990-08-17,1.4397,1.4455,1.428,1.428,2308973,0
1990-08-20,1.4397,1.4513,1.4339,1.4513,1876943,0
1990-08-21,1.428,1.428,1.3614,1.3671,636675,0
1990-08-22,1.3555,1.3671,1.2829,1.2829,682150,0
1990-08-23,1.2598,1.2655,1.2073,1.2133,587062,0
1990-08-24,1.2191,1.2424,1.2133,1.2133,471299,0
1990-08-27,1.2251,1.3091,1.2251,1.2974,988085,0
1990-08-28,1.2974,1.3091,1.2829,1.2829,1525535,0
1990-08-29,1.2888,1.3002,1.2829,1.3002,946744,0
1990-08-30,1.3149,1.3149,1.2655,1.2655,436166,0
1990-08-31,1.2713,1.2713,1.2598,1.2598,252188,0
1990-09-04,1.2482,1.2538,1.2363,1.2482,764838,0
1990-09-05,1.2538,1.2598,1.2424,1.2538,268725,0
1990-09-06,1.2655,1.277,1.2482,1.2713,1258882,0
1990-09-07,1.277,1.2974,1.277,1.2888,510583,0
1990-09-10,1.2974,1.3002,1.2888,1.2888,436166,0
1990-09-11,1.2829,1.2829,1.277,1.2829,142626,0
1990-09-12,1.277,1.3002,1.277,1.2888,2263498,0
1990-09-13,1.2888,1.2974,1.2424,1.2482,1112112,0
1990-09-14,1.2482,1.2598,1.2307,1.2363,704888,0
1990-09-17,1.2133,1.2598,1.2073,1.2598,494048,0
1990-09-18,1.2655,1.2829,1.2655,1.2713,1337422,0
1990-09-19,1.2829,1.3149,1.2829,1.3149,1723978,0
1990-09-20,1.3091,1.3149,1.3091,1.3091,1327093,0
1990-09-21,1.3091,1.3208,1.2713,1.2888,1027365,0
1990-09-24,1.277,1.2829,1.2482,1.2538,1451123,0
1990-09-25,1.2482,1.2888,1.2424,1.2888,1606154,0
1990-09-26,1.2829,1.2888,1.2713,1.2713,183967,0
1990-09-27,1.277,1.277,1.2598,1.2598,1767396,0
1990-09-28,1.2482,1.277,1.2424,1.277,986015,0
1990-10-01,1.2829,1.3266,1.2829,1.3266,454765,0
1990-10-02,1.3671,1.3671,1.3555,1.3555,636675,0
1990-10-03,1.3555,1.3555,1.3497,1.3555,276993,0
1990-10-04,1.3497,1.3671,1.344,1.3671,671817,0
1990-10-05,1.344,1.3497,1.338,1.3497,262523,0
1990-10-08,1.3555,1.3555,1.344,1.344,529180,0
1990-10-09,1.3322,1.3322,1.2538,1.2538,568460,0
1990-10-10,1.2307,1.2307,1.2133,1.2133,638741,0
1990-10-11,1.2016,1.2016,1.158,1.158,905395,0
1990-10-12,1.1524,1.158,1.1407,1.1524,1339503,0
1990-10-15,1.1524,1.1524,1.0945,1.1059,1068702,0
1990-10-16,1.1,1.1116,1.071,1.0945,2497082,0
1990-10-17,1.0827,1.1116,1.0827,1.1059,403088,0
1990-10-18,1.1175,1.19,1.1175,1.1786,446493,0
1990-10-19,1.2016,1.2538,1.2016,1.2424,878529,0
1990-10-22,1.2307,1.2363,1.2191,1.2191,822715,0
1990-10-23,1.2251,1.2251,1.1959,1.1959,401023,0
1990-10-24,1.1844,1.1844,1.1291,1.1465,1267147,0
1990-10-25,1.1349,1.1349,1.1175,1.1349,299724,0
1990-10-26,1.1291,1.1349,1.1233,1.1349,167432,0
1990-10-29,1.1233,1.1407,1.1233,1.1291,601534,0
1990-10-30,1.1291,1.1349,1.1059,1.1349,624275,0
1990-10-31,1.1407,1.1524,1.1349,1.1524,314200,0
1990-11-01,1.158,1.164,1.1524,1.164,264594,0
1990-11-02,1.1844,1.1959,1.1697,1.1786,2096066,0
1990-11-05,1.1844,1.1959,1.1175,1.1349,3148224,0
1990-11-06,1.1233,1.1233,1.0883,1.1175,2102265,0
1990-11-07,1.1291,1.1349,1.1059,1.1349,2755474,0
1990-11-08,1.1233,1.1291,1.1116,1.1291,425830,0
1990-11-09,1.1349,1.1349,1.1175,1.1291,2348257,0
1990-11-12,1.1233,1.164,1.1233,1.1524,1666097,0
1990-11-13,1.158,1.158,1.1349,1.1524,291463,0
1990-11-14,1.1407,1.1697,1.1407,1.158,2503290,0
1990-11-15,1.1465,1.1524,1.1349,1.1407,217047,0
1990-11-16,1.1465,1.1465,1.0945,1.1059,522982,0
1990-11-19,1.1059,1.1059,1.077,1.0883,1234074,0
1990-11-20,1.077,1.1291,1.077,1.1175,1124513,0
1990-11-21,1.1116,1.1233,1.1116,1.1233,527112,0
1990-11-23,1.1233,1.164,1.1233,1.164,432025,0
1990-11-26,1.158,1.164,1.1465,1.1465,241852,0
1990-11-27,1.1407,1.2251,1.1407,1.1697,897132,0
1990-11-28,1.1697,1.2251,1.1697,1.19,768971,0
1990-11-29,1.2016,1.2251,1.19,1.19,698690,0
1990-11-30,1.19,1.2191,1.19,1.2191,516784,0
1990-12-03,1.2133,1.3208,1.2133,1.3208,1475927,0
1990-12-04,1.3091,1.3149,1.2974,1.3091,440289,0
1990-12-05,1.3149,1.3555,1.3149,1.3322,1711584,0
1990-12-06,1.3787,1.3846,1.338,1.3497,934337,0
1990-12-07,1.3497,1.3555,1.3322,1.3322,475441,0
1990-12-10,1.3322,1.338,1.3322,1.338,179845,0
1990-12-11,1.3497,1.3671,1.3497,1.3671,210842,0
1990-12-12,1.3671,1.4018,1.3671,1.3961,436166,0
1990-12-13,1.428,1.4976,1.428,1.4513,2984926,0
1990-12-14,1.4571,1.463,1.428,1.4455,481641,0
1990-12-17,1.4397,1.4397,1.4193,1.4193,314200,0
1990-12-18,1.428,1.4339,1.4018,1.4339,808244,0
1990-12-19,1.4513,1.4513,1.4077,1.4137,217047,0
1990-12-20,1.3961,1.4137,1.3904,1.4137,1835606,0
1990-12-21,1.4077,1.4193,1.4077,1.4137,700756,0
1990-12-24,1.4137,1.4137,1.4018,1.4018,487840,0
1990-12-26,1.4077,1.428,1.4077,1.4137,287326,0
1990-12-27,1.4137,1.4137,1.3846,1.3961,378287,0
1990-12-28,1.3961,1.4137,1.3961,1.4077,1066638,0
1990-12-31,1.4137,1.4571,1.4137,1.4397,1285752,0
1991-01-02,1.463,1.4686,1.4455,1.4455,413427,0
1991-01-03,1.4193,1.4397,1.4193,1.4397,1039758,0
1991-01-04,1.4513,1.4513,1.428,1.4339,1508996,0
1991-01-07,1.428,1.4397,1.428,1.428,545719,0
1991-01-08,1.428,1.4513,1.428,1.4513,491975,0
1991-01-09,1.4455,1.4571,1.428,1.4397,1159662,0
1991-01-10,1.463,1.463,1.4339,1.4339,345215,0
1991-01-11,1.4339,1.4397,1.428,1.4339,735891,0
1991-01-14,1.4193,1.4193,1.3961,1.4077,1792197,0
1991-01-15,1.4018,1.4137,1.4018,1.4077,510583,0
1991-01-16,1.4018,1.4137,1.4018,1.4077,460971,0
1991-01-17,1.4397,1.4863,1.4397,1.4803,1876943,0
1991-01-18,1.4744,1.4976,1.4744,1.492,543649,0
1991-01-21,1.492,1.492,1.4803,1.4803,384491,0
1991-01-22,1.4863,1.4863,1.4077,1.4137,624275,0
1991-01-23,1.4193,1.4339,1.4137,1.4137,512643,0
1991-01-24,1.428,1.463,1.4193,1.4513,1120378,0
1991-01-25,1.4513,1.4744,1.428,1.4686,2306912,0
1991-01-28,1.4686,1.515,1.4686,1.5096,1050100,0
1991-01-29,1.5096,1.5096,1.492,1.4976,717290,0
1991-01-30,1.4976,1.5472,1.492,1.5267,3088271,0
1991-01-31,1.5325,1.5588,1.5325,1.5529,529180,0
1991-02-01,1.5472,1.582,1.5472,1.5529,787567,0
1991-02-04,1.5588,1.6401,1.5588,1.6341,1056302,0
1991-02-05,1.6341,1.6458,1.6052,1.6109,1808736,0
1991-02-06,1.5993,1.6283,1.5993,1.6168,1360167,0
1991-02-07,1.6227,1.6401,1.5993,1.6109,429960,0
1991-02-08,1.5993,1.5993,1.5644,1.5934,1680574,0
1991-02-11,1.6052,1.6458,1.6052,1.6052,3071748,0
1991-02-12,1.5993,1.6401,1.5993,1.6168,837187,0
1991-02-13,1.6109,1.6283,1.6109,1.6283,926070,0
1991-02-14,1.6341,1.6603,1.6227,1.6603,1362230,0
1991-02-15,1.6603,1.6603,1.6516,1.6603,448570,0
1991-02-19,1.666,1.6779,1.666,1.6779,810310,0
1991-02-20,1.6834,1.6893,1.6458,1.6603,1963764,0
1991-02-21,1.6719,1.6719,1.6283,1.6283,1715713,0
1991-02-22,1.6227,1.6341,1.6052,1.6109,690423,0
1991-02-25,1.6341,1.6401,1.6168,1.6401,2377195,0
1991-02-26,1.6283,1.6458,1.6227,1.6401,562256,0
1991-02-27,1.6341,1.6603,1.6168,1.6458,591201,0
1991-02-28,1.6516,1.6516,1.6341,1.6458,694556,0
1991-03-01,1.6401,1.6458,1.6341,1.6341,262523,0
1991-03-04,1.6401,1.6719,1.6168,1.6516,1883148,0
1991-03-05,1.6516,1.6516,1.6227,1.6458,1717779,0
1991-03-06,1.6603,1.6893,1.6401,1.6516,1246472,0
1991-03-07,1.6458,1.6719,1.6458,1.6516,231519,0
1991-03-08,1.6719,1.6834,1.6458,1.6516,678019,0
1991-03-11,1.6603,1.6603,1.6341,1.6341,678019,0
1991-03-12,1.6341,1.6401,1.6227,1.6341,746228,0
1991-03-13,1.6283,1.6458,1.6283,1.6401,667684,0
1991-03-14,1.6516,1.6516,1.6341,1.6516,276993,0
1991-03-15,1.6458,1.6516,1.6283,1.6401,529180,0
1991-03-18,1.6516,1.6603,1.6341,1.6401,248052,0
1991-03-19,1.6341,1.6458,1.6168,1.6227,442364,0
1991-03-20,1.6109,1.6109,1.5644,1.5877,781373,0
1991-03-21,1.5702,1.6168,1.5702,1.6168,390681,0
1991-03-22,1.6283,1.6283,1.6052,1.6227,919870,0
1991-03-25,1.6283,1.6458,1.6227,1.6458,314200,0
1991-03-26,1.6401,1.666,1.6283,1.666,498177,0
1991-03-27,1.6779,1.7126,1.666,1.6719,601534,0
1991-03-28,1.6603,1.6893,1.6458,1.6893,620132,0
1991-04-01,1.6893,1.6893,1.6603,1.666,901266,0
1991-04-02,1.6719,1.695,1.666,1.6893,1531740,0
1991-04-03,1.6893,1.7908,1.666,1.7706,3164762,0
1991-04-04,1.7821,1.82,1.7589,1.8141,1928625,0
1991-04-05,1.8026,1.8026,1.7531,1.7589,475441,0
1991-04-08,1.7531,1.7531,1.7244,1.7415,969481,0
1991-04-09,1.7821,1.8314,1.7821,1.8257,1517265,0
1991-04-10,1.82,1.8257,1.7791,1.7908,1252682,0
1991-04-11,1.8026,1.8026,1.7791,1.7821,1155522,0
1991-04-12,1.7967,1.8141,1.7791,1.8141,1339503,0
1991-04-15,1.8314,1.872,1.8314,1.8314,733827,0
1991-04-16,1.8374,1.8433,1.82,1.8374,1686776,0
1991-04-17,1.8548,1.9155,1.8548,1.8954,1672303,0
1991-04-18,1.8663,1.9273,1.8663,1.9098,2114663,0
1991-04-19,1.8897,1.8897,1.8433,1.8433,911606,0
1991-04-22,1.8374,1.8374,1.7967,1.8026,270794,0
1991-04-23,1.8026,1.8026,1.7357,1.7589,481641,0
1991-04-24,1.7706,1.7821,1.7473,1.7473,334878,0
1991-04-25,1.7244,1.7473,1.7182,1.7244,580862,0
1991-04-26,1.7126,1.7182,1.7067,1.7067,510583,0
1991-04-29,1.7126,1.7126,1.7008,1.7126,601534,0
1991-04-30,1.7126,1.8026,1.7067,1.7821,1740515,0
1991-05-01,1.7791,1.7791,1.7473,1.7589,655274,0
1991-05-02,1.7649,1.7791,1.7531,1.7706,1699175,0
1991-05-03,1.7791,1.7908,1.7706,1.7821,299724,0
1991-05-06,1.7706,1.8141,1.7649,1.8141,262523,0
1991-05-07,1.8433,1.8433,1.8257,1.8314,417564,0
1991-05-08,1.82,1.8257,1.7967,1.82,926070,0
1991-05-09,1.8141,1.8314,1.8085,1.8141,1560675,0
1991-05-10,1.8141,1.8141,1.8026,1.8085,390681,0
1991-05-13,1.8026,1.82,1.8026,1.82,365872,0
1991-05-14,1.8085,1.8314,1.7967,1.8257,626338,0
1991-05-15,1.82,1.82,1.7967,1.7967,545719,0
1991-05-16,1.8085,1.8085,1.7791,1.7821,239787,0
1991-05-17,1.7791,1.7791,1.6893,1.7298,491975,0
1991-05-20,1.7244,1.7244,1.7126,1.7126,665617,0
1991-05-21,1.7126,1.7244,1.7126,1.7126,334878,0
1991-05-22,1.7182,1.7244,1.7126,1.7182,830983,0
1991-05-23,1.7298,1.7473,1.7298,1.7415,665617,0
1991-05-24,1.7473,1.7531,1.7298,1.7357,254252,0
1991-05-28,1.7298,1.7298,1.7126,1.7182,527112,0
1991-05-29,1.7182,1.7182,1.6893,1.7126,1320888,0
1991-05-30,1.7244,1.7791,1.7244,1.7791,653209,0
1991-05-31,1.8026,1.8026,1.7791,1.8026,1039758,0
1991-06-03,1.8026,1.8085,1.7908,1.8085,491975,0
1991-06-04,1.7967,1.8026,1.7821,1.7967,1331225,0
1991-06-05,1.7821,1.7908,1.7791,1.7908,719356,0
1991-06-06,1.7908,1.7908,1.7706,1.7791,322474,0
1991-06-07,1.7706,1.7706,1.7473,1.7531,314200,0
1991-06-10,1.7415,1.7531,1.7126,1.7415,254252,0
1991-06-11,1.7473,1.7473,1.7126,1.7244,349343,0
1991-06-12,1.7244,1.7244,1.6603,1.6834,595327,0
1991-06-13,1.6834,1.6834,1.666,1.6834,446493,0
1991-06-14,1.6779,1.7067,1.6779,1.7008,299724,0
1991-06-17,1.7067,1.7473,1.7067,1.7126,791704,0
1991-06-18,1.7126,1.7126,1.6893,1.7126,442364,0
1991-06-19,1.7008,1.7008,1.6893,1.695,409293,0
1991-06-20,1.6893,1.6893,1.6719,1.6779,297664,0
1991-06-21,1.6719,1.6893,1.6719,1.6893,558122,0
1991-06-24,1.6779,1.6779,1.6401,1.6603,320404,0
1991-06-25,1.6283,1.6283,1.5993,1.6052,458900,0
1991-06-26,1.6168,1.6168,1.6052,1.6168,245987,0
1991-06-27,1.6109,1.6401,1.6109,1.6341,539516,0
1991-06-28,1.6341,1.6779,1.6341,1.6779,874390,0
1991-07-01,1.6893,1.7008,1.6834,1.7008,3377677,0
1991-07-02,1.6893,1.7531,1.6779,1.7531,4314083,0
1991-07-03,1.7473,1.7473,1.7244,1.7298,436166,0
1991-07-05,1.7298,1.7298,1.7182,1.7182,210842,0
1991-07-08,1.7067,1.7067,1.6893,1.695,446493,0
1991-07-09,1.7067,1.7298,1.695,1.7244,452699,0
1991-07-10,1.7357,1.7415,1.7126,1.7298,506443,0
1991-07-11,1.7244,1.7415,1.7182,1.7415,225313,0
1991-07-12,1.7357,1.7589,1.7357,1.7473,510583,0
1991-07-15,1.7415,1.7473,1.7357,1.7415,241852,0
1991-07-16,1.7415,1.7706,1.7415,1.7706,223246,0
1991-07-17,1.7531,1.7706,1.7415,1.7415,425830,0
1991-07-18,1.7357,1.7473,1.7067,1.7473,1318824,0
1991-07-19,1.7589,1.7589,1.7298,1.7298,252188,0
1991-07-22,1.7244,1.7415,1.7244,1.7415,183967,0
1991-07-23,1.7298,1.7473,1.7182,1.7357,248052,0
1991-07-24,1.7244,1.7415,1.7008,1.7067,793770,0
1991-07-25,1.695,1.7357,1.695,1.7298,481641,0
1991-07-26,1.7415,1.7908,1.7415,1.7821,440289,0
1991-07-29,1.7706,1.7791,1.7649,1.7791,258390,0
1991-07-30,1.7649,1.7791,1.7415,1.7415,647008,0
1991-07-31,1.7415,1.7589,1.7415,1.7589,771041,0
1991-08-01,1.7531,1.7791,1.7473,1.7473,516784,0
1991-08-02,1.7473,1.7821,1.7473,1.7821,293539,0
1991-08-05,1.7821,1.7967,1.7791,1.7967,1182393,0
1991-08-06,1.7821,1.849,1.7821,1.8374,407219,0
1991-08-07,1.849,1.872,1.8433,1.849,413427,0
1991-08-08,1.8374,1.8607,1.8374,1.849,512643,0
1991-08-09,1.8548,1.8663,1.8548,1.8607,1521395,0
1991-08-12,1.8548,1.8607,1.8433,1.8433,355543,0
1991-08-13,1.849,1.8548,1.8374,1.849,2153943,0
1991-08-14,1.8607,1.8607,1.8548,1.8548,506443,0
1991-08-15,1.8548,1.8607,1.8433,1.8607,1029420,0
1991-08-16,1.8607,1.8607,1.8374,1.8433,512643,0
1991-08-19,1.7967,1.8026,1.7415,1.7706,845453,0
1991-08-20,1.7791,1.8314,1.7791,1.7908,665617,0
1991-08-21,1.8314,1.8314,1.82,1.8314,1095576,0
1991-08-22,1.8314,1.8314,1.8257,1.8314,429960,0
1991-08-23,1.8257,1.8314,1.8257,1.8257,659413,0
1991-08-26,1.8374,1.8374,1.82,1.8374,167432,0
1991-08-27,1.8314,1.8314,1.82,1.8257,254252,0
1991-08-28,1.8374,1.8433,1.8257,1.8433,688350,0
1991-08-29,1.8433,1.849,1.8141,1.8314,378287,0
1991-08-30,1.8257,1.8374,1.8257,1.8374,372081,0
1991-09-03,1.8314,1.8374,1.8257,1.8314,248052,0
1991-09-04,1.8314,1.8314,1.7473,1.7706,3960603,0
1991-09-05,1.7791,1.7908,1.7706,1.7821,512643,0
1991-09-06,1.7967,1.8026,1.7791,1.8026,322474,0
1991-09-09,1.8026,1.8085,1.7967,1.7967,830983,0
1991-09-10,1.7967,1.7967,1.7649,1.7649,448570,0
1991-09-11,1.7531,1.7589,1.7357,1.7357,475441,0
1991-09-12,1.7357,1.7531,1.7357,1.7415,917799,0
1991-09-13,1.7357,1.7415,1.7298,1.7357,425830,0
1991-09-16,1.7298,1.7473,1.7298,1.7357,690423,0
1991-09-17,1.7357,1.7357,1.7298,1.7357,425830,0
1991-09-18,1.7357,1.7357,1.7126,1.7126,262523,0
1991-09-19,1.7126,1.7357,1.7126,1.7126,1275415,0
1991-09-20,1.7244,1.7244,1.7126,1.7182,822715,0
1991-09-23,1.7182,1.7298,1.7126,1.7244,386554,0
1991-09-24,1.7126,1.7126,1.695,1.695,483705,0
1991-09-25,1.7008,1.7008,1.6719,1.6719,675943,0
1991-09-26,1.6603,1.6779,1.6516,1.6779,2383389,0
1991-09-27,1.7008,1.7298,1.7008,1.7126,3175105,0
1991-09-30,1.7126,1.7244,1.7126,1.7244,3001459,0
1991-10-01,1.7298,1.7357,1.7182,1.7244,1353964,0
1991-10-02,1.7298,1.7298,1.7067,1.7067,830983,0
1991-10-03,1.7067,1.7706,1.7067,1.7706,746228,0
1991-10-04,1.7706,1.7791,1.7473,1.7589,2858831,0
1991-10-07,1.7649,1.7649,1.7415,1.7473,1746720,0
1991-10-08,1.7357,1.7531,1.7357,1.7415,1298155,0
1991-10-09,1.7473,1.7473,1.7298,1.7357,700756,0
1991-10-10,1.7357,1.7589,1.7357,1.7473,992212,0
1991-10-11,1.7473,1.7706,1.7473,1.7649,1325023,0
1991-10-14,1.7706,1.8433,1.7706,1.8314,504383,0
1991-10-15,1.8433,1.8954,1.8374,1.8897,1269215,0
1991-10-16,1.8779,1.9216,1.8779,1.9216,491975,0
1991-10-17,1.9155,1.9504,1.9155,1.939,452699,0
1991-10-18,1.9446,1.9798,1.9446,1.9738,675943,0
1991-10-21,1.9622,1.968,1.933,1.933,500243,0
1991-10-22,1.9273,1.939,1.9273,1.933,446493,0
1991-10-23,1.939,1.9738,1.939,1.9622,171572,0
1991-10-24,1.9738,1.9798,1.968,1.9738,529180,0
1991-10-25,1.9622,1.968,1.9622,1.9622,229455,0
1991-10-28,1.9622,1.9854,1.9622,1.9854,638741,0
1991-10-29,1.9969,2.058,1.9798,2.0347,830983,0
1991-10-30,2.0927,2.177,2.0813,2.1509,4159052,0
1991-10-31,2.1392,2.177,2.1392,2.1653,1969967,0
1991-11-01,2.177,2.177,2.1595,2.171,845453,0
1991-11-04,2.1595,2.1595,2.1392,2.1509,483705,0
1991-11-05,2.1217,2.1334,2.0927,2.0985,1155522,0
1991-11-06,2.1046,2.1392,2.0868,2.1334,1112112,0
1991-11-07,2.1885,2.2236,2.1828,2.2117,1366368,0
1991-11-08,2.2351,2.3019,2.2236,2.3019,1692966,0
1991-11-11,2.2901,2.3247,2.2788,2.3247,839252,0
1991-11-12,2.3247,2.3306,2.2843,2.3247,1085241,0
1991-11-13,2.3135,2.3598,2.2901,2.3598,630477,0
1991-11-14,2.3655,2.4091,2.3655,2.4033,419626,0
1991-11-15,2.4033,2.4033,2.2788,2.2843,1430451,0
1991-11-18,2.2843,2.2958,2.2843,2.2901,1074901,0
1991-11-19,2.2788,2.2788,2.1509,2.2002,866124,0
1991-11-20,2.1942,2.2117,2.1509,2.1828,487840,0
1991-11-21,2.1828,2.2351,2.177,2.2117,888867,0
1991-11-22,2.2236,2.2236,2.1595,2.1595,380350,0
1991-11-25,2.1392,2.1509,2.0927,2.1334,1252682,0
1991-11-26,2.1334,2.1392,2.1276,2.1276,1434583,0
1991-11-27,2.1334,2.1334,2.1102,2.1102,1480063,0
1991-11-29,2.1046,2.1046,2.0695,2.0813,469236,0
1991-12-02,2.0813,2.1276,2.0463,2.1159,1527606,0
1991-12-03,2.1159,2.1653,2.1159,2.1595,1996844,0
1991-12-04,2.1653,2.2117,2.1392,2.2002,2160143,0
1991-12-05,2.2059,2.2059,2.1942,2.2002,2174616,0
1991-12-06,2.1885,2.1885,2.177,2.1885,1159662,0
1991-12-09,2.171,2.177,2.1392,2.1653,1120378,0
1991-12-10,2.1653,2.1653,2.1392,2.1392,212914,0
1991-12-11,2.1159,2.1217,2.0927,2.1046,704888,0
1991-12-12,2.1159,2.1159,2.1046,2.1046,506443,0
1991-12-13,2.1159,2.1653,2.1159,2.1595,1211335,0
1991-12-16,2.1653,2.2699,2.1653,2.2409,965346,0
1991-12-17,2.2465,2.2525,2.2236,2.2236,942599,0
1991-12-18,2.2351,2.2351,2.2117,2.2351,1304352,0
1991-12-19,2.229,2.2351,2.2177,2.2351,740032,0
1991-12-20,2.2843,2.3019,2.2788,2.2901,1120378,0
1991-12-23,2.2958,2.3193,2.2788,2.3135,2765811,0
1991-12-24,2.354,2.4324,2.354,2.4265,2381322,0
1991-12-26,2.4265,2.5804,2.4265,2.5804,895072,0
1991-12-27,2.592,2.592,2.5572,2.5688,1550340,0
1991-12-30,2.5572,2.6384,2.5572,2.6152,2135338,0
1991-12-31,2.6266,2.6877,2.6266,2.6877,1107980,0
1992-01-02,2.682,2.682,2.6152,2.6588,2497082,0
1992-01-03,2.6644,2.7835,2.6471,2.7285,1709508,0
1992-01-06,2.7225,2.7225,2.6937,2.7052,1442849,0
1992-01-07,2.7052,2.7285,2.6877,2.7225,1440786,0
1992-01-08,2.7285,2.7343,2.6877,2.7052,1275415,0
1992-01-09,2.7109,2.7109,2.6877,2.6937,868188,0
1992-01-10,2.6995,2.6995,2.592,2.6036,1141055,0
1992-01-13,2.6036,2.6704,2.5979,2.6266,1492460,0
1992-01-14,2.6327,2.6384,2.5747,2.592,647008,0
1992-01-15,2.5804,2.6588,2.5804,2.6531,1310556,0
1992-01-16,2.6762,2.7343,2.6704,2.6704,1045957,0
1992-01-17,2.6704,2.6704,2.6384,2.6531,642873,0
1992-01-20,2.6588,2.6588,2.5572,2.5688,1618555,0
1992-01-21,2.5453,2.5514,2.3831,2.4847,2497082,0
1992-01-22,2.4905,2.5399,2.4613,2.5399,675943,0
1992-01-23,2.5572,2.592,2.5281,2.5399,2300708,0
1992-01-24,2.5399,2.5688,2.5195,2.5688,1792197,0
1992-01-27,2.592,2.6036,2.5631,2.5747,762770,0
1992-01-28,2.5804,2.586,2.5572,2.5804,603593,0
1992-01-29,2.586,2.5979,2.586,2.592,1085241,0
1992-01-30,2.592,2.6152,2.5804,2.6152,1039758,0
1992-01-31,2.6152,2.6266,2.6096,2.6096,1302288,0
1992-02-03,2.621,2.621,2.5979,2.5979,791704,0
1992-02-04,2.6096,2.6096,2.5804,2.586,636675,0
1992-02-05,2.6036,2.621,2.5514,2.621,1992708,0
1992-02-06,2.6152,2.6644,2.6152,2.6384,822715,0
1992-02-07,2.6266,2.6266,2.5804,2.6036,1256807,0
1992-02-10,2.6096,2.6096,2.586,2.592,229455,0
1992-02-11,2.5979,2.5979,2.5631,2.5747,498177,0
1992-02-12,2.5804,2.586,2.5747,2.5804,1014954,0
1992-02-13,2.5804,2.6152,2.5804,2.592,1066638,0
1992-02-14,2.5804,2.592,2.5747,2.586,1050100,0
1992-02-18,2.5804,2.5804,2.5399,2.5399,719356,0
1992-02-19,2.5195,2.5195,2.4788,2.4788,498177,0
1992-02-20,2.4847,2.4847,2.4674,2.4788,1353964,0
1992-02-21,2.4788,2.4788,2.4091,2.4207,1263011,0
1992-02-24,2.4149,2.4149,2.3247,2.3773,1320888,0
1992-02-25,2.3714,2.3714,2.3075,2.3306,787567,0
1992-02-26,2.3425,2.3773,2.3366,2.3655,1298155,0
1992-02-27,2.3831,2.4149,2.3655,2.4091,963283,0
1992-02-28,2.4207,2.4443,2.4149,2.4383,543649,0
1992-03-02,2.4383,2.4383,2.4033,2.4265,1050100,0
1992-03-03,2.4265,2.4383,2.3482,2.3482,1079036,0
1992-03-04,2.3482,2.3482,2.2581,2.2699,2025779,0
1992-03-05,2.2581,2.2641,2.2177,2.2351,1339503,0
1992-03-06,2.2465,2.3193,2.2236,2.3193,2480547,0
1992-03-09,2.3306,2.3306,2.3019,2.3247,1866612,0
1992-03-10,2.3193,2.3482,2.3193,2.3425,816508,0
1992-03-11,2.3425,2.3425,2.3306,2.3306,429960,0
1992-03-12,2.3366,2.3482,2.3247,2.3425,1531740,0
1992-03-13,2.354,2.3888,2.354,2.3888,506443,0
1992-03-16,2.3976,2.4497,2.3831,2.4265,1120378,0
1992-03-17,2.4324,2.4383,2.4265,2.4383,276993,0
1992-03-18,2.4443,2.4847,2.4324,2.4613,1463529,0
1992-03-19,2.4674,2.4788,2.4497,2.4497,626338,0
1992-03-20,2.4613,2.4613,2.4207,2.4207,1126585,0
1992-03-23,2.4265,2.4265,2.4091,2.4091,177776,0
1992-03-24,2.4265,2.4265,2.4091,2.4091,241852,0
1992-03-25,2.4091,2.4265,2.4033,2.4265,775171,0
1992-03-26,2.4383,2.4497,2.4324,2.4383,516784,0
1992-03-27,2.4613,2.4613,2.4443,2.4443,1612362,0
1992-03-30,2.4674,2.4729,2.4497,2.4556,500243,0
1992-03-31,2.4265,2.4265,2.3831,2.3831,494048,0
1992-04-01,2.3714,2.3773,2.3425,2.3714,287326,0
1992-04-02,2.3773,2.3831,2.3655,2.3655,429960,0
1992-04-03,2.3598,2.3773,2.3193,2.3773,1331225,0
1992-04-06,2.3773,2.4149,2.3773,2.4091,638741,0
1992-04-07,2.4091,2.4091,2.3366,2.3425,1130717,0
1992-04-08,2.3425,2.3425,2.2465,2.2581,713154,0
1992-04-09,2.2641,2.3482,2.2641,2.3482,568460,0
1992-04-10,2.3773,2.4149,2.3714,2.4149,320404,0
1992-04-13,2.4033,2.4033,2.3655,2.3773,578794,0
1992-04-14,2.3888,2.4207,2.3888,2.3888,460971,0
1992-04-15,2.4121,2.4961,2.3773,2.4847,392759,0
1992-04-16,2.4847,2.4961,2.3306,2.3655,637710,0
1992-04-20,2.3306,2.3425,2.2465,2.2465,518848,0
1992-04-21,2.2117,2.2465,2.2117,2.2351,1668172,0
1992-04-22,2.2351,2.2465,2.2236,2.2351,763801,0
1992-04-23,2.2351,2.2351,2.2002,2.2236,208781,0
1992-04-24,2.2236,2.3075,2.2002,2.3075,835116,0
1992-04-27,2.3306,2.3306,2.293,2.3075,773102,0
1992-04-28,2.3075,2.3075,2.2236,2.2351,734864,0
1992-04-29,2.2351,2.3193,2.2351,2.3193,355543,0
1992-04-30,2.3306,2.4497,2.3306,2.4121,639771,0
1992-05-01,2.4033,2.4383,2.354,2.3773,915730,0
1992-05-04,2.4033,2.5453,2.4033,2.5079,447531,0
1992-05-05,2.5312,2.5688,2.5312,2.5453,1818031,0
1992-05-06,2.5688,2.5804,2.4961,2.5079,261490,0
1992-05-07,2.5079,2.5195,2.4847,2.4847,736929,0
1992-05-08,2.4729,2.4847,2.4613,2.4729,1062498,0
1992-05-11,2.4961,2.5079,2.4613,2.5079,866124,0
1992-05-12,2.5079,2.5195,2.4497,2.4729,981884,0
1992-05-13,2.4613,2.4613,2.3773,2.4033,907466,0
1992-05-14,2.3773,2.3888,2.3193,2.354,404117,0
1992-05-15,2.3773,2.3773,2.354,2.3773,500243,0
1992-05-18,2.3773,2.3888,2.354,2.3655,513684,0
1992-05-19,2.354,2.354,2.2843,2.3306,975678,0
1992-05-20,2.3075,2.3075,2.2236,2.2843,617033,0
1992-05-21,2.2581,2.293,2.2351,2.2843,539516,0
1992-05-22,2.2699,2.2843,2.2581,2.2843,212914,0
1992-05-26,2.2581,2.2843,2.2465,2.2699,1024253,0
1992-05-27,2.2581,2.2843,2.2465,2.2699,880601,0
1992-05-28,2.2699,2.2843,2.2465,2.2843,981884,0
1992-05-29,2.2843,2.2843,2.2581,2.2699,603593,0
1992-06-01,2.2699,2.354,2.2581,2.3306,2976654,0
1992-06-02,2.354,2.4497,2.354,2.4383,913667,0
1992-06-03,2.4383,2.4961,2.4383,2.4847,352437,0
1992-06-04,2.4961,2.5195,2.4729,2.4961,1558611,0
1992-06-05,2.5079,2.5079,2.4847,2.4847,655274,0
1992-06-08,2.4961,2.5453,2.4961,2.5195,392759,0
1992-06-09,2.5453,2.5572,2.4613,2.5195,935373,0
1992-06-10,2.5195,2.5195,2.4847,2.5079,1048027,0
1992-06-11,2.4961,2.5312,2.4961,2.5195,731762,0
1992-06-12,2.5195,2.5453,2.5195,2.5312,849582,0
1992-06-15,2.4847,2.4961,2.4497,2.4497,1085241,0
1992-06-16,2.4497,2.4847,2.4383,2.4729,243924,0
1992-06-17,2.4497,2.4497,2.3075,2.3075,1098678,0
1992-06-18,2.2843,2.3193,2.2699,2.293,426859,0
1992-06-19,2.3193,2.3655,2.3075,2.354,494048,0
1992-06-22,2.3306,2.3306,2.2465,2.2465,846490,0
1992-06-23,2.2351,2.2699,2.2351,2.2581,426859,0
1992-06-24,2.2699,2.2699,2.2351,2.2465,363812,0
1992-06-25,2.2351,2.2465,2.1653,2.1885,456834,0
1992-06-26,2.177,2.2465,2.177,2.2351,350381,0
1992-06-29,2.2581,2.3773,2.2351,2.3773,694556,0
1992-06-30,2.4033,2.4121,2.3193,2.354,835116,0
1992-07-01,2.3655,2.4497,2.3425,2.4497,933307,0
1992-07-02,2.4729,2.5195,2.4497,2.4729,1269215,0
1992-07-06,2.4961,2.5312,2.4847,2.4961,448570,0
1992-07-07,2.5079,2.5453,2.4961,2.5312,766905,0
1992-07-08,2.5079,2.5079,2.4497,2.4961,1737415,0
1992-07-09,2.4847,2.5453,2.4847,2.5312,610842,0
1992-07-10,2.5453,2.5572,2.4961,2.5312,1294019,0
1992-07-13,2.5312,2.5688,2.5195,2.5195,350381,0
1992-07-14,2.5312,2.5804,2.5195,2.5804,313169,0
1992-07-15,2.5804,2.6152,2.5688,2.6036,232549,0
1992-07-16,2.6266,2.6877,2.6266,2.6877,474406,0
1992-07-17,2.6762,2.6762,2.5572,2.5572,768971,0
1992-07-20,2.4961,2.4961,2.4613,2.4847,1615454,0
1992-07-21,2.5079,2.5688,2.5079,2.5688,333838,0
1992-07-22,2.5688,2.5688,2.4847,2.4961,539516,0
1992-07-23,2.5079,2.5079,2.4497,2.4613,497145,0
1992-07-24,2.4497,2.4613,2.4265,2.4265,674919,0
1992-07-27,2.4497,2.4961,2.4497,2.4729,319373,0
1992-07-28,2.4961,2.6036,2.4961,2.5688,626338,0
1992-07-29,2.5453,2.592,2.5453,2.5804,436166,0
1992-07-30,2.592,2.592,2.5572,2.5804,341074,0
1992-07-31,2.592,2.9026,2.592,2.8416,4564200,0
1992-08-03,2.9026,3.0562,2.8763,2.8763,2374090,0
1992-08-04,2.9026,2.9143,2.7575,2.7835,1075932,0
1992-08-05,2.7835,2.8416,2.7575,2.83,902298,0
1992-08-06,2.8416,2.8649,2.83,2.8416,373122,0
1992-08-07,2.853,2.853,2.8068,2.8186,731762,0
1992-08-10,2.7835,2.7953,2.7109,2.7109,531254,0
1992-08-11,2.6877,2.7109,2.6384,2.6502,1151385,0
1992-08-12,2.6502,2.6877,2.6384,2.6762,1156556,0
1992-08-13,2.6644,2.7458,2.6644,2.7458,1062498,0
1992-08-14,2.7225,2.7343,2.6995,2.7225,353478,0
1992-08-17,2.7575,2.9723,2.7575,2.8186,1914152,0
1992-08-18,2.83,2.8649,2.83,2.8649,1991671,0
1992-08-19,2.8649,2.8882,2.8416,2.8763,967412,0
1992-08-20,2.8763,2.949,2.8763,2.949,962249,0
1992-08-21,3.007,3.1291,3.007,3.1146,1897612,0
1992-08-24,3.1146,3.1754,2.9954,2.9954,2495019,0
1992-08-25,2.949,2.949,2.8068,2.9257,1710544,0
1992-08-26,2.9257,2.9607,2.9257,2.9607,1634062,0
1992-08-27,2.984,2.984,2.9374,2.949,972579,0
1992-08-28,2.9607,2.9607,2.9374,2.9374,434102,0
1992-08-31,2.9257,2.9954,2.9257,2.9954,1038732,0
1992-09-01,2.984,2.984,2.949,2.9723,361754,0
1992-09-02,2.949,2.9723,2.9374,2.949,794808,0
1992-09-03,2.9723,2.9723,2.9257,2.949,654244,0
1992-09-04,2.949,2.949,2.9257,2.9374,463029,0
1992-09-08,2.9374,2.9374,2.8416,2.853,976711,0
1992-09-09,2.9026,2.9026,2.8186,2.8186,465102,0
1992-09-10,2.8416,2.9143,2.8416,2.9026,2233524,0
1992-09-11,2.8763,2.9257,2.8763,2.9257,826851,0
1992-09-14,2.9257,2.984,2.9257,2.9723,2409238,0
1992-09-15,2.9607,2.9607,2.8882,2.8882,1041829,0
1992-09-16,2.8763,2.9257,2.853,2.9143,1788063,0
1992-09-17,2.9143,2.9143,2.8763,2.8882,330732,0
1992-09-18,2.83,2.8763,2.83,2.8763,1574115,0
1992-09-21,2.8763,2.8882,2.853,2.8882,421696,0
1992-09-22,2.8649,2.8882,2.8068,2.8068,519886,0
1992-09-23,2.83,2.853,2.83,2.83,584998,0
1992-09-24,2.8186,2.8416,2.8186,2.83,1331225,0
1992-09-25,2.83,2.83,2.8068,2.8186,319373,0
1992-09-28,2.7953,2.8068,2.7691,2.7953,611868,0
1992-09-29,2.7953,2.7953,2.6995,2.7343,508519,0
1992-09-30,2.7458,2.7575,2.7343,2.7575,553989,0
1992-10-01,2.7575,2.7953,2.7109,2.7343,1120378,0
1992-10-02,2.6877,2.7109,2.6877,2.6995,610842,0
1992-10-05,2.6266,2.6502,2.5804,2.6384,873360,0
1992-10-06,2.6384,2.6384,2.6036,2.6152,2087797,0
1992-10-07,2.6384,2.7458,2.6384,2.7458,720387,0
1992-10-08,2.7458,2.7953,2.7343,2.7953,444436,0
1992-10-09,2.7458,2.7953,2.7343,2.7835,754502,0
1992-10-12,2.7953,2.83,2.7953,2.83,471299,0
1992-10-13,2.83,2.83,2.7575,2.7835,444436,0
1992-10-14,2.7575,2.8416,2.7575,2.8186,335901,0
1992-10-15,2.8186,2.853,2.8186,2.853,453736,0
1992-10-16,2.853,2.8763,2.8416,2.8763,1025295,0
1992-10-19,2.8763,2.9723,2.8763,2.9723,814448,0
1992-10-20,2.984,3.0217,2.984,2.9954,620132,0
1992-10-21,2.984,3.0217,2.9723,2.984,743139,0
1992-10-22,3.007,3.0681,2.9954,3.0448,1046999,0
1992-10-23,3.0562,3.0796,3.0217,3.0796,697654,0
1992-10-26,3.0796,3.0911,3.0448,3.0796,264594,0
1992-10-27,3.0796,3.0796,3.0448,3.0448,263553,0
1992-10-28,3.0448,3.0562,3.0304,3.0562,306970,0
1992-10-29,3.0681,3.0911,3.0448,3.0796,390681,0
1992-10-30,3.0911,3.1291,3.0796,3.0911,478543,0
1992-11-02,3.0911,3.1988,3.0911,3.1988,1329158,0
1992-11-03,3.1869,3.2102,3.1404,3.1754,731762,0
1992-11-04,3.1754,3.1754,3.1146,3.1291,433062,0
1992-11-05,3.1291,3.3293,3.1028,3.2827,1440786,0
1992-11-06,3.2713,3.3758,3.2566,3.3669,1681600,0
1992-11-09,3.3901,3.6136,3.3901,3.6136,3764224,0
1992-11-10,3.5674,3.5788,3.448,3.5558,2173576,0
1992-11-11,3.5323,3.7094,3.5092,3.6399,3982313,0
1992-11-12,3.6979,3.6979,3.6283,3.6399,607739,0
1992-11-13,3.6631,3.6631,3.5674,3.602,603593,0
1992-11-16,3.602,3.6136,3.4714,3.5092,668720,0
1992-11-17,3.5441,3.5441,3.4714,3.4832,665617,0
1992-11-18,3.5092,3.602,3.4832,3.5674,849582,0
1992-11-19,3.5674,3.5674,3.4946,3.5209,1645433,0
1992-11-20,3.5209,3.5323,3.4714,3.4714,1076976,0
1992-11-23,3.4946,3.5323,3.4714,3.5323,840281,0
1992-11-24,3.5558,3.6631,3.5558,3.6136,1116248,0
1992-11-25,3.6136,3.6283,3.5558,3.5558,1332255,0
1992-11-27,3.5323,3.5788,3.5323,3.5788,208781,0
1992-11-30,3.5904,3.602,3.5674,3.5788,2406129,0
1992-12-01,3.5788,3.6136,3.5674,3.602,1308492,0
1992-12-02,3.6136,3.6136,3.5558,3.5558,794808,0
1992-12-03,3.5904,3.602,3.5558,3.5788,654244,0
1992-12-04,3.6136,3.6136,3.5323,3.5674,659413,0
1992-12-07,3.5904,3.602,3.5558,3.5674,622206,0
1992-12-08,3.5674,3.5674,3.5209,3.5323,613936,0
1992-12-09,3.5558,3.6136,3.5558,3.5788,479576,0
1992-12-10,3.5788,3.5788,3.4714,3.4714,649084,0
1992-12-11,3.4946,3.5092,3.4134,3.4134,551919,0
1992-12-14,3.4367,3.4946,3.4251,3.4946,243924,0
1992-12-15,3.4714,3.602,3.4714,3.5788,605668,0
1992-12-16,3.5558,3.5558,3.4832,3.4832,468197,0
1992-12-17,3.4946,3.4946,3.4018,3.4251,763801,0
1992-12-18,3.4601,3.5674,3.448,3.5441,1266109,0
1992-12-21,3.5558,3.5674,3.5209,3.5558,1285752,0
1992-12-22,3.5558,3.6863,3.5558,3.6863,1450086,0
1992-12-23,3.6863,3.6863,3.5904,3.6136,1639232,0
1992-12-24,3.5904,3.6136,3.5674,3.5904,171572,0
1992-12-28,3.6399,3.6399,3.5904,3.5904,361754,0
1992-12-29,3.6136,3.6136,3.5441,3.5674,582922,0
1992-12-30,3.5558,3.5904,3.5323,3.5441,319373,0
1992-12-31,3.5441,3.5441,3.3293,3.3293,846490,0
1993-01-04,3.3669,3.4714,3.3669,3.4601,2096066,0
1993-01-05,3.4832,3.4832,3.4134,3.4134,1647492,0
1993-01-06,3.4251,3.4714,3.3525,3.3669,570524,0
1993-01-07,3.3669,3.3669,3.2481,3.2481,1533801,0
1993-01-08,3.2713,3.3059,3.2336,3.2713,628405,0
1993-01-11,3.2827,3.341,3.2336,3.2481,731762,0
1993-01-12,3.2566,3.2713,3.1869,3.2336,1272310,0
1993-01-13,3.2336,3.2946,3.2336,3.2713,643908,0
1993-01-14,3.2827,3.3669,3.2827,3.3525,949845,0
1993-01-15,3.3525,3.4018,3.3525,3.4018,1587552,0
1993-01-18,3.4018,3.4018,3.3293,3.341,1553444,0
1993-01-19,3.341,3.3901,3.341,3.3758,2624211,0
1993-01-20,3.3901,3.4832,3.3901,3.4601,1629925,0
1993-01-21,3.4601,3.4832,3.4601,3.4714,1681600,0
1993-01-22,3.4946,3.6746,3.4946,3.6746,1389106,0
1993-01-25,3.6631,3.8518,3.6631,3.782,1323993,0
1993-01-26,3.7937,3.8283,3.782,3.7937,1743615,0
1993-01-27,3.7937,3.8051,3.7094,3.7094,836148,0
1993-01-28,3.7326,3.7326,3.5209,3.5904,1156556,0
1993-01-29,3.5904,3.7706,3.5788,3.7589,1082144,0
1993-02-01,3.7706,3.782,3.7213,3.7326,447531,0
1993-02-02,3.7213,3.782,3.7094,3.7094,673882,0
1993-02-03,3.7326,3.7472,3.6863,3.6863,1256807,0
1993-02-04,3.7094,3.7326,3.6283,3.7094,1146221,0
1993-02-05,3.6979,3.7213,3.6863,3.6979,2383389,0
1993-02-08,3.6514,3.6746,3.6136,3.6514,648035,0
1993-02-09,3.6283,3.6283,3.5904,3.6136,801012,0
1993-02-10,3.6136,3.6136,3.5674,3.602,559156,0
1993-02-11,3.602,3.6136,3.5674,3.602,1989604,0
1993-02-12,3.5904,3.5904,3.5674,3.5674,371047,0
1993-02-16,3.5558,3.5558,3.4367,3.4601,1056302,0
1993-02-17,3.4832,3.4832,3.3525,3.3758,843384,0
1993-02-18,3.3525,3.5209,3.3525,3.4134,1004621,0
1993-02-19,3.4134,3.4946,3.4018,3.4714,953970,0
1993-02-22,3.4714,3.4714,3.4018,3.4134,1256807,0
1993-02-23,3.4251,3.4251,3.3293,3.4134,1070776,0
1993-02-24,3.4367,3.4832,3.4367,3.4832,643908,0
1993-02-25,3.5092,3.5674,3.4946,3.5209,723492,0
1993-02-26,3.5209,3.5674,3.5092,3.5209,1083171,0
1993-03-01,3.5323,3.5323,3.4832,3.4946,909528,0
1993-03-02,3.4714,3.4946,3.4367,3.4832,626338,0
1993-03-03,3.4832,3.5209,3.448,3.5092,844416,0
1993-03-04,3.5323,3.5323,3.4946,3.4946,1017022,0
1993-03-05,3.5209,3.5441,3.4946,3.5092,493008,0
1993-03-08,3.4601,3.5323,3.4601,3.5209,1120378,0
1993-03-09,3.5209,3.5904,3.5209,3.5904,1862479,0
1993-03-10,3.602,3.7094,3.602,3.7094,1046999,0
1993-03-11,3.7094,3.7094,3.6746,3.6863,175705,0
1993-03-12,3.6746,3.6746,3.602,3.6399,949845,0
1993-03-15,3.6863,3.7472,3.6863,3.7472,659413,0
1993-03-16,3.7326,3.7589,3.7213,3.7326,310066,0
1993-03-17,3.7472,3.7706,3.5904,3.6283,768971,0
1993-03-18,3.6136,3.6136,3.5441,3.5674,688350,0
1993-03-19,3.5674,3.5788,3.5323,3.5558,453736,0
1993-03-22,3.5323,3.5323,3.4601,3.5209,763801,0
1993-03-23,3.4946,3.5323,3.4946,3.5209,197407,0
1993-03-24,3.5209,3.5788,3.5209,3.5788,673882,0
1993-03-25,3.5674,3.602,3.5441,3.5788,260458,0
1993-03-26,3.5788,3.5788,3.4946,3.5209,376221,0
1993-03-29,3.5092,3.5558,3.5092,3.5323,444436,0
1993-03-30,3.5323,3.5558,3.5209,3.5323,316269,0
1993-03-31,3.5674,3.6631,3.5441,3.6514,1031491,0
1993-04-01,3.6283,3.6283,3.5904,3.5904,230482,0
1993-04-02,3.5904,3.5904,3.4714,3.4832,332808,0
1993-04-05,3.4832,3.5092,3.4714,3.4832,983950,0
1993-04-06,3.4946,3.5209,3.4601,3.4601,765870,0
1993-04-07,3.4946,3.5092,3.4832,3.4946,614966,0
1993-04-08,3.4946,3.4946,3.3669,3.3758,497145,0
1993-04-12,3.4018,3.448,3.4018,3.448,665617,0
1993-04-13,3.4251,3.448,3.4018,3.4367,3150296,0
1993-04-14,3.448,3.4601,3.3669,3.4367,651143,0
1993-04-15,3.4134,3.4134,3.2713,3.2713,3420054,0
1993-04-16,3.2827,3.2827,3.2481,3.2827,1542069,0
1993-04-19,3.2827,3.2827,3.2102,3.2566,1143119,0
1993-04-20,3.2827,3.2827,3.0911,3.1146,1280582,0
1993-04-21,3.1404,3.1636,3.1028,3.1291,895072,0
1993-04-22,3.1146,3.1869,3.1028,3.1291,833048,0
1993-04-23,3.1291,3.1636,3.0911,3.1636,560190,0
1993-04-26,3.1404,3.1754,3.0562,3.0562,1397372,0
1993-04-27,3.0681,3.2946,3.0448,3.2946,2193215,0
1993-04-28,3.3059,3.3901,3.1524,3.1636,1202035,0
1993-04-29,3.1636,3.2566,3.1636,3.2481,1892449,0
1993-04-30,3.2566,3.3525,3.2481,3.3059,1759119,0
1993-05-03,3.2827,3.2827,3.2481,3.2566,560190,0
1993-05-04,3.2566,3.3059,3.2336,3.2946,726599,0
1993-05-05,3.341,3.4601,3.341,3.4018,833048,0
1993-05-06,3.4134,3.4251,3.3176,3.3293,436166,0
1993-05-07,3.3059,3.3176,3.2566,3.3059,390681,0
1993-05-10,3.3059,3.4251,3.3059,3.4134,471299,0
1993-05-11,3.4134,3.4134,3.3669,3.4018,267695,0
1993-05-12,3.4134,3.4251,3.3901,3.4251,1360167,0
1993-05-13,3.4367,3.4367,3.4134,3.4134,579825,0
1993-05-14,3.4134,3.4251,3.4018,3.4018,789645,0
1993-05-17,3.4018,3.4018,3.341,3.3525,169509,0
1993-05-18,3.3293,3.3669,3.3059,3.3525,544686,0
1993-05-19,3.341,3.5323,3.3059,3.5209,840281,0
1993-05-20,3.5323,3.6514,3.5323,3.5674,1311590,0
1993-05-21,3.5674,3.5904,3.5209,3.5441,550887,0
1993-05-24,3.5323,3.5558,3.5209,3.5323,970510,0
1993-05-25,3.5558,3.5674,3.5441,3.5674,337977,0
1993-05-26,3.5441,3.602,3.5209,3.5904,633572,0
1993-05-27,3.6136,3.6399,3.5788,3.6399,973608,0
1993-05-28,3.6631,3.6631,3.6136,3.6283,758631,0
1993-06-01,3.6283,3.6631,3.6283,3.6631,1068702,0
1993-06-02,3.6631,3.7213,3.6631,3.7094,1444922,0
1993-06-03,3.6746,3.6746,3.5904,3.6136,736929,0
1993-06-04,3.602,3.6631,3.602,3.6283,634608,0
1993-06-07,3.6136,3.6136,3.5092,3.5092,419626,0
1993-06-08,3.5092,3.5323,3.4601,3.4601,611868,0
1993-06-09,3.4601,3.5788,3.4601,3.5441,562256,0
1993-06-10,3.5558,3.5674,3.5323,3.5323,421696,0
1993-06-11,3.5441,3.5441,3.448,3.4832,424792,0
1993-06-14,3.5092,3.6399,3.4946,3.6399,551919,0
1993-06-15,3.6136,3.6514,3.5788,3.6136,1518305,0
1993-06-16,3.6136,3.6979,3.602,3.6283,784471,0
1993-06-17,3.6399,3.6399,3.5674,3.5674,267695,0
1993-06-18,3.5674,3.5674,3.5323,3.5323,623241,0
1993-06-21,3.5441,3.5788,3.5209,3.5788,570524,0
1993-06-22,3.6136,3.7706,3.602,3.6863,1852141,0
1993-06-23,3.6863,3.6979,3.5674,3.5674,1188587,0
1993-06-24,3.5674,3.6283,3.5441,3.5558,459937,0
1993-06-25,3.5323,3.5904,3.5209,3.5904,737964,0
1993-06-28,3.602,3.6399,3.5323,3.6399,896091,0
1993-06-29,3.5904,3.6136,3.5674,3.602,1068702,0
1993-06-30,3.602,3.7589,3.5788,3.7326,1048027,0
1993-07-01,3.7326,3.7589,3.7094,3.7589,1372572,0
1993-07-02,3.7326,3.7472,3.6746,3.6746,353478,0
1993-07-06,3.6863,3.6863,3.6283,3.6399,416526,0
1993-07-07,3.6514,3.6979,3.6136,3.6979,310066,0
1993-07-08,3.6979,3.7706,3.6979,3.6979,944680,0
1993-07-09,3.6979,3.6979,3.6514,3.6863,315235,0
1993-07-12,3.6746,3.7706,3.6746,3.7589,504383,0
1993-07-13,3.7589,3.7589,3.7213,3.7326,318339,0
1993-07-14,3.7213,3.7706,3.7213,3.7326,778271,0
1993-07-15,3.7472,3.782,3.7094,3.7706,939501,0
1993-07-16,3.7706,3.7706,3.6514,3.6631,1179301,0
1993-07-19,3.6514,3.7213,3.6399,3.7213,947773,0
1993-07-20,3.7326,3.782,3.7326,3.782,740032,0
1993-07-21,3.7589,3.7589,3.6631,3.6863,2641784,0
1993-07-22,3.6746,3.6863,3.6399,3.6514,3453132,0
1993-07-23,3.6136,3.6136,3.5788,3.5904,3651572,0
1993-07-26,3.5904,3.5904,3.5558,3.5674,2225258,0
1993-07-27,3.5558,3.5558,3.5323,3.5558,427894,0
1993-07-28,3.5558,3.6631,3.5558,3.6631,1685733,0
1993-07-29,3.6863,3.8663,3.6863,3.8518,2816454,0
1993-07-30,3.8518,4.1273,3.8518,4.0896,3523416,0
1993-08-02,4.0896,4.1044,4.0203,4.0662,2286240,0
1993-08-03,4.0551,4.0662,4.0317,4.0662,3253653,0
1993-08-04,4.0551,4.2582,4.0551,4.1273,3253653,0
1993-08-05,4.1394,4.1508,4.1129,4.1508,2653152,0
1993-08-06,4.1622,4.1622,4.1273,4.1394,910566,0
1993-08-09,4.1508,4.2582,4.1044,4.197,3213342,0
1993-08-10,4.197,4.2926,4.1856,4.2814,2231456,0
1993-08-11,4.2202,4.2202,4.1856,4.2202,1168956,0
1993-08-12,4.2464,4.2926,4.2464,4.2697,1257842,0
1993-08-13,4.2697,4.351,4.2697,4.3162,537459,0
1993-08-16,4.3162,4.3394,4.2926,4.2926,427894,0
1993-08-17,4.2582,4.2582,4.2087,4.2202,659413,0
1993-08-18,4.2321,4.2321,4.0662,4.1508,1671266,0
1993-08-19,4.2321,4.2582,4.174,4.2202,1289885,0
1993-08-20,4.2321,4.2321,4.1622,4.174,978785,0
1993-08-23,4.174,4.2582,4.174,4.2321,1242344,0
1993-08-24,4.2202,4.2697,4.2087,4.2697,1068702,0
1993-08-25,4.2582,4.3768,4.2464,4.3281,1522432,0
1993-08-26,4.3281,4.4468,4.3281,4.4122,809282,0
1993-08-27,4.4003,4.4122,4.3162,4.3162,1051134,0
1993-08-30,4.2926,4.3047,4.2697,4.2697,261490,0
1993-08-31,4.2582,4.351,4.2321,4.3281,732794,0
1993-09-01,4.3281,4.4844,4.3047,4.4122,809282,0
1993-09-02,4.4122,4.4701,4.4122,4.4352,806177,0
1993-09-03,4.4584,4.4701,4.4468,4.4584,953970,0
1993-09-07,4.4584,4.4584,4.3888,4.3888,1246472,0
1993-09-08,4.3768,4.3768,4.1044,4.1129,979814,0
1993-09-09,4.1273,4.3162,4.1129,4.3047,1053195,0
1993-09-10,4.3281,4.4234,4.3281,4.4234,2194251,0
1993-09-13,4.4234,4.5425,4.4234,4.5193,1083171,0
1993-09-14,4.5193,4.5193,4.4003,4.4122,633572,0
1993-09-15,4.4003,4.4003,4.3162,4.351,1763254,0
1993-09-16,4.3768,4.4122,4.3657,4.4122,826851,0
1993-09-17,4.3162,4.4844,4.3162,4.4844,1503830,0
1993-09-20,4.4701,4.4701,4.3657,4.3888,1348797,0
1993-09-21,4.3888,4.4234,4.3768,4.3888,1206170,0
1993-09-22,4.3888,4.5193,4.3657,4.5193,1282652,0
1993-09-23,4.5193,4.6615,4.4844,4.6153,1832504,0
1993-09-24,4.6153,4.6267,4.5193,4.5776,689389,0
1993-09-27,4.5542,4.6034,4.5542,4.6034,889897,0
1993-09-28,4.6153,4.6848,4.5776,4.6732,723492,0
1993-09-29,4.6615,4.6732,4.6384,4.6615,350381,0
1993-09-30,4.65,4.6848,4.5891,4.6848,1171029,0
1993-10-01,4.6615,4.7573,4.6153,4.7313,545719,0
1993-10-04,4.7225,4.7313,4.6615,4.7313,2430937,0
1993-10-05,4.7079,4.9228,4.7079,4.827,1656792,0
1993-10-06,4.827,4.8764,4.7079,4.7225,1619590,0
1993-10-07,4.7313,4.769,4.6732,4.6848,427894,0
1993-10-08,4.6615,4.6732,4.5425,4.5891,1148279,0
1993-10-11,4.6153,4.65,4.6034,4.6384,674919,0
1993-10-12,4.6384,4.7922,4.6384,4.7922,952953,0
1993-10-13,4.769,4.9344,4.7573,4.9112,1908982,0
1993-10-14,4.8764,4.8878,4.827,4.8385,998421,0
1993-10-15,4.827,4.8385,4.7457,4.7573,1116248,0
1993-10-18,4.7313,4.7573,4.6615,4.6615,768971,0
1993-10-19,4.6732,4.6732,4.5425,4.5425,660448,0
1993-10-20,4.5658,4.5891,4.4352,4.4584,806177,0
1993-10-21,4.4352,4.4468,4.2697,4.2814,1516234,0
1993-10-22,4.2814,4.4468,4.2814,4.3394,1681600,0
1993-10-25,4.3657,4.3657,4.2582,4.2814,958114,0
1993-10-26,4.2582,4.2926,4.2321,4.2697,1151385,0
1993-10-27,4.2464,4.4003,4.2464,4.3888,1134855,0
1993-10-28,4.4234,4.6384,4.4234,4.5425,1739479,0
1993-10-29,4.5425,4.5891,4.531,4.5542,1450086,0
1993-11-01,4.5425,4.5658,4.531,4.5425,1054232,0
1993-11-02,4.531,4.5425,4.4584,4.4701,858891,0
1993-11-03,4.4584,4.4584,4.2582,4.2814,1322962,0
1993-11-04,4.3047,4.3281,4.2202,4.2202,1041829,0
1993-11-05,4.174,4.3394,4.1508,4.3047,1202035,0
1993-11-08,4.3047,4.351,4.2814,4.3162,833048,0
1993-11-09,4.3281,4.4003,4.3281,4.3394,844416,0
1993-11-10,4.3394,4.3394,4.2321,4.2321,1041829,0
1993-11-11,4.2464,4.3394,4.2202,4.2697,2349282,0
1993-11-12,4.2464,4.3162,4.2321,4.3162,620132,0
1993-11-15,4.3047,4.3394,4.2697,4.3047,1345696,0
1993-11-16,4.2814,4.3768,4.2814,4.3768,1277480,0
1993-11-17,4.3768,4.3768,4.2202,4.2464,2508453,0
1993-11-18,4.2321,4.2697,4.197,4.2464,869228,0
1993-11-19,4.2697,4.3047,4.1273,4.1508,1057329,0
1993-11-22,4.1508,4.1508,3.9359,3.9475,1197897,0
1993-11-23,3.994,4.0783,3.9853,4.0783,1891422,0
1993-11-24,4.1394,4.2087,4.1273,4.1856,938473,0
1993-11-26,4.1856,4.2814,4.1856,4.2464,522982,0
1993-11-29,4.2697,4.2926,4.2582,4.2697,956042,0
1993-11-30,4.2464,4.2582,4.2087,4.2202,741061,0
1993-12-01,4.2087,4.2926,4.2087,4.2814,1269215,0
1993-12-02,4.2582,4.2697,4.2321,4.2464,1059404,0
1993-12-03,4.2321,4.2926,4.2321,4.2814,975678,0
1993-12-06,4.3047,4.4003,4.3047,4.4003,1777720,0
1993-12-07,4.4003,4.4122,4.2814,4.2926,634608,0
1993-12-08,4.2697,4.2814,4.2582,4.2814,603593,0
1993-12-09,4.2582,4.2697,4.2321,4.2321,772064,0
1993-12-10,4.2582,4.2582,4.2321,4.2321,504383,0
1993-12-13,4.2202,4.2321,4.174,4.2087,949845,0
1993-12-14,4.2087,4.2202,4.1622,4.174,584998,0
1993-12-15,4.1622,4.197,4.1508,4.1622,539516,0
1993-12-16,4.1508,4.3394,4.1508,4.3047,1697105,0
1993-12-17,4.3162,4.3281,4.2926,4.3162,1286789,0
1993-12-20,4.2582,4.3281,4.2582,4.3047,2067123,0
1993-12-21,4.2926,4.3047,4.2087,4.2087,2343083,0
1993-12-22,4.197,4.2087,4.1129,4.1508,794808,0
1993-12-23,4.174,4.2697,4.1622,4.2582,513684,0
1993-12-27,4.2464,4.2697,4.2321,4.2582,430998,0
1993-12-28,4.2697,4.3394,4.2582,4.3162,791704,0
1993-12-29,4.3047,4.351,4.2926,4.3281,1153455,0
1993-12-30,4.351,4.351,4.2697,4.2697,829949,0
1993-12-31,4.2582,4.3657,4.2202,4.3657,1017022,0
1994-01-03,4.3281,4.3281,4.1273,4.1273,824783,0
1994-01-04,4.1508,4.1508,3.9853,3.994,1792197,0
1994-01-05,3.994,3.994,3.8895,3.9009,1378763,0
1994-01-06,3.9127,3.9359,3.8663,3.8663,1573076,0
1994-01-07,3.9009,4.0896,3.9009,4.0896,2400965,0
1994-01-10,4.0896,4.1508,4.0317,4.0432,1533801,0
1994-01-11,3.9359,3.959,3.8663,3.9127,770004,0
1994-01-12,3.9009,3.9009,3.782,3.8401,3250554,0
1994-01-13,3.9127,4.0085,3.9009,3.959,1458351,0
1994-01-14,3.9009,3.959,3.8895,3.8895,1157592,0
1994-01-17,3.8895,3.9009,3.8051,3.8051,932271,0
1994-01-18,3.8283,3.8283,3.7937,3.8283,1705373,0
1994-01-19,3.8401,4.1273,3.8283,4.0783,2890873,0
1994-01-20,4.2814,4.4468,4.2582,4.3281,4707869,0
1994-01-21,4.351,4.4961,4.351,4.4961,5926440,0
1994-01-24,4.4701,4.4844,4.4468,4.4584,1308492,0
1994-01-25,4.4468,4.4701,4.4234,4.4701,2202521,0
1994-01-26,4.4701,4.4844,4.4584,4.4584,952953,0
1994-01-27,4.4584,4.4701,4.3657,4.4122,1295051,0
1994-01-28,4.4234,4.5542,4.4234,4.4961,1398410,0
1994-01-31,4.4701,4.7573,4.4352,4.7313,1386009,0
1994-02-01,4.7079,4.8155,4.6384,4.7079,1364298,0
1994-02-02,4.7079,4.8503,4.6384,4.7079,1346730,0
1994-02-03,4.6848,4.6848,4.5776,4.65,674919,0
1994-02-04,4.6384,4.6965,4.351,4.4122,1138984,0
1994-02-07,4.2926,4.4844,4.197,4.4701,2150842,0
1994-02-08,4.5076,4.6267,4.5076,4.6267,1961700,0
1994-02-09,4.6267,4.7922,4.5891,4.6965,1596850,0
1994-02-10,4.6965,4.7573,4.5776,4.6034,1282652,0
1994-02-11,4.5193,4.5658,4.4844,4.5193,747262,0
1994-02-14,4.5076,4.5193,4.4003,4.4844,1843877,0
1994-02-15,4.4844,4.5193,4.4468,4.5076,1555505,0
1994-02-16,4.5076,4.5076,4.4468,4.4701,639771,0
1994-02-17,4.4961,4.5076,4.351,4.3657,981884,0
1994-02-18,4.3888,4.3888,4.2926,4.3394,881626,0
1994-02-22,4.3281,4.4003,4.3162,4.3281,939501,0
1994-02-23,4.3657,4.3657,4.2814,4.3047,1361204,0
1994-02-24,4.3281,4.3281,4.2321,4.3047,1257842,0
1994-02-25,4.2814,4.3281,4.197,4.197,2548762,0
1994-02-28,4.2087,4.2464,4.2087,4.2202,1579275,0
1994-03-01,4.2582,4.2814,4.2087,4.2321,1954465,0
1994-03-02,4.1856,4.2321,4.1622,4.2321,1661968,0
1994-03-03,4.2464,4.2697,4.1508,4.1508,846490,0
1994-03-04,4.174,4.197,4.1273,4.1622,648035,0
1994-03-07,4.1394,4.2087,4.1394,4.197,533318,0
1994-03-08,4.2202,4.2202,4.1394,4.174,649084,0
1994-03-09,4.174,4.174,4.1044,4.1508,528152,0
1994-03-10,4.1622,4.197,4.1394,4.174,648035,0
1994-03-11,4.1622,4.3768,4.1622,4.3657,6051497,0
1994-03-14,4.4234,4.4961,4.4003,4.4701,1900718,0
1994-03-15,4.5658,4.6732,4.531,4.5425,2178749,0
1994-03-16,4.5542,4.5776,4.531,4.531,1076976,0
1994-03-17,4.5542,4.6153,4.5542,4.6153,639771,0
1994-03-18,4.65,4.6848,4.6267,4.6848,1780821,0
1994-03-21,4.6732,4.6732,4.6267,4.65,1550340,0
1994-03-22,4.6384,4.65,4.6267,4.6267,706959,0
1994-03-23,4.6267,4.7079,4.6267,4.65,1057329,0
1994-03-24,4.6267,4.6267,4.5193,4.5193,965346,0
1994-03-25,4.5193,4.5193,4.4961,4.5076,557091,0
1994-03-28,4.4844,4.4844,4.3162,4.3281,1064569,0
1994-03-29,4.3394,4.3394,3.9708,3.9853,2041283,0
1994-03-30,3.9359,4.0317,3.8778,3.9853,3722883,0
1994-03-31,3.959,3.9708,3.7094,3.8663,6724353,0
1994-04-04,3.7213,3.8051,3.6631,3.7937,3659835,0
1994-04-05,3.8283,3.8663,3.7706,3.8051,4025720,0
1994-04-06,3.8051,3.8518,3.7094,3.7094,1998904,0
1994-04-07,3.7326,3.7326,3.5788,3.5788,1869717,0
1994-04-08,3.6136,3.6136,3.4367,3.4714,4132181,0
1994-04-11,3.4601,3.5092,3.4367,3.4832,1794259,0
1994-04-12,3.5209,3.5904,3.5209,3.5788,1329158,0
1994-04-13,3.5904,3.602,3.4251,3.4251,4276877,0
1994-04-14,3.4367,3.448,3.4018,3.4251,1662993,0
1994-04-15,3.4251,3.448,3.4018,3.4134,2236633,0
1994-04-18,3.4251,3.4251,3.3901,3.4018,2690356,0
1994-04-19,3.3901,3.4832,3.341,3.3525,2057817,0
1994-04-20,3.3293,3.3525,3.1988,3.2336,1179301,0
1994-04-21,3.2336,3.3525,3.2336,3.341,2931178,0
1994-04-22,3.341,3.448,3.3293,3.4367,4820529,0
1994-04-25,3.4367,3.6136,3.4134,3.6136,1127617,0
1994-04-26,3.6283,3.6631,3.5674,3.6399,2534292,0
1994-04-28,3.6399,3.7326,3.6283,3.6746,2193215,0
1994-04-29,3.6514,3.6631,3.5674,3.602,2729637,0
1994-05-02,3.6136,3.6136,3.5674,3.5904,1285752,0
1994-05-03,3.5904,3.5904,3.5209,3.5209,1726050,0
1994-05-04,3.5558,3.602,3.5209,3.5788,772064,0
1994-05-05,3.5788,3.5788,3.5323,3.5558,2659354,0
1994-05-06,3.5323,3.5323,3.4601,3.4832,1002552,0
1994-05-09,3.4367,3.4367,3.4134,3.4134,2942551,0
1994-05-10,3.4134,3.4601,3.4134,3.4367,1533801,0
1994-05-11,3.4367,3.4601,3.4018,3.4134,1906920,0
1994-05-12,3.4018,3.4251,3.3758,3.4018,1114175,0
1994-05-13,3.3901,3.3901,3.3669,3.3669,898169,0
1994-05-16,3.3525,3.3525,3.3059,3.3176,1377740,0
1994-05-17,3.3176,3.3176,3.2566,3.3059,2488817,0
1994-05-18,3.3176,3.4601,3.2946,3.4251,8687086,0
1994-05-19,3.4367,3.4946,3.4018,3.4134,5925407,0
1994-05-20,3.4251,3.4367,3.4018,3.4134,2832995,0
1994-05-23,3.3901,3.4018,3.3176,3.341,553989,0
1994-05-24,3.341,3.4018,3.3293,3.3669,2626279,0
1994-05-25,3.3525,3.3525,3.3293,3.3293,1393238,0
1994-05-26,3.3293,3.341,3.3059,3.3293,3092413,0
1994-05-27,3.3293,3.4018,3.3293,3.4018,433062,0
1994-05-31,3.3525,3.6283,3.3525,3.5209,1881077,0
1994-06-01,3.5209,3.6283,3.5092,3.5904,3617464,0
1994-06-02,3.5674,3.8778,3.5674,3.817,4573507,0
1994-06-03,3.7937,3.8518,3.7937,3.817,1490392,0
1994-06-06,3.817,3.817,3.7706,3.782,1366368,0
1994-06-07,3.7589,3.7589,3.7094,3.7213,780338,0
1994-06-08,3.7326,3.7937,3.7326,3.782,1578254,0
1994-06-09,3.7937,3.8895,3.7937,3.8778,3450028,0
1994-06-10,3.8778,3.8895,3.8778,3.8895,490941,0
1994-06-13,3.8778,4.0203,3.8663,3.9708,1176198,0
1994-06-14,3.9853,4.0085,3.9853,4.0085,1277480,0
1994-06-15,3.994,4.0203,3.9359,3.959,1183425,0
1994-06-16,3.9475,3.959,3.8663,3.8778,463029,0
1994-06-17,3.8778,3.9009,3.8518,3.8663,1056302,0
1994-06-20,3.8518,3.8518,3.7589,3.7706,791704,0
1994-06-21,3.7589,3.7589,3.6863,3.6863,1968934,0
1994-06-22,3.7094,3.7326,3.6746,3.6979,3137885,0
1994-06-23,3.7213,3.7213,3.5788,3.5788,1881077,0
1994-06-24,3.602,3.602,3.4832,3.5209,1146221,0
1994-06-27,3.4832,3.5092,3.4601,3.5092,2348257,0
1994-06-28,3.5323,3.5558,3.4946,3.5558,1736385,0
1994-06-29,3.5558,3.6399,3.4832,3.602,4549739,0
1994-06-30,3.6136,3.6136,3.5323,3.5323,1409777,0
1994-07-01,3.5441,3.5558,3.5092,3.5323,943639,0
1994-07-05,3.5558,3.5558,3.5092,3.5323,780338,0
1994-07-06,3.5323,3.5323,3.448,3.4714,760702,0
1994-07-07,3.4714,3.4714,3.4367,3.448,1791159,0
1994-07-08,3.448,3.4714,3.4251,3.4714,777241,0
1994-07-11,3.4832,3.4832,3.4134,3.4367,433062,0
1994-07-12,3.4367,3.448,3.4134,3.4251,392759,0
1994-07-13,3.4134,3.6136,3.4134,3.5788,2327579,0
1994-07-14,3.5674,3.6631,3.5674,3.602,2585968,0
1994-07-15,3.5323,3.6136,3.5209,3.602,835116,0
1994-07-18,3.6136,3.6631,3.602,3.6631,1596850,0
1994-07-19,3.6746,3.7094,3.6746,3.7094,2363758,0
1994-07-20,3.7326,3.7326,3.6631,3.6746,1748783,0
1994-07-21,3.6746,3.6746,3.6631,3.6746,891963,0
1994-07-22,3.6631,3.6631,3.5788,3.6136,319373,0
1994-07-25,3.6399,3.6979,3.6283,3.6514,458900,0
1994-07-26,3.6631,3.6631,3.6136,3.6283,741061,0
1994-07-27,3.6283,3.6399,3.602,3.6136,352437,0
1994-07-28,3.6283,3.6283,3.4946,3.5092,1367400,0
1994-07-29,3.5092,3.5904,3.5092,3.5092,2172546,0
1994-08-01,3.5209,3.5209,3.4367,3.4367,2167373,0
1994-08-02,3.4601,3.4601,3.3293,3.3758,2782347,0
1994-08-03,3.3758,3.3901,3.2946,3.3059,1253708,0
1994-08-04,3.3059,3.3669,3.2946,3.3525,1529666,0
1994-08-05,3.3669,3.3758,3.3059,3.3176,3697042,0
1994-08-08,3.2946,3.3059,3.2827,3.2946,4292383,0
1994-08-09,3.2827,3.2827,3.2566,3.2713,9189395,0
1994-08-10,3.2827,3.3669,3.2713,3.3525,1556546,0
1994-08-11,3.3525,3.4134,3.341,3.341,1154485,0
1994-08-12,3.3525,3.4018,3.341,3.3758,1087311,0
1994-08-15,3.4251,3.4946,3.4251,3.448,1895550,0
1994-08-16,3.4367,3.4601,3.4251,3.448,1311590,0
1994-08-17,3.448,3.602,3.448,3.5904,3147194,0
1994-08-18,3.5674,3.5674,3.4946,3.4946,1378763,0
1994-08-19,3.4714,3.602,3.4714,3.602,1174120,0
1994-08-22,3.6136,3.6631,3.6136,3.6399,1291951,0
1994-08-23,3.6283,3.6979,3.6283,3.6746,857854,0
1994-08-24,3.6863,3.6863,3.5558,3.6631,1062498,0
1994-08-25,3.6979,3.7472,3.6746,3.6746,887826,0
1994-08-26,3.6979,3.7706,3.6979,3.7213,1461448,0
1994-08-29,3.7472,3.8283,3.7326,3.7589,1363263,0
1994-08-30,3.7706,3.7937,3.7213,3.7937,1361204,0
1994-08-31,3.7706,3.7706,3.7326,3.7472,2498121,0
1994-09-01,3.7589,3.7589,3.7094,3.7326,718330,0
1994-09-02,3.7472,3.7589,3.7326,3.7326,337977,0
1994-09-06,3.7326,3.7326,3.7213,3.7326,448570,0
1994-09-07,3.7472,3.7472,3.6514,3.6631,702821,0
1994-09-08,3.6631,3.6979,3.6399,3.6746,528152,0
1994-09-09,3.6283,3.6283,3.5904,3.602,531254,0
1994-09-12,3.602,3.602,3.4946,3.4946,522982,0
1994-09-13,3.5323,3.5323,3.4832,3.5209,1795297,0
1994-09-14,3.5209,3.5788,3.4832,3.5323,1349827,0
1994-09-15,3.5441,3.602,3.5441,3.602,947773,0
1994-09-16,3.602,3.6136,3.5674,3.5674,1978234,0
1994-09-19,3.5674,3.5904,3.5558,3.5674,1138984,0
1994-09-20,3.5674,3.5674,3.448,3.4601,1289885,0
1994-09-21,3.4601,3.4601,3.3901,3.4251,723492,0
1994-09-22,3.4134,3.448,3.3758,3.4018,1271284,0
1994-09-23,3.4018,3.4018,3.3525,3.3758,1673335,0
1994-09-26,3.3901,3.3901,3.3059,3.3176,1176198,0
1994-09-27,3.3293,3.5092,3.3293,3.4134,1795297,0
1994-09-28,3.4367,3.5209,3.4367,3.4832,2457804,0
1994-09-29,3.5674,3.5674,3.5209,3.5209,1311590,0
1994-09-30,3.4832,3.5904,3.4832,3.5558,1661968,0
1994-10-03,3.5441,3.5788,3.5209,3.5674,1111076,0
1994-10-04,3.5904,3.6514,3.5788,3.5788,4647925,0
1994-10-05,3.5904,3.5904,3.5092,3.5558,3000430,0
1994-10-06,3.5558,3.5788,3.5441,3.5674,1659901,0
1994-10-07,3.5674,3.6136,3.5558,3.5904,841327,0
1994-10-10,3.602,3.6283,3.602,3.6136,1085241,0
1994-10-11,3.6283,3.6514,3.6136,3.6514,1697105,0
1994-10-12,3.6514,3.6514,3.6136,3.6283,930206,0
1994-10-13,3.6399,3.7094,3.6399,3.6514,1673335,0
1994-10-14,3.6631,3.6631,3.602,3.602,1291951,0
1994-10-17,3.602,3.602,3.5092,3.5558,1031491,0
1994-10-18,3.5674,3.5904,3.5323,3.5323,860955,0
1994-10-19,3.5209,3.6746,3.5209,3.5788,976711,0
1994-10-20,3.5904,3.6136,3.5788,3.602,1176198,0
1994-10-21,3.602,3.6631,3.5674,3.6283,1613381,0
1994-10-24,3.6283,3.6631,3.6283,3.6283,349343,0
1994-10-25,3.6283,3.6283,3.5904,3.6136,465102,0
1994-10-26,3.6283,3.6979,3.5788,3.6746,766905,0
1994-10-27,3.6631,3.7589,3.6631,3.7094,1573076,0
1994-10-28,3.7326,3.8518,3.7326,3.8518,1582386,0
1994-10-31,3.8518,3.9359,3.8518,3.8895,1828366,0
1994-11-01,3.8895,3.9359,3.8778,3.8895,2139472,0
1994-11-02,3.8778,3.8895,3.817,3.817,2517756,0
1994-11-03,3.817,3.8663,3.817,3.8518,870258,0
1994-11-04,3.8401,3.8663,3.8401,3.8401,889897,0
1994-11-07,3.8401,3.8401,3.782,3.782,1199958,0
1994-11-08,3.782,3.7937,3.7706,3.782,1559648,0
1994-11-09,3.7937,3.8283,3.782,3.8051,1248543,0
1994-11-10,3.8283,3.8283,3.782,3.8051,1050100,0
1994-11-11,3.817,3.817,3.782,3.782,4972462,0
1994-11-14,3.782,3.8051,3.7706,3.7937,418591,0
1994-11-15,3.7937,3.8283,3.7706,3.782,1782903,0
1994-11-16,3.7706,3.782,3.7706,3.782,117827,0
1994-11-17,3.782,3.782,3.7706,3.7706,528152,0
1994-11-18,3.782,3.782,3.7094,3.7094,2265566,0
1994-11-21,3.7094,3.7213,3.6136,3.6283,1868682,0
1994-11-22,3.602,3.602,3.4714,3.4714,3553385,0
1994-11-23,3.4832,3.5674,3.4714,3.5092,2589072,0
1994-11-25,3.5209,3.5209,3.5092,3.5092,356584,0
1994-11-28,3.5209,3.6283,3.5092,3.6136,2191151,0
1994-11-29,3.602,3.6514,3.5788,3.6283,424792,0
1994-11-30,3.6283,3.6514,3.6136,3.6136,437201,0
1994-12-01,3.6136,3.6283,3.5904,3.5904,1587552,0
1994-12-02,3.5788,3.5788,3.5441,3.5558,1225802,0
1994-12-05,3.5441,3.5441,3.4832,3.5323,1608221,0
1994-12-06,3.4832,3.5323,3.4832,3.4832,1315724,0
1994-12-07,3.4367,3.4367,3.3525,3.4018,6448384,0
1994-12-08,3.4018,3.4018,3.2481,3.2481,2282098,0
1994-12-09,3.2713,3.3176,3.2713,3.3176,1862479,0
1994-12-12,3.3176,3.3293,3.2713,3.3176,2454708,0
1994-12-13,3.2946,3.3059,3.2336,3.2827,2973562,0
1994-12-14,3.2827,3.341,3.2827,3.341,2345151,0
1994-12-15,3.341,3.4251,3.341,3.4018,1843877,0
1994-12-16,3.3525,3.3525,3.3059,3.3293,1576176,0
1994-12-19,3.3293,3.341,3.2713,3.2827,918845,0
1994-12-20,3.3059,3.341,3.3059,3.3293,3567858,0
1994-12-21,3.341,3.4367,3.3176,3.4251,2647985,0
1994-12-22,3.4134,3.448,3.4134,3.4251,2109500,0
1994-12-23,3.4134,3.4134,3.3176,3.3525,2304838,0
1994-12-27,3.3669,3.3758,3.3525,3.3669,629439,0
1994-12-28,3.341,3.3758,3.341,3.3525,846490,0
1994-12-29,3.341,3.3901,3.341,3.3758,1282652,0
1994-12-30,3.3758,3.4018,3.3758,3.3901,1182393,0
1995-01-03,3.4134,3.4134,3.3669,3.3758,2622138,0
1995-01-04,3.3758,3.3758,3.3525,3.3669,749331,0
1995-01-05,3.3525,3.3525,3.2946,3.2946,1136918,0
1995-01-06,3.2946,3.3059,3.2595,3.2713,1837672,0
1995-01-09,3.2827,3.2946,3.2216,3.2481,2311040,0
1995-01-10,3.2336,3.2481,3.1524,3.1988,4074299,0
1995-01-11,3.2102,3.2336,3.1754,3.1869,2937379,0
1995-01-12,3.1636,3.1988,3.1636,3.1869,3335303,0
1995-01-13,3.1636,3.2216,3.1404,3.2102,2825760,0
1995-01-16,3.2336,3.3059,3.1869,3.3059,7050953,0
1995-01-17,3.3059,3.3669,3.2595,3.3525,2423701,0
1995-01-18,3.3293,3.3293,3.2827,3.3059,3772497,0
1995-01-19,3.2946,3.3059,3.2713,3.2827,1113141,0
1995-01-20,3.2827,3.2827,3.2102,3.2713,2256263,0
1995-01-23,3.2595,3.2595,3.2216,3.2481,4453610,0
1995-01-24,3.2595,3.2595,3.1869,3.2102,2801992,0
1995-01-25,3.1988,3.2102,3.1869,3.1869,3531671,0
1995-01-26,3.1869,3.1988,3.1869,3.1988,757600,0
1995-01-27,3.2102,3.2336,3.1754,3.2102,2491915,0
1995-01-30,3.2216,3.2216,3.1988,3.2102,1976176,0
1995-01-31,3.1988,3.2336,3.1988,3.2216,1845936,0
1995-02-01,3.2216,3.3176,3.2216,3.3059,1944126,0
1995-02-02,3.2946,3.3176,3.2827,3.2827,875431,0
1995-02-03,3.2827,3.602,3.2827,3.5323,3341504,0
1995-02-06,3.4946,3.5788,3.4861,3.5674,2532228,0
1995-02-07,3.5441,3.6746,3.5441,3.6399,3086218,0
1995-02-08,3.6136,3.6863,3.6136,3.6631,2222154,0
1995-02-09,3.6514,3.7094,3.6514,3.6863,2123966,0
1995-02-10,3.6746,3.6979,3.6514,3.6979,2213886,0
1995-02-13,3.6863,3.6979,3.5788,3.5788,2890873,0
1995-02-14,3.5788,3.6136,3.5558,3.602,1681600,0
1995-02-15,3.5788,3.6631,3.5788,3.6136,2081592,0
1995-02-16,3.6136,3.6283,3.5788,3.5904,2208721,0
1995-02-17,3.5674,3.5674,3.5323,3.5323,768971,0
1995-02-21,3.5441,3.5441,3.4714,3.4714,1889350,0
1995-02-22,3.4861,3.5788,3.4714,3.5788,2073321,0
1995-02-23,3.5904,3.7213,3.5904,3.6979,2411292,0
1995-02-24,3.6746,3.7326,3.6399,3.7094,1109008,0
1995-02-27,3.7094,3.7094,3.6283,3.6283,1564809,0
1995-02-28,3.6399,3.6863,3.6283,3.6863,566396,0
1995-03-01,3.6746,3.6979,3.6514,3.6514,1286789,0
1995-03-02,3.6399,3.6631,3.6136,3.6399,1039758,0
1995-03-03,3.6136,3.6283,3.5788,3.5788,1282652,0
1995-03-06,3.5441,3.5788,3.5441,3.5788,777241,0
1995-03-07,3.5674,3.5674,3.5092,3.5209,773102,0
1995-03-08,3.5323,3.5441,3.4946,3.4946,676982,0
1995-03-09,3.5209,3.5323,3.4714,3.4714,536418,0
1995-03-10,3.4714,3.5209,3.4714,3.5209,2847459,0
1995-03-13,3.5323,3.5674,3.5209,3.5674,700756,0
1995-03-14,3.5674,3.6863,3.5674,3.6399,1622687,0
1995-03-15,3.6514,3.6514,3.6136,3.6514,732794,0
1995-03-16,3.6399,3.6514,3.6283,3.6399,873360,0
1995-03-17,3.5441,3.6136,3.5441,3.5788,1820104,0
1995-03-20,3.5674,3.5674,3.5323,3.5558,689389,0
1995-03-21,3.5558,3.5788,3.5441,3.5558,6746060,0
1995-03-22,3.5788,3.6514,3.5788,3.6514,2297608,0
1995-03-23,3.6283,3.6746,3.6283,3.6631,1165856,0
1995-03-24,3.6746,3.7706,3.6746,3.7706,1905878,0
1995-03-27,3.7706,3.7937,3.7326,3.7706,962249,0
1995-03-28,3.7472,3.8051,3.7472,3.7706,964307,0
1995-03-29,3.7472,3.7589,3.7213,3.7213,1367400,0
1995-03-30,3.7326,3.7706,3.7213,3.7589,702821,0
1995-03-31,3.7472,3.7472,3.6979,3.6979,1088335,0
1995-04-03,3.7213,3.7213,3.6631,3.6979,442364,0
1995-04-04,3.6979,3.7326,3.6979,3.7213,553989,0
1995-04-05,3.7094,3.7213,3.6863,3.7094,987053,0
1995-04-06,3.7213,3.7326,3.7213,3.7213,798948,0
1995-04-07,3.7094,3.7213,3.6746,3.6863,582922,0
1995-04-10,3.7094,3.7094,3.6746,3.6979,359677,0
1995-04-11,3.6863,3.7326,3.6863,3.7326,599464,0
1995-04-12,3.7213,3.7589,3.6979,3.7589,453736,0
1995-04-13,3.7589,3.7706,3.6979,3.7706,741061,0
1995-04-17,3.8283,3.8663,3.817,3.8401,1375671,0
1995-04-18,3.8518,3.8518,3.8283,3.8401,743139,0
1995-04-19,3.817,3.8283,3.8051,3.8051,655274,0
1995-04-20,3.7937,3.7937,3.7213,3.7706,375179,0
1995-04-21,3.7706,3.8051,3.7589,3.7706,385516,0
1995-04-24,3.7589,3.782,3.7589,3.7589,418591,0
1995-04-25,3.7706,3.9127,3.7706,3.8778,1298155,0
1995-04-26,3.8778,3.9009,3.8051,3.8283,772064,0
1995-04-27,3.782,3.782,3.6399,3.6514,4242767,0
1995-04-28,3.6399,3.8401,3.6399,3.8283,1994774,0
1995-05-01,3.817,3.8518,3.782,3.7937,758631,0
1995-05-02,3.782,3.817,3.7706,3.7937,540551,0
1995-05-03,3.8051,3.8401,3.8051,3.8283,548819,0
1995-05-04,3.817,3.9243,3.817,3.9009,683183,0
1995-05-05,3.9127,3.9127,3.8778,3.9009,1319864,0
1995-05-08,3.8778,3.9853,3.8778,3.9853,1167925,0
1995-05-09,3.9853,4.1622,3.9853,4.1508,2529125,0
1995-05-10,4.1622,4.2231,4.1508,4.1622,1659901,0
1995-05-11,4.1508,4.1508,4.0662,4.0896,695587,0
1995-05-12,4.0896,4.1273,4.0896,4.0896,401023,0
1995-05-15,4.0896,4.1394,4.0783,4.1394,637710,0
1995-05-16,4.1394,4.1856,4.1394,4.1622,2133270,0
1995-05-17,4.1622,4.1622,4.0432,4.0551,556052,0
1995-05-18,4.0551,4.0551,3.959,3.959,1596850,0
1995-05-19,3.9708,4.0085,3.9127,3.9968,864058,0
1995-05-22,3.9968,4.0896,3.9968,4.0896,1275415,0
1995-05-23,4.1044,4.1622,4.1044,4.1273,1360167,0
1995-05-24,4.1622,4.2814,4.1622,4.2814,3560615,0
1995-05-25,4.2697,4.2814,4.197,4.2087,1378763,0
1995-05-26,4.2087,4.2087,4.1394,4.1508,573628,0
1995-05-30,4.1508,4.1508,4.0896,4.1044,419626,0
1995-05-31,4.1044,4.1622,4.0662,4.1622,1862479,0
1995-06-01,4.1394,4.197,4.1394,4.1508,1148279,0
1995-06-02,4.1622,4.2582,4.1508,4.2231,1450086,0
1995-06-05,4.2087,4.3657,4.2087,4.3281,3873788,0
1995-06-06,4.3047,4.3657,4.2926,4.351,1015990,0
1995-06-07,4.3281,4.3281,4.2814,4.2814,1590652,0
1995-06-08,4.3047,4.3281,4.2464,4.2926,972579,0
1995-06-09,4.2697,4.2697,4.1508,4.1508,413427,0
1995-06-12,4.174,4.1856,4.1508,4.1622,743139,0
1995-06-13,4.1508,4.174,4.1129,4.1129,1291951,0
1995-06-14,4.1273,4.1394,4.0783,4.0896,2273835,0
1995-06-15,4.0896,4.0896,4.0551,4.0783,1120378,0
1995-06-16,4.0662,4.1129,4.0432,4.1129,835116,0
1995-06-19,4.1044,4.1856,4.0896,4.1622,2144634,0
1995-06-20,4.174,4.1856,4.1129,4.1129,990150,0
1995-06-21,4.1394,4.2814,4.1273,4.2582,1891422,0
1995-06-22,4.2697,4.351,4.2582,4.351,1306416,0
1995-06-23,4.3162,4.3888,4.3162,4.3394,898169,0
1995-06-26,4.3394,4.3657,4.197,4.197,1556546,0
1995-06-27,4.2087,4.2464,4.1622,4.174,1952397,0
1995-06-28,4.1508,4.174,4.1394,4.1622,1059404,0
1995-06-29,4.1622,4.197,4.1394,4.1856,559156,0
1995-06-30,4.197,4.2321,4.1856,4.2321,628405,0
1995-07-03,4.2087,4.2087,4.1508,4.174,838220,0
1995-07-05,4.1622,4.2697,4.1394,4.2582,2689329,0
1995-07-06,4.2464,4.3047,4.2231,4.3047,1677474,0
1995-07-07,4.3162,4.4844,4.3162,4.4701,1220634,0
1995-07-10,4.4701,4.4844,4.4352,4.4352,385516,0
1995-07-11,4.4468,4.4584,4.4234,4.4352,563294,0
1995-07-12,4.4234,4.4234,4.3394,4.3768,854753,0
1995-07-13,4.3768,4.3888,4.3162,4.3281,562256,0
1995-07-14,4.3394,4.3394,4.2582,4.2697,510583,0
1995-07-17,4.2814,4.2814,4.2321,4.2582,1592714,0
1995-07-18,4.2464,4.2464,4.1394,4.174,2254196,0
1995-07-19,4.1856,4.2321,4.0432,4.0551,1604094,0
1995-07-20,4.0783,4.197,4.0662,4.1508,429960,0
1995-07-21,4.1129,4.1622,4.1129,4.1273,487840,0
1995-07-24,4.1044,4.1508,4.1044,4.1129,987053,0
1995-07-25,4.1129,4.1273,4.1044,4.1129,1051134,0
1995-07-26,4.1273,4.2321,4.1129,4.1394,1467654,0
1995-07-27,4.2321,4.5658,4.2321,4.5193,8124825,0
1995-07-28,4.5193,4.8415,4.5193,4.7573,4302711,0
1995-07-31,4.769,4.769,4.65,4.7457,2522915,0
1995-08-01,4.7457,4.7457,4.6965,4.7225,804116,0
1995-08-02,4.7343,4.769,4.7225,4.7225,1072833,0
1995-08-03,4.7343,4.7343,4.6732,4.6732,1093514,0
1995-08-04,4.6848,4.6848,4.6615,4.6732,936404,0
1995-08-07,4.6732,4.6732,4.6384,4.6384,715224,0
1995-08-08,4.6384,4.6848,4.5891,4.5891,2009237,0
1995-08-09,4.6034,4.65,4.5076,4.5193,1131753,0
1995-08-10,4.5193,4.6384,4.5193,4.6267,1599954,0
1995-08-11,4.6034,4.6153,4.5776,4.5891,465102,0
1995-08-14,4.6153,4.6267,4.5776,4.5891,267695,0
1995-08-15,4.5891,4.6034,4.5542,4.5542,867161,0
1995-08-16,4.5542,4.6732,4.5425,4.6384,637710,0
1995-08-17,4.6267,4.7457,4.6267,4.7457,1057329,0
1995-08-18,4.7225,4.769,4.7225,4.7457,562256,0
1995-08-21,4.7457,4.7573,4.7079,4.7079,892993,0
1995-08-22,4.7225,4.7225,4.6848,4.6848,284225,0
1995-08-23,4.6848,4.7457,4.6848,4.7343,634608,0
1995-08-24,4.7573,4.769,4.7079,4.769,1199958,0
1995-08-25,4.769,4.7922,4.7573,4.7573,375179,0
1995-08-28,4.7573,4.9462,4.7573,4.9344,1931722,0
1995-08-29,4.9462,5.1609,4.9462,5.1492,2801992,0
1995-08-30,5.1376,5.3262,5.1376,5.2799,2079522,0
1995-08-31,5.2566,5.2566,5.2072,5.2335,814448,0
1995-09-01,5.2217,5.303,5.2217,5.2914,1248543,0
1995-09-05,5.2914,5.3756,5.2799,5.3756,938473,0
1995-09-06,5.4336,5.4597,5.4104,5.4597,972579,0
1995-09-07,5.3989,5.3989,5.2072,5.2335,1191699,0
1995-09-08,5.2566,5.3262,5.2566,5.303,419626,0
1995-09-11,5.3408,5.3408,5.2914,5.303,516784,0
1995-09-12,5.3147,5.3147,5.245,5.2566,938473,0
1995-09-13,5.2566,5.2566,5.1957,5.2072,1518305,0
1995-09-14,5.2335,5.2566,5.2217,5.245,864058,0
1995-09-15,5.1609,5.3872,5.1609,5.3756,1472823,0
1995-09-18,5.3756,5.4829,5.3756,5.4455,2296572,0
1995-09-19,5.4455,5.4597,5.4336,5.4336,1046999,0
1995-09-20,5.4455,5.5178,5.4104,5.4104,2534292,0
1995-09-21,5.3872,5.4336,5.3756,5.3989,516784,0
1995-09-22,5.4104,5.4336,5.3756,5.3872,1242344,0
1995-09-25,5.3756,5.3872,5.364,5.3872,1193765,0
1995-09-26,5.3756,5.4104,5.3756,5.3989,1038732,0
1995-09-27,5.3872,5.3989,5.3524,5.3756,728661,0
1995-09-28,5.3756,5.5061,5.3756,5.4947,625306,0
1995-09-29,5.5061,5.5178,5.4684,5.4829,1309519,0
1995-10-02,5.4829,5.5178,5.3989,5.3989,563294,0
1995-10-03,5.4104,5.4104,5.3262,5.3524,1477986,0
1995-10-04,5.364,5.364,5.2914,5.2914,263553,0
1995-10-05,5.2799,5.2799,5.1957,5.1957,539516,0
1995-10-06,5.2217,5.303,5.2072,5.2914,1524500,0
1995-10-09,5.2799,5.2799,5.2335,5.2335,528152,0
1995-10-10,5.2335,5.245,5.1259,5.1609,797913,0
1995-10-11,5.1609,5.2799,5.1609,5.2072,1130717,0
1995-10-12,5.2072,5.3147,5.1957,5.2914,723492,0
1995-10-13,5.303,5.4829,5.303,5.422,433062,0
1995-10-16,5.4455,5.5061,5.3872,5.3989,1487293,0
1995-10-17,5.3872,5.3872,5.303,5.3524,422730,0
1995-10-18,5.3408,5.3524,5.2681,5.2914,781373,0
1995-10-19,5.2799,5.3147,5.245,5.2566,537459,0
1995-10-20,5.245,5.245,5.1259,5.1259,792739,0
1995-10-23,5.1259,5.1376,5.0651,5.0651,1080067,0
1995-10-24,5.0766,5.1027,5.0417,5.0534,1079036,0
1995-10-25,5.0651,5.0651,4.9112,4.9112,611868,0
1995-10-26,4.9112,4.9112,4.7079,4.8155,1726050,0
1995-10-27,4.7922,4.9577,4.769,4.9462,1788063,0
1995-10-30,4.9462,4.9838,4.8764,4.8878,534352,0
1995-10-31,4.8998,4.8998,4.827,4.827,654244,0
1995-11-01,4.8503,4.9577,4.827,4.9577,530223,0
1995-11-02,4.9344,5.0303,4.9112,5.0184,476468,0
1995-11-03,5.0417,5.0651,4.9692,5.0303,902298,0
1995-11-06,5.0417,5.0651,4.9954,5.0184,335901,0
1995-11-07,4.9954,5.0417,4.9577,4.9838,384491,0
1995-11-08,4.9692,4.9692,4.8649,4.8878,1177218,0
1995-11-09,4.9112,5.0651,4.8998,5.0184,463029,0
1995-11-10,5.0184,5.0303,4.9577,4.9954,274921,0
1995-11-13,5.0071,5.0184,4.9838,4.9954,1487293,0
1995-11-14,4.9692,4.9692,4.8998,4.8998,533318,0
1995-11-15,4.8998,4.8998,4.8155,4.8415,530223,0
1995-11-16,4.8503,4.8878,4.8155,4.8764,1067662,0
1995-11-17,4.8998,4.9577,4.8998,4.9228,651143,0
1995-11-20,4.9228,4.9228,4.8764,4.8998,932271,0
1995-11-21,4.8503,4.8649,4.769,4.8415,1355005,0
1995-11-22,4.8415,4.8764,4.8155,4.8649,736929,0
1995-11-24,4.8503,4.9344,4.8503,4.9228,119893,0
1995-11-27,4.8998,4.9228,4.8415,4.8503,715224,0
1995-11-28,4.8649,4.8878,4.8415,4.8503,850623,0
1995-11-29,4.8415,4.9112,4.8155,4.9112,752432,0
1995-11-30,4.9228,5.0303,4.8503,5.0303,1117275,0
1995-12-01,5.0184,5.0417,4.9838,5.0417,1053195,0
1995-12-04,5.0766,5.1027,5.0184,5.0417,2070228,0
1995-12-05,5.0417,5.1376,5.0417,5.0534,1098678,0
1995-12-06,5.0766,5.1609,5.0651,5.1376,1380839,0
1995-12-07,5.1259,5.1376,5.0884,5.1027,206706,0
1995-12-08,5.0884,5.1145,5.0884,5.1145,1891422,0
1995-12-11,5.1145,5.1376,5.0766,5.0884,1083171,0
1995-12-12,5.0884,5.1259,5.0651,5.1027,1154485,0
1995-12-13,5.1145,5.1145,5.0534,5.0534,866124,0
1995-12-14,5.0766,5.0884,5.0184,5.0184,678019,0
1995-12-15,5.0071,5.0417,4.9577,5.0071,1067662,0
1995-12-18,4.827,4.8649,4.6615,4.6732,1446982,0
1995-12-19,4.6615,4.6615,4.5425,4.5776,2706890,0
1995-12-20,4.6034,4.6034,4.5076,4.5076,2334814,0
1995-12-21,4.4844,4.5076,4.4468,4.5076,3236079,0
1995-12-22,4.531,4.6384,4.531,4.6153,2207691,0
1995-12-26,4.6153,4.65,4.5891,4.6384,878529,0
1995-12-27,4.6267,4.6732,4.6267,4.65,944680,0
1995-12-28,4.6384,4.769,4.6384,4.7457,1625789,0
1995-12-29,4.7573,4.8155,4.7573,4.7922,1036652,0
1996-01-02,4.7805,4.7922,4.7225,4.769,1469719,0
1996-01-03,4.7922,4.8503,4.7922,4.827,1146221,0
1996-01-04,4.8155,4.8503,4.7573,4.769,1349827,0
1996-01-05,4.769,4.769,4.6965,4.7343,1294019,0
1996-01-08,4.7573,4.8038,4.7573,4.8038,548819,0
1996-01-09,4.8038,4.8038,4.6965,4.6965,1651631,0
1996-01-10,4.7079,4.7079,4.4961,4.5076,1691944,0
1996-01-11,4.531,4.6153,4.531,4.5425,1963764,0
1996-01-12,4.5542,4.5542,4.4961,4.5076,1153455,0
1996-01-15,4.531,4.5425,4.4584,4.4701,1266109,0
1996-01-16,4.4701,4.4701,4.4122,4.4352,2483642,0
1996-01-17,4.4352,4.6153,4.4352,4.5891,1424244,0
1996-01-18,4.6034,4.6034,4.4961,4.5776,1130717,0
1996-01-19,4.5776,4.6153,4.531,4.5891,1566875,0
1996-01-22,4.5891,4.6384,4.5542,4.6384,3643301,0
1996-01-23,4.6384,4.6965,4.6034,4.6848,1627856,0
1996-01-24,4.6848,4.7922,4.6848,4.7079,2167373,0
1996-01-25,4.6848,4.7922,4.6848,4.7805,3006634,0
1996-01-26,4.769,4.8415,4.7343,4.8415,2090887,0
1996-01-29,4.8155,4.8878,4.8038,4.8649,1444922,0
1996-01-30,4.8764,5.0071,4.8649,5.0071,1430451,0
1996-01-31,5.0071,5.1145,4.9838,5.1027,1256807,0
1996-02-01,5.1145,5.1725,5.0884,5.1259,700756,0
1996-02-02,5.1259,5.1492,5.0071,5.0071,1599954,0
1996-02-05,5.0071,5.0417,4.9462,5.0417,1889350,0
1996-02-06,5.0651,5.1145,5.0534,5.1027,1487293,0
1996-02-07,5.1145,5.1492,5.1027,5.1492,611868,0
1996-02-08,5.1259,5.4336,5.1259,5.4104,1317789,0
1996-02-09,5.4104,5.4104,5.3408,5.3872,1048027,0
1996-02-12,5.3872,5.4829,5.3524,5.4829,623241,0
1996-02-13,5.4597,5.4684,5.4336,5.4597,565356,0
1996-02-14,5.4455,5.4947,5.422,5.4684,680085,0
1996-02-15,5.4684,5.4684,5.3524,5.3872,1083171,0
1996-02-16,5.3989,5.4597,5.3872,5.422,832015,0
1996-02-20,5.422,5.422,5.2914,5.303,751399,0
1996-02-21,5.3262,5.422,5.3147,5.3524,935373,0
1996-02-22,5.3756,5.4684,5.3756,5.4455,1573076,0
1996-02-23,5.4455,5.5061,5.4455,5.4829,1642330,0
1996-02-26,5.4684,5.4829,5.422,5.4455,932271,0
1996-02-27,5.4336,5.4455,5.3872,5.422,858891,0
1996-02-28,5.4104,5.5178,5.4104,5.4947,1400475,0
1996-02-29,5.4829,5.4947,5.4829,5.4829,861990,0
1996-03-01,5.4829,5.4829,5.4336,5.4455,499210,0
1996-03-04,5.4455,5.5789,5.4455,5.5789,1197897,0
1996-03-05,5.5295,5.6137,5.5295,5.5789,969481,0
1996-03-06,5.6021,5.6253,5.5526,5.5789,766905,0
1996-03-07,5.5873,5.6137,5.4829,5.4947,441332,0
1996-03-08,5.4455,5.4455,5.2335,5.2681,1865576,0
1996-03-11,5.2799,5.2914,5.2072,5.2072,1440786,0
1996-03-12,5.2335,5.245,5.1145,5.1839,773102,0
1996-03-13,5.1957,5.2566,5.1725,5.1957,2127067,0
1996-03-14,5.1839,5.303,5.1839,5.2914,1259909,0
1996-03-15,5.2681,5.3408,5.2681,5.3408,1059404,0
1996-03-18,5.4104,5.4684,5.3872,5.4455,1113141,0
1996-03-19,5.4684,5.4947,5.422,5.4829,754502,0
1996-03-20,5.4829,5.5061,5.4336,5.4455,983950,0
1996-03-21,5.422,5.4597,5.4104,5.4336,1028392,0
1996-03-22,5.4455,5.4455,5.4104,5.4455,1105909,0
1996-03-25,5.4336,5.4947,5.4336,5.4597,206706,0
1996-03-26,5.4684,5.5295,5.422,5.5061,521948,0
1996-03-27,5.5061,5.5644,5.4829,5.4947,591201,0
1996-03-28,5.5178,5.5178,5.4336,5.4684,668720,0
1996-03-29,5.4947,5.5178,5.422,5.422,1203064,0
1996-04-01,5.4336,5.6833,5.4336,5.6483,898169,0
1996-04-02,5.6483,5.7066,5.6253,5.6601,534352,0
1996-04-03,5.6367,5.6367,5.5526,5.6137,640807,0
1996-04-04,5.6483,5.6833,5.5644,5.5873,659413,0
1996-04-08,5.4684,5.4829,5.303,5.303,1251643,0
1996-04-09,5.3262,5.4104,5.3262,5.3989,961213,0
1996-04-10,5.3872,5.3872,5.2799,5.2914,835116,0
1996-04-11,5.3147,5.3147,5.1957,5.2072,889897,0
1996-04-12,5.2072,5.245,5.1839,5.245,780338,0
1996-04-15,5.2566,5.2799,5.2072,5.2799,2383389,0
1996-04-16,5.2335,5.3147,5.2335,5.245,1059404,0
1996-04-17,5.245,5.2681,5.2217,5.2566,1033557,0
1996-04-18,5.2681,5.2799,5.2566,5.2566,883690,0
1996-04-19,5.2681,5.303,5.2566,5.303,586033,0
1996-04-22,5.3147,5.3872,5.303,5.3408,297664,0
1996-04-23,5.3408,5.4684,5.3408,5.4597,548819,0
1996-04-24,5.4455,5.5412,5.4455,5.5178,628405,0
1996-04-25,5.5178,5.5295,5.3989,5.422,731762,0
1996-04-26,5.422,5.4684,5.422,5.4684,634608,0
1996-04-29,5.4455,5.4597,5.422,5.4597,673882,0
1996-04-30,5.4455,5.4597,5.422,5.4455,333838,0
1996-05-01,5.4336,5.6137,5.4336,5.5873,1102811,0
1996-05-02,5.5644,5.5644,5.4104,5.422,445471,0
1996-05-03,5.4336,5.4684,5.3989,5.4104,594301,0
1996-05-06,5.4104,5.4104,5.2681,5.2681,404117,0
1996-05-07,5.2799,5.2914,5.2072,5.2072,542622,0
1996-05-08,5.2217,5.2335,5.1027,5.2217,1813899,0
1996-05-09,5.2566,5.2681,5.2072,5.2335,1225802,0
1996-05-10,5.2681,5.3872,5.2566,5.3872,740032,0
1996-05-13,5.3756,5.3872,5.303,5.3872,363812,0
1996-05-14,5.4104,5.4684,5.4104,5.4336,387597,0
1996-05-15,5.4455,5.5061,5.422,5.4947,592227,0
1996-05-16,5.4684,5.4684,5.3872,5.4104,855786,0
1996-05-17,5.4336,5.5061,5.4336,5.4684,898169,0
1996-05-20,5.4829,5.5178,5.4684,5.4947,1386009,0
1996-05-21,5.5061,5.5644,5.4684,5.5412,1059404,0
1996-05-22,5.5412,5.6137,5.5295,5.6021,493008,0
1996-05-23,5.6021,5.6367,5.5873,5.6137,537459,0
1996-05-24,5.6021,5.6253,5.5873,5.6137,378287,0
1996-05-28,5.6137,5.6253,5.5873,5.6021,634608,0
1996-05-29,5.5873,5.6137,5.5412,5.5789,685251,0
1996-05-30,5.5644,5.6021,5.5526,5.6021,292493,0
1996-05-31,5.5873,5.6367,5.5644,5.6367,608762,0
1996-06-03,5.6021,5.6137,5.5644,5.5789,345215,0
1996-06-04,5.5644,5.6021,5.5526,5.5789,344171,0
1996-06-05,5.5789,5.6137,5.5789,5.5873,284225,0
1996-06-06,5.6137,5.6137,5.5412,5.5412,1075932,0
1996-06-07,5.4829,5.4947,5.364,5.3872,1522432,0
1996-06-10,5.422,5.6137,5.422,5.6137,1481089,0
1996-06-11,5.5873,5.5873,5.5412,5.5526,671817,0
1996-06-12,5.5526,5.6137,5.5526,5.6021,1054232,0
1996-06-13,5.6021,5.6253,5.5873,5.6253,804116,0
1996-06-14,5.6253,5.6253,5.5873,5.5873,253220,0
1996-06-17,5.6021,5.6253,5.5526,5.5644,240819,0
1996-06-18,5.5526,5.5644,5.5178,5.5295,496111,0
1996-06-19,5.5178,5.5412,5.4829,5.4947,410327,0
1996-06-20,5.4684,5.4829,5.3756,5.3872,798948,0
1996-06-21,5.3872,5.4455,5.364,5.4104,1249575,0
1996-06-24,5.422,5.4947,5.3989,5.4684,961213,0
1996-06-25,5.5295,5.721,5.5295,5.6717,1460425,0
1996-06-26,5.6483,5.6483,5.5526,5.5526,570524,0
1996-06-27,5.5644,5.7066,5.5644,5.6976,961213,0
1996-06-28,5.721,5.875,5.721,5.8023,1558611,0
1996-07-01,5.8137,5.8517,5.7791,5.8137,2087797,0
1996-07-02,5.8137,5.8981,5.8023,5.8981,681111,0
1996-07-03,5.875,5.8864,5.8631,5.875,936404,0
1996-07-05,5.8023,5.8137,5.7444,5.7444,1656792,0
1996-07-08,5.7066,5.7559,5.6976,5.6976,1892449,0
1996-07-09,5.6833,5.6976,5.6367,5.6976,1099715,0
1996-07-10,5.6833,5.6833,5.5644,5.6137,828912,0
1996-07-11,5.6253,5.6253,5.4104,5.4455,867161,0
1996-07-12,5.4713,5.5526,5.4336,5.4713,652183,0
1996-07-15,5.4829,5.4829,5.2681,5.2799,1257842,0
1996-07-16,5.303,5.303,4.9228,5.1376,3634000,0
1996-07-17,5.1957,5.4713,5.1957,5.4713,1220634,0
1996-07-18,5.4713,5.6833,5.4713,5.5873,1914152,0
1996-07-19,5.5873,5.5873,5.5178,5.5412,528152,0
1996-07-22,5.5295,5.5412,5.5061,5.5412,990150,0
1996-07-23,5.5178,5.5295,5.4597,5.4713,2196320,0
1996-07-24,5.4455,5.4455,5.2681,5.303,2527056,0
1996-07-25,5.3408,5.3524,5.2566,5.2914,3253653,0
1996-07-26,5.303,5.422,5.303,5.3262,2328617,0
1996-07-29,5.3262,5.3524,5.3147,5.3408,662519,0
1996-07-30,5.3262,5.364,5.2681,5.364,959141,0
1996-07-31,5.3524,5.364,5.3262,5.3262,531254,0
1996-08-01,5.3408,5.5412,5.3408,5.5178,1470757,0
1996-08-02,5.4947,5.6717,5.4947,5.6253,1393238,0
1996-08-05,5.6253,5.6253,5.5526,5.5644,1053195,0
1996-08-06,5.5644,5.6137,5.5295,5.5873,426859,0
1996-08-07,5.6367,5.7066,5.6021,5.7066,1736385,0
1996-08-08,5.7066,5.7066,5.6137,5.6137,663541,0
1996-08-09,5.6483,5.6976,5.6483,5.6601,221192,0
1996-08-12,5.6601,5.6833,5.6253,5.6601,138498,0
1996-08-13,5.6601,5.6601,5.6253,5.6483,267695,0
1996-08-14,5.6367,5.6367,5.5412,5.5789,1283686,0
1996-08-15,5.5526,5.5644,5.5295,5.5526,691441,0
1996-08-16,5.5526,5.6021,5.5295,5.6021,824783,0
1996-08-19,5.6021,5.6253,5.5873,5.6253,755528,0
1996-08-20,5.6483,5.6717,5.6253,5.6601,637710,0
1996-08-21,5.6601,5.7326,5.6367,5.7326,1404610,0
1996-08-22,5.721,5.7675,5.6601,5.7675,1042861,0
1996-08-23,5.7559,5.7675,5.721,5.7326,574663,0
1996-08-26,5.7444,5.7559,5.6367,5.6483,326605,0
1996-08-27,5.6601,5.7444,5.6601,5.721,505414,0
1996-08-28,5.7444,5.7675,5.7326,5.7559,395857,0
1996-08-29,5.7559,5.7791,5.7066,5.7326,629439,0
1996-08-30,5.7326,5.7326,5.6483,5.6601,755528,0
1996-09-03,5.6253,5.7066,5.6137,5.6601,607739,0
1996-09-04,5.6601,5.6717,5.5789,5.5789,728661,0
1996-09-05,5.5789,5.6367,5.5789,5.6367,975678,0
1996-09-06,5.6367,5.6483,5.5789,5.6483,1136918,0
1996-09-09,5.6601,5.84,5.6601,5.8023,1286789,0
1996-09-10,5.8023,5.8023,5.6833,5.6833,881626,0
1996-09-11,5.6833,5.7675,5.6833,5.7675,261490,0
1996-09-12,5.7559,5.84,5.7559,5.8256,363812,0
1996-09-13,5.8981,6.0286,5.8981,5.9214,806177,0
1996-09-16,5.9444,6.0053,5.9444,5.9444,702821,0
1996-09-17,5.9592,5.9939,5.9444,5.9707,1458351,0
1996-09-18,5.9707,6.0172,5.9707,5.9939,649084,0
1996-09-19,5.9939,5.9939,5.9214,5.933,286299,0
1996-09-20,5.9214,5.9444,5.9097,5.9444,1054232,0
1996-09-23,5.9214,5.9592,5.8864,5.9592,1025295,0
1996-09-24,5.9592,5.9939,5.9097,5.9939,751399,0
1996-09-25,5.9822,6.1477,5.9822,6.1477,1033557,0
1996-09-26,6.1477,6.3363,6.1477,6.29,1599954,0
1996-09-27,6.3013,6.3859,6.3013,6.3859,665617,0
1996-09-30,6.4698,6.528,6.3132,6.3132,1033557,0
1996-10-01,6.3743,6.4438,6.3624,6.432,526083,0
1996-10-02,6.4552,6.4552,6.3973,6.3973,442364,0
1996-10-03,6.4204,6.4204,6.3363,6.4204,757600,0
1996-10-04,6.4438,6.6236,6.4438,6.5744,858891,0
1996-10-07,6.5628,6.6353,6.5511,6.6004,778271,0
1996-10-08,6.6123,6.6817,6.6123,6.6353,1440786,0
1996-10-09,6.6236,6.6236,6.5397,6.6236,1269215,0
1996-10-10,6.6123,6.7312,6.6123,6.7193,978785,0
1996-10-11,6.7193,6.9458,6.7193,6.827,2283138,0
1996-10-14,6.827,6.827,6.6935,6.6935,1067662,0
1996-10-15,6.7427,6.7892,6.7193,6.7193,987053,0
1996-10-16,6.7312,6.7312,6.6584,6.6704,725561,0
1996-10-17,6.6817,6.8007,6.6353,6.7776,637710,0
1996-10-18,6.766,6.8502,6.766,6.8502,921937,0
1996-10-21,6.8358,6.8358,6.7427,6.766,640807,0
1996-10-22,6.766,6.766,6.6353,6.6468,1041829,0
1996-10-23,6.6468,6.6704,6.6236,6.6704,582922,0
1996-10-24,6.6817,6.7312,6.6704,6.6817,625306,0
1996-10-25,6.6704,6.6817,6.6584,6.6817,419626,0
1996-10-28,6.6935,6.7081,6.6123,6.6236,2293473,0
1996-10-29,6.6236,6.6935,6.6004,6.6584,983950,0
1996-10-30,6.6704,6.6817,6.6584,6.6704,870258,0
1996-10-31,6.6817,6.7542,6.6704,6.7081,1021161,0
1996-11-01,6.7193,6.7542,6.7081,6.7312,725561,0
1996-11-04,6.7193,6.8007,6.7193,6.8007,1028392,0
1996-11-05,6.8007,7.004,6.8007,6.9691,1469719,0
1996-11-06,6.9691,7.0882,6.9315,7.0735,1779797,0
1996-11-07,7.0506,7.0998,7.0506,7.0998,1098678,0
1996-11-08,7.0998,7.1113,7.0619,7.0735,978785,0
1996-11-11,6.827,6.8358,6.7892,6.7892,2207691,0
1996-11-12,6.8123,6.827,6.7312,6.7776,4476348,0
1996-11-13,6.766,6.7892,6.7542,6.7892,600498,0
1996-11-14,6.8007,6.827,6.7776,6.8123,584998,0
1996-11-15,6.8123,6.9081,6.7892,6.8007,1526567,0
1996-11-18,6.8007,6.8358,6.7892,6.8123,681111,0
1996-11-19,6.8123,6.827,6.7892,6.7892,9022991,0
1996-11-20,6.8007,6.8007,6.766,6.7892,838220,0
1996-11-21,6.7776,6.8007,6.766,6.8007,531254,0
1996-11-22,6.7892,6.8007,6.7776,6.7892,1392206,0
1996-11-25,6.8007,6.8358,6.7776,6.827,1171029,0
1996-11-26,6.8502,6.8502,6.7776,6.7776,855786,0
1996-11-27,6.8502,6.8502,6.7193,6.766,777241,0
1996-11-29,6.7542,6.8007,6.7542,6.8007,442364,0
1996-12-02,6.827,6.8358,6.6817,6.6935,843384,0
1996-12-03,6.6935,6.766,6.6584,6.6584,3140988,0
1996-12-04,6.6584,6.6584,6.4204,6.4552,4901147,0
1996-12-05,6.4815,6.5047,6.4204,6.432,754502,0
1996-12-06,6.4204,6.4552,6.2784,6.4204,1765314,0
1996-12-09,6.4204,6.5164,6.4204,6.4815,562256,0
1996-12-10,6.4815,6.4931,6.432,6.4698,1777720,0
1996-12-11,6.4438,6.4438,6.3247,6.4204,1010821,0
1996-12-12,6.4438,6.4438,6.2433,6.2552,1840776,0
1996-12-13,6.2172,6.2319,6.0984,6.1594,2419561,0
1996-12-16,6.2087,6.29,6.1942,6.1942,1466628,0
1996-12-17,6.1942,6.1942,6.1246,6.1477,2095024,0
1996-12-18,6.2433,6.3363,6.2319,6.3247,1127617,0
1996-12-19,6.2784,6.3973,6.2784,6.3973,1463529,0
1996-12-20,6.3973,6.432,6.3743,6.3973,1054232,0
1996-12-23,6.3859,6.3859,6.2784,6.3363,1017022,0
1996-12-24,6.351,6.3743,6.3132,6.3363,1009791,0
1996-12-26,6.351,6.3624,6.2552,6.351,1249575,0
1996-12-27,6.3624,6.3859,6.351,6.3743,855786,0
1996-12-30,6.3743,6.4552,6.3624,6.4438,1725012,0
1996-12-31,6.4698,6.5047,6.4438,6.5047,2695529,0
1997-01-02,6.3624,6.4552,6.3013,6.3859,2590104,0
1997-01-03,6.3743,6.4931,6.3743,6.4815,1881077,0
1997-01-06,6.4815,6.4931,6.4552,6.4698,1065600,0
1997-01-07,6.4438,6.4815,6.3247,6.4815,1782903,0
1997-01-08,6.4698,6.6123,6.4698,6.6004,1581345,0
1997-01-09,6.6236,6.6704,6.5744,6.6353,891963,0
1997-01-10,6.5628,6.7081,6.5628,6.6935,1581345,0
1997-01-13,6.6468,6.7193,6.6468,6.6935,778271,0
1997-01-14,6.7081,6.8616,6.7081,6.8358,1532767,0
1997-01-15,6.7776,6.975,6.7776,6.9574,2144295,0
1997-01-16,6.9574,7.0824,6.9574,7.0619,2426800,0
1997-01-17,7.0474,7.1897,7.0272,7.1897,1686776,0
1997-01-20,7.1897,7.5263,7.1694,7.4189,4528378,0
1997-01-21,7.4567,7.5089,7.4567,7.5089,1039758,0
1997-01-22,7.4917,7.599,7.4567,7.5815,968792,0
1997-01-23,7.7062,7.8486,7.6685,7.7761,4701326,0
1997-01-24,7.8311,7.9385,7.6685,7.6891,3598863,0
1997-01-27,7.6891,7.7062,7.5815,7.6337,3030400,0
1997-01-28,7.654,7.7062,7.5815,7.599,1541389,0
1997-01-29,7.6163,7.6337,7.4917,7.5815,2635583,0
1997-01-30,7.6163,7.7761,7.6163,7.7588,1650249,0
1997-01-31,7.8311,7.8311,7.7761,7.7761,1923110,0
1997-02-03,7.8311,8.0258,7.8137,7.9733,921937,0
1997-02-04,7.9733,7.9733,7.9037,7.9733,1852820,0
1997-02-05,8.0258,8.0808,7.9037,7.956,1399443,0
1997-02-06,7.9908,8.0808,7.9908,8.0633,1218914,0
1997-02-07,8.1678,8.3653,8.098,8.3478,3202660,0
1997-02-10,8.3653,8.3826,8.1332,8.1678,1619244,0
1997-02-11,8.2581,8.313,8.223,8.2403,936404,0
1997-02-12,8.2581,8.3653,8.2056,8.3653,1231319,0
1997-02-13,8.4206,8.9719,8.4206,8.9203,3257789,0
1997-02-14,9.0236,9.0619,8.9551,9.0236,1965141,0
1997-02-18,9.0236,9.1694,9.0096,9.1154,1881768,0
1997-02-19,9.0787,9.2563,9.0787,9.1859,970172,0
1997-02-20,9.1492,9.2204,8.8296,8.8819,2752712,0
1997-02-21,8.8645,8.9371,8.7598,8.9371,1481435,0
1997-02-24,8.9551,8.9719,8.6525,8.705,1648184,0
1997-02-25,8.7397,8.8123,8.6525,8.6525,1865920,0
1997-02-26,8.6876,8.8123,8.5973,8.705,4356809,0
1997-02-27,8.7397,8.7397,8.4903,8.4903,1850765,0
1997-02-28,8.4554,8.4903,8.1535,8.3478,2969076,0
1997-03-03,8.3304,8.4554,8.2581,8.4378,1506933,0
1997-03-04,8.4554,8.4554,8.313,8.3653,1331917,0
1997-03-05,8.3653,8.5454,8.3478,8.5074,709710,0
1997-03-06,8.4206,8.9027,8.4206,8.9027,2373055,0
1997-03-07,8.8645,9.1859,8.8645,9.1317,2342740,0
1997-03-10,9.1492,9.2914,9.1492,9.2563,2122244,0
1997-03-11,9.2379,9.2379,9.0236,9.0236,870944,0
1997-03-12,8.9897,9.0236,8.67,8.705,1303667,0
1997-03-13,8.705,8.705,8.525,8.525,1280240,0
1997-03-14,8.5626,8.705,8.5074,8.705,1856276,0
1997-03-17,8.6876,8.6876,8.3653,8.4378,845453,0
1997-03-18,8.4206,8.525,8.313,8.313,779301,0
1997-03-19,8.2955,8.5454,8.2955,8.5454,2656257,0
1997-03-20,8.5454,8.5454,8.4206,8.5454,642873,0
1997-03-21,8.5801,8.6525,8.5454,8.5626,1797022,0
1997-03-24,8.4903,8.5074,8.1332,8.2403,3397656,0
1997-03-25,8.2753,8.313,8.223,8.2581,2248342,0
1997-03-26,8.2403,8.2581,7.9908,8.0462,1127962,0
1997-03-27,8.0633,8.1157,7.6685,7.7412,1520022,0
1997-03-31,7.7239,7.7239,7.2766,7.2766,3676719,0
1997-04-01,7.4189,7.5263,7.384,7.5263,2126380,0
1997-04-02,7.4741,7.5263,7.4017,7.4017,2282794,0
1997-04-03,7.3144,7.4567,7.2971,7.4392,2375814,0
1997-04-04,7.4189,7.5468,7.3323,7.4917,1340183,0
1997-04-07,7.5641,7.866,7.5641,7.866,2009933,0
1997-04-08,7.8311,7.8834,7.7062,7.7965,1094196,0
1997-04-09,7.866,7.956,7.8137,7.8486,964662,0
1997-04-10,7.8486,7.8486,7.599,7.654,993588,0
1997-04-11,7.654,7.654,7.4189,7.4917,1739829,0
1997-04-14,7.5089,7.599,7.4392,7.5815,970172,0
1997-04-15,7.6163,7.8311,7.6163,7.7062,1472481,0
1997-04-16,7.6891,7.7062,7.5815,7.6337,1125207,0
1997-04-17,7.6337,7.6337,7.5468,7.5641,1411156,0
1997-04-18,7.5468,7.654,7.4567,7.6163,1351208,0
1997-04-21,7.6337,7.7062,7.5089,7.5263,658030,0
1997-04-22,7.5468,7.6891,7.5263,7.654,695245,0
1997-04-23,7.6337,7.7588,7.6337,7.6685,1429761,0
1997-04-24,7.9183,7.9908,7.8137,7.8834,3033159,0
1997-04-25,7.7965,7.8311,7.7412,7.7588,1065945,0
1997-04-28,7.7239,7.8486,7.6685,7.7761,978435,0
1997-04-29,7.8834,8.3304,7.8834,8.2403,2624556,0
1997-04-30,8.3478,8.4903,8.2403,8.4378,2198729,0
1997-05-01,8.3478,8.5801,8.2955,8.5454,2434382,0
1997-05-02,8.525,8.8296,8.5074,8.8123,1952049,0
1997-05-05,8.8123,9.1154,8.7397,9.0973,2034051,0
1997-05-06,8.9897,8.9897,8.7745,8.8645,1517265,0
1997-05-07,8.8819,8.9027,8.8123,8.8645,1002552,0
1997-05-08,8.8471,8.9027,8.7948,8.8296,914346,0
1997-05-09,8.8471,8.9719,8.8123,8.8645,943295,0
1997-05-12,8.8819,8.9203,8.8123,8.8296,1259559,0
1997-05-13,8.8471,8.8645,8.8123,8.8471,838565,0
1997-05-14,8.9371,8.9719,8.8471,8.8819,1246472,0
1997-05-15,8.8471,8.9719,8.8296,8.9719,935720,0
1997-05-16,8.9719,8.9719,8.8296,8.8471,1035630,0
1997-05-19,8.8471,8.9551,8.8123,8.9551,897132,0
1997-05-20,8.9719,9.1154,8.8819,9.0973,1431826,0
1997-05-21,9.1492,9.2563,8.9371,8.9719,1020470,0
1997-05-22,8.9897,8.9897,8.8819,8.9371,692484,0
1997-05-23,8.9371,9.2563,8.9371,9.2204,850271,0
1997-05-27,9.2563,9.3293,9.2204,9.2379,1414604,0
1997-05-28,9.1317,9.1859,9.0236,9.1859,1825958,0
1997-05-29,9.1859,9.1859,9.0973,9.1694,1525535,0
1997-05-30,9.1154,9.2914,9.0619,9.2379,1175498,0
1997-06-02,9.2737,9.4187,9.2737,9.4187,1177570,0
1997-06-03,9.4187,9.563,9.3469,9.563,863365,0
1997-06-04,9.526,9.596,9.4187,9.4702,693178,0
1997-06-05,9.4534,9.4871,9.3984,9.4534,978435,0
1997-06-06,9.4187,9.614,9.4187,9.614,721428,0
1997-06-09,9.596,9.811,9.596,9.776,943295,0
1997-06-10,9.776,9.776,9.631,9.738,1347073,0
1997-06-11,9.776,9.792,9.702,9.776,966037,0
1997-06-12,9.811,9.972,9.776,9.879,2067123,0
1997-06-13,9.879,10.076,9.879,10.007,1584794,0
1997-06-16,10.025,10.094,10.007,10.094,1031491,0
1997-06-17,10.112,10.397,10.076,10.397,911606,0
1997-06-18,10.364,10.504,10.237,10.504,1043202,0
1997-06-19,10.468,10.504,10.345,10.381,700756,0
1997-06-20,10.31,10.667,10.293,10.595,1850765,0
1997-06-23,10.524,10.736,10.452,10.595,3000771,0
1997-06-24,10.632,10.647,10.435,10.452,1477986,0
1997-06-25,10.486,10.632,10.418,10.504,1590997,0
1997-06-26,10.468,10.504,10.345,10.354,895751,0
1997-06-27,10.468,10.55,10.435,10.477,1059741,0
1997-06-30,10.516,10.516,10.345,10.354,781373,0
1997-07-01,10.354,10.381,10.354,10.364,1958252,0
1997-07-02,10.364,10.612,10.354,10.604,1278174,0
1997-07-03,10.754,10.775,10.667,10.718,1379464,0
1997-07-07,10.793,10.845,10.632,10.701,1428378,0
1997-07-08,10.701,10.701,10.612,10.632,832365,0
1997-07-09,10.667,10.727,10.364,10.364,794465,0
1997-07-10,10.345,10.595,10.345,10.55,1023919,0
1997-07-11,10.659,10.935,10.638,10.862,941232,0
1997-07-14,10.896,10.917,10.766,10.775,884044,0
1997-07-15,10.793,10.896,10.754,10.784,882664,0
1997-07-16,10.862,11.084,10.862,11.084,1722603,0
1997-07-17,11.084,11.23,11.033,11.182,1172750,0
1997-07-18,11.217,11.23,11.092,11.13,1455251,0
1997-07-21,11.101,11.111,10.896,10.896,934337,0
1997-07-22,10.845,11.379,10.827,11.372,1526920,0
1997-07-23,11.335,11.559,11.274,11.559,2075396,0
1997-07-24,11.584,11.737,11.479,11.737,1502803,0
1997-07-25,11.737,11.98,11.737,11.799,1260941,0
1997-07-28,11.729,11.843,11.63,11.808,1246472,0
1997-07-29,11.817,11.98,11.79,11.967,828229,0
1997-07-30,11.967,12.201,11.967,12.191,1241649,0
1997-07-31,12.201,12.307,12.11,12.12,1383590,0
1997-08-01,12.12,12.339,11.967,12.339,1086611,0
1997-08-04,12.274,12.274,11.924,11.959,1102462,0
1997-08-05,11.88,11.889,11.682,11.716,1134855,0
1997-08-06,11.7,12.057,11.691,12.057,1428378,0
1997-08-07,12.057,12.129,11.851,11.861,748303,0
1997-08-08,11.7,11.773,11.31,11.335,1201686,0
1997-08-11,11.398,11.406,11.182,11.236,1594441,0
1997-08-12,11.274,11.328,11.167,11.182,842691,0
1997-08-13,11.274,11.352,11.167,11.182,936404,0
1997-08-14,11.274,11.451,11.201,11.245,418937,0
1997-08-15,11.267,11.267,10.954,11.123,933646,0
1997-08-18,11.146,11.146,10.845,11.14,838565,0
1997-08-19,11.175,11.209,10.987,11.158,979814,0
1997-08-20,11.379,11.485,11.352,11.433,1477306,0
1997-08-21,11.443,11.443,11.335,11.406,1096955,0
1997-08-22,11.274,11.274,10.987,11.158,2048521,0
1997-08-25,11.192,11.344,11.111,11.209,863365,0
1997-08-26,11.201,11.209,11.067,11.075,811690,0
1997-08-27,11.13,11.192,11.101,11.111,815127,0
1997-08-28,11.075,11.13,10.853,11.123,1465589,0
1997-08-29,11.092,11.13,11.023,11.042,978435,0
1997-09-02,11.209,11.23,11.084,11.14,1825958,0
1997-09-03,11.175,11.192,11.158,11.182,1155522,0
1997-09-04,11.182,11.559,11.167,11.502,1874193,0
1997-09-05,11.502,11.649,11.352,11.406,1340183,0
1997-09-08,11.433,11.533,11.389,11.416,516784,0
1997-09-09,11.451,11.468,11.406,11.443,936404,0
1997-09-10,11.479,11.479,11.255,11.267,1205823,0
1997-09-11,11.291,11.541,11.274,11.502,2746512,0
1997-09-12,11.502,11.623,11.502,11.593,3825549,0
1997-09-15,11.7,11.765,11.666,11.674,1409094,0
1997-09-16,11.737,12.266,11.737,12.266,1819754,0
1997-09-17,12.307,12.339,12.1,12.12,943981,0
1997-09-18,12.12,12.339,12.11,12.339,1123137,0
1997-09-19,12.339,12.592,12.339,12.557,1787374,0
1997-09-22,12.611,12.932,12.611,12.86,1207204,0
1997-09-23,12.845,13.047,12.845,13.002,1544834,0
1997-09-24,13.002,13.147,12.905,13.138,1489705,0
1997-09-25,13.128,13.263,12.479,12.512,1655770,0
1997-09-26,12.529,13.476,12.529,13.342,2579772,0
1997-09-29,13.342,13.377,13.173,13.351,1551718,0
1997-09-30,13.342,13.457,13.288,13.288,999107,0
1997-10-01,13.254,13.43,13.254,13.356,1423564,0
1997-10-02,13.351,13.618,13.322,13.555,993588,0
1997-10-03,13.644,13.843,13.636,13.787,1655073,0
1997-10-06,13.822,14.027,13.822,13.963,1238201,0
1997-10-07,13.975,14.341,13.851,14.294,1812859,0
1997-10-08,14.262,14.278,13.843,13.914,1354652,0
1997-10-09,13.769,13.769,13.356,13.395,2233182,0
1997-10-10,13.377,13.377,12.915,13.322,1722603,0
1997-10-13,13.43,13.627,13.43,13.573,1064569,0
1997-10-14,13.611,13.835,13.611,13.752,1094196,0
1997-10-15,13.787,14.055,13.752,13.975,1071458,0
1997-10-16,14.119,14.413,13.843,13.851,2178062,0
1997-10-17,13.868,13.943,13.769,13.923,1331917,0
1997-10-20,13.923,14.11,13.923,14.027,1218914,0
1997-10-21,14.045,14.502,14.045,14.403,1538627,0
1997-10-22,14.44,14.812,14.394,14.777,1368430,0
1997-10-23,14.636,14.636,14.11,14.394,3436929,0
1997-10-24,14.591,14.699,14.422,14.554,2971835,0
1997-10-27,14.199,14.199,13.056,13.056,3299128,0
1997-10-28,12.557,13.671,12.538,13.555,3594034,0
1997-10-29,13.414,13.611,13.085,13.207,2916716,0
1997-10-30,12.932,13.173,12.932,13.011,2248342,0
1997-10-31,13.198,13.368,12.806,12.823,3818660,0
1997-11-03,12.896,13.128,12.896,13.103,2144295,0
1997-11-04,13.12,13.305,13.109,13.279,1146560,0
1997-11-05,13.43,13.43,13.198,13.288,1548275,0
1997-11-06,13.305,13.322,13.147,13.254,915051,0
1997-11-07,13.18,13.18,12.557,12.851,2007865,0
1997-11-10,12.823,13.12,12.68,12.715,1207204,0
1997-11-11,12.707,12.707,12.23,12.339,2417845,0
1997-11-12,12.201,12.487,12.022,12.022,2434382,0
1997-11-13,12.022,12.165,11.344,12.083,1893482,0
1997-11-14,12.358,12.487,12.066,12.458,1808736,0
1997-11-17,12.641,13.198,12.641,13.128,2696909,0
1997-11-18,13.109,13.138,12.977,13.056,1586171,0
1997-11-19,13.056,13.442,12.932,13.322,1491079,0
1997-11-20,13.322,13.422,13.254,13.288,1575155,0
1997-11-21,13.288,13.377,13.244,13.27,1987199,0
1997-11-24,13.254,13.254,12.761,12.836,1411156,0
1997-11-25,12.86,12.985,12.755,12.77,2344116,0
1997-11-26,12.806,12.823,12.649,12.698,1651631,0
1997-11-28,12.715,12.845,12.707,12.823,1091439,0
1997-12-01,13.02,13.653,13.011,13.611,2023024,0
1997-12-02,13.644,13.778,13.466,13.594,1415984,0
1997-12-03,13.586,13.663,13.448,13.663,579488,0
1997-12-04,13.663,13.805,13.663,13.735,1112112,0
1997-12-05,13.679,14.055,13.627,14.055,1039758,0
1997-12-08,14.055,14.162,14.018,14.092,811690,0
1997-12-09,14.092,14.119,13.86,13.877,1116248,0
1997-12-10,13.886,13.886,13.476,13.539,1342250,0
1997-12-11,13.503,13.503,13.056,13.27,1273341,0
1997-12-12,13.237,13.334,12.915,13.27,999107,0
1997-12-15,13.342,13.448,13.072,13.342,1433894,0
1997-12-16,13.368,13.521,13.27,13.314,848206,0
1997-12-17,13.314,13.334,13.072,13.072,930206,0
1997-12-18,13.056,13.056,12.415,12.495,1887281,0
1997-12-19,12.283,12.433,12.057,12.387,1737758,0
1997-12-22,12.505,12.622,12.358,12.538,1004621,0
1997-12-23,12.557,12.586,12.092,12.396,1066638,0
1997-12-24,12.415,12.467,12.073,12.092,670436,0
1997-12-26,12.129,12.23,12.039,12.073,658727,0
1997-12-29,12.066,12.201,11.988,12.066,2576325,0
1997-12-30,12.1,12.761,12.1,12.557,1484884,0
1997-12-31,12.557,12.586,12.405,12.405,2178062,0
1998-01-02,12.458,12.565,12.449,12.547,1599954,0
1998-01-05,12.557,13.072,12.505,12.641,2191151,0
1998-01-06,12.622,12.915,12.529,12.878,1303667,0
1998-01-07,12.788,12.845,12.467,12.52,3328067,0
1998-01-08,12.424,12.495,12.368,12.387,1157592,0
1998-01-09,12.377,12.377,11.843,11.861,2036114,0
1998-01-12,11.274,11.773,11.274,11.682,4859800,0
1998-01-13,11.716,11.88,11.7,11.825,2082969,0
1998-01-14,11.916,12.173,11.872,11.941,1613735,0
1998-01-15,11.941,11.941,11.7,11.753,1327785,0
1998-01-16,11.988,12.057,11.932,11.988,1385658,0
1998-01-20,11.953,12.057,11.811,11.897,2687949,0
1998-01-21,11.916,11.932,11.716,11.811,1693663,0
1998-01-22,11.559,11.615,11.201,11.344,3242627,0
1998-01-23,11.274,11.313,10.974,10.987,4757138,0
1998-01-26,11.095,11.258,10.845,11.095,2943919,0
1998-01-27,11.059,11.379,11.023,11.239,2724472,0
1998-01-28,11.258,11.811,11.258,11.811,1942403,0
1998-01-29,12.557,12.631,12.358,12.471,2965970,0
1998-01-30,12.985,12.985,12.668,12.788,1948609,0
1998-02-02,12.985,13.237,12.896,13.237,1724671,0
1998-02-03,13.414,13.555,13.342,13.395,1368781,0
1998-02-04,13.27,13.843,13.254,13.696,1544834,0
1998-02-05,13.752,14.128,13.539,13.627,1586515,0
1998-02-06,13.627,13.644,13.47,13.484,1435616,0
1998-02-09,13.524,13.627,13.183,13.237,1685054,0
1998-02-10,13.254,13.843,13.128,13.735,2008557,0
1998-02-11,13.752,14.11,13.735,14.021,1774284,0
1998-02-12,14.055,14.128,13.86,14.071,1013233,0
1998-02-13,14.039,14.039,13.555,13.573,1080765,0
1998-02-17,13.877,14.021,13.769,13.967,1217535,0
1998-02-18,13.895,14.001,13.877,13.967,664240,0
1998-02-19,13.984,14.341,13.895,14.235,1446292,0
1998-02-20,14.269,14.522,14.253,14.467,1264050,0
1998-02-23,14.626,14.946,14.591,14.767,1020123,0
1998-02-24,14.554,14.824,14.522,14.68,1383590,0
1998-02-25,14.75,14.894,14.75,14.843,1181017,0
1998-02-26,14.982,15.11,14.929,14.982,2044388,0
1998-02-27,15,15,14.449,14.554,1247165,0
1998-03-02,14.626,14.699,14.305,14.467,1250609,0
1998-03-03,14.467,14.609,14.323,14.554,881287,0
1998-03-04,14.554,14.75,14.235,14.235,672505,0
1998-03-05,14.055,14.394,13.951,14.199,766556,0
1998-03-06,14.199,14.699,14.165,14.699,1007031,0
1998-03-09,14.75,14.912,14.591,14.591,1160003,0
1998-03-10,14.591,14.946,14.591,14.843,1255438,0
1998-03-11,14.982,15.163,14.982,15.057,810310,0
1998-03-12,15.021,15.142,14.912,15.057,879558,0
1998-03-13,15.126,15.466,15.126,15.267,754843,0
1998-03-16,15.305,15.522,15.215,15.267,811690,0
1998-03-17,15.267,15.858,15.252,15.735,1738794,0
1998-03-18,15.766,16.141,15.766,15.946,1572394,0
1998-03-19,15.946,15.946,15.679,15.858,1172402,0
1998-03-20,15.876,15.876,15.715,15.766,810656,0
1998-03-23,15.766,15.766,15.483,15.501,685251,0
1998-03-24,15.522,15.766,15.522,15.696,705224,0
1998-03-25,15.84,16.338,15.715,15.75,1260258,0
1998-03-26,15.911,16.054,15.766,15.858,1083171,0
1998-03-27,15.84,15.98,15.501,15.501,567418,0
1998-03-30,15.536,15.623,14.843,15.197,1311938,0
1998-03-31,15.449,15.483,15.126,15.267,1474895,0
1998-04-01,15.267,15.41,15.197,15.378,763801,0
1998-04-02,15.41,15.98,15.378,15.41,1146560,0
1998-04-03,15.483,16.054,15.449,15.766,753127,0
1998-04-06,15.84,16.123,15.696,15.84,1283334,0
1998-04-07,15.84,15.914,15.554,15.572,1594441,0
1998-04-08,15.641,15.663,15.179,15.285,1025641,0
1998-04-09,15.395,16.395,15.285,16.037,2656598,0
1998-04-13,16.215,16.518,16.054,16.356,1301257,0
1998-04-14,16.265,16.446,15.98,16.235,774144,0
1998-04-15,16.395,16.395,16.037,16.037,1346730,0
1998-04-16,16.037,16.054,15.806,15.964,579137,0
1998-04-17,15.98,16.356,15.927,16.338,1025983,0
1998-04-20,16.265,16.356,15.785,16.338,1197209,0
1998-04-21,15.876,16.395,15.623,16.02,1944817,0
1998-04-22,15.98,15.98,15.766,15.823,1279551,0
1998-04-23,15.766,15.766,14.946,14.946,1656456,0
1998-04-24,14.554,14.843,14.269,14.378,3447268,0
1998-04-27,13.843,14.11,13.735,13.951,1906228,0
1998-04-28,15.98,15.98,14.982,15.233,53655948,0
1998-04-29,15.252,15.285,15.179,15.215,8042823,0
1998-04-30,15.233,15.395,15.233,15.339,4145955,0
1998-05-01,15.339,15.483,15.252,15.483,2695188,0
1998-05-04,15.483,15.806,15.483,15.656,3551662,0
1998-05-05,15.696,15.823,15.641,15.75,1747411,0
1998-05-06,15.785,15.785,15.623,15.696,2491221,0
1998-05-07,15.641,15.806,15.554,15.715,2979065,0
1998-05-08,15.641,15.895,15.641,15.735,1611664,0
1998-05-11,15.696,15.766,15.449,15.449,1553094,0
1998-05-12,15.449,15.536,15.179,15.536,2197347,0
1998-05-13,15.339,15.41,15.179,15.179,2038528,0
1998-05-14,15.197,15.215,14.912,14.912,2150151,0
1998-05-15,14.843,14.879,14.68,14.716,2477446,0
1998-05-18,14.626,14.68,14.522,14.68,2217335,0
1998-05-19,14.68,14.716,14.484,14.571,1640947,0
1998-05-20,14.502,14.982,14.502,14.879,1637159,0
1998-05-21,14.86,14.879,14.699,14.75,961901,0
1998-05-22,14.68,14.68,14.235,14.285,960177,0
1998-05-26,14.269,14.269,13.914,14.021,2014407,0
1998-05-27,13.914,13.914,13.573,13.808,1886938,0
1998-05-28,13.877,14.11,13.843,13.984,1608568,0
1998-05-29,13.895,13.984,13.895,13.951,1279551,0
1998-06-01,13.951,14.144,13.808,14.021,1930006,0
1998-06-02,13.967,14.055,13.877,13.931,1054917,0
1998-06-03,14.001,14.285,13.877,13.895,1188587,0
1998-06-04,13.843,14.269,13.627,13.914,1548617,0
1998-06-05,13.984,14.359,13.914,14.341,1277825,0
1998-06-08,14.484,14.522,14.071,14.341,1707098,0
1998-06-09,14.341,14.539,14.235,14.359,1274721,0
1998-06-10,14.341,14.378,14.235,14.285,955011,0
1998-06-11,14.269,14.269,13.967,14.071,1191699,0
1998-06-12,14.001,14.039,13.627,14.021,1104527,0
1998-06-15,13.877,14.092,13.825,13.843,945368,0
1998-06-16,13.843,13.951,13.713,13.931,1141391,0
1998-06-17,14.199,14.843,14.199,14.484,1409777,0
1998-06-18,14.554,14.699,14.341,14.359,668720,0
1998-06-19,14.554,14.824,14.305,14.554,1939652,0
1998-06-22,14.092,14.68,13.951,14.165,1633378,0
1998-06-23,14.165,14.429,14.039,14.429,1114873,0
1998-06-24,14.359,15.339,14.305,15.339,1517952,0
1998-06-25,15.378,15.395,14.912,15,777923,0
1998-06-26,14.806,14.982,14.626,14.946,1112802,0
1998-06-29,15,15.267,14.982,15.233,783094,0
1998-06-30,15.305,15.41,14.965,15.41,961901,0
1998-07-01,15.378,15.41,14.767,15.267,1475927,0
1998-07-02,15.197,15.322,14.86,15.285,808585,0
1998-07-06,15.285,15.483,15.197,15.466,714880,0
1998-07-07,15.554,15.663,14.946,15.038,1276445,0
1998-07-08,14.982,15.357,14.767,15.267,1341905,0
1998-07-09,15.233,15.233,14.806,14.806,959141,0
1998-07-10,14.767,15.057,14.522,14.843,1371535,0
1998-07-13,14.767,14.806,14.429,14.429,1768763,0
1998-07-14,14.199,14.359,14.092,14.092,1898656,0
1998-07-15,14.199,14.323,13.769,13.808,2655904,0
1998-07-16,13.735,14.039,13.555,13.967,2553578,0
1998-07-17,14.144,14.626,13.86,14.305,2576325,0
1998-07-20,14.269,14.285,13.877,14.213,1747750,0
1998-07-21,14.213,14.213,13.752,13.931,1732250,0
1998-07-22,13.808,13.951,13.713,13.843,1299877,0
1998-07-23,13.713,13.769,12.915,12.985,2756166,0
1998-07-24,12.915,12.932,12.377,12.736,2901892,0
1998-07-27,12.31,12.932,12.274,12.932,1349141,0
1998-07-28,12.896,12.969,12.201,12.68,1856618,0
1998-07-29,12.68,12.77,12.274,12.29,1826989,0
1998-07-30,12.339,12.631,12.274,12.595,2308289,0
1998-07-31,12.668,12.668,12.29,12.433,2340668,0
1998-08-03,12.358,12.377,12.129,12.201,1925178,0
1998-08-04,12.29,12.31,11.559,11.916,1969276,0
1998-08-05,11.916,12.167,11.502,11.843,2490192,0
1998-08-06,11.861,12.129,11.737,12.129,889210,0
1998-08-07,12.201,12.415,11.7,11.843,2040248,0
1998-08-10,11.828,12.094,11.756,11.811,1824925,0
1998-08-11,11.773,11.79,11.416,11.773,1805629,0
1998-08-12,11.756,11.828,11.523,11.523,2048862,0
1998-08-13,11.559,11.682,11.379,11.398,2623868,0
1998-08-14,11.454,11.63,11.291,11.328,1543452,0
1998-08-17,11.472,11.756,11.239,11.682,1559993,0
1998-08-18,11.682,12.112,11.682,12.094,2242482,0
1998-08-19,12.022,12.039,11.433,11.433,2702415,0
1998-08-20,11.454,11.811,11.454,11.7,2625247,0
1998-08-21,11.649,11.649,11.217,11.454,2406129,0
1998-08-24,11.488,11.63,11.146,11.416,1534146,0
1998-08-25,11.773,11.916,11.596,11.682,2050926,0
1998-08-26,11.574,11.596,11.239,11.328,1083171,0
1998-08-27,11.258,11.258,10.383,10.383,2339641,0
1998-08-28,10.486,10.578,10.06,10.13,2766498,0
1998-08-31,10.169,10.275,9.1859,9.2032,3508595,0
1998-09-01,9.2032,9.4013,8.8819,9.2914,2591827,0
1998-09-02,9.2914,9.648,9.0787,9.2737,3516863,0
1998-09-03,9.1859,9.2032,8.3478,8.5626,6760175,0
1998-09-04,8.5074,8.525,7.4189,7.6685,6141078,0
1998-09-08,8.705,8.7221,7.9531,8.4524,4805024,0
1998-09-09,8.4524,8.4524,7.9531,8.0084,1737758,0
1998-09-10,7.7062,7.7761,7.3493,7.6512,2478481,0
1998-09-11,7.6337,8.2581,7.5786,8.2581,2893973,0
1998-09-14,8.2753,8.9897,8.2753,8.6876,2428177,0
1998-09-15,8.6876,8.6876,8.4903,8.525,2336190,0
1998-09-16,8.5944,8.9719,8.4903,8.5944,2692767,0
1998-09-17,8.2403,8.2753,8.0258,8.2753,2333096,0
1998-09-18,8.2753,8.2753,7.7761,7.8486,2378913,0
1998-09-21,7.8486,7.8486,7.3493,7.5263,3927534,0
1998-09-22,7.5961,7.8486,7.5641,7.7588,3042121,0
1998-09-23,7.8311,8.705,7.8311,8.6497,4306507,0
1998-09-24,8.5626,8.7745,8.4524,8.5801,3512379,0
1998-09-25,8.5074,8.9203,7.9531,8.7598,2778903,0
1998-09-28,8.792,9.0619,8.792,8.792,3647096,0
1998-09-29,8.9719,8.9897,8.5454,8.6497,2002699,0
1998-09-30,8.5801,9.1492,8.5074,8.525,3457607,0
1998-10-01,8.5626,8.5944,8.1332,8.2403,3848289,0
1998-10-02,8.2581,8.4206,8.1883,8.4206,2243175,0
1998-10-05,8.3478,8.3653,7.9733,8.223,2006831,0
1998-10-06,8.2926,8.6148,7.9037,8.2056,1749130,0
1998-10-07,8.223,8.223,7.7412,7.9037,2685192,0
1998-10-08,7.7062,8.2581,7.5641,8.2056,5241187,0
1998-10-09,8.2753,8.4524,7.9908,8.3478,3143747,0
1998-10-12,8.4903,8.8095,8.4349,8.6321,2421979,0
1998-10-13,8.6497,8.7221,8.3304,8.4349,1834574,0
1998-10-14,8.4903,8.9897,8.4349,8.8095,1425624,0
1998-10-15,8.7745,9.776,8.6674,9.776,2585968,0
1998-10-16,9.972,10.667,9.918,10.632,3343570,0
1998-10-19,10.632,11.023,10.578,10.917,1936886,0
1998-10-20,10.845,10.987,10.793,10.827,2241107,0
1998-10-21,10.667,10.683,10.169,10.169,1448708,0
1998-10-22,10.185,10.383,9.958,10.383,1390485,0
1998-10-23,10.383,10.383,9.3636,9.4871,5125425,0
1998-10-26,9.4187,9.669,9.2032,9.545,2039215,0
1998-10-27,9.617,9.776,9.2768,9.2768,2972177,0
1998-10-28,9.545,9.58,8.9897,9.1694,2005800,0
1998-10-29,9.4013,9.99,9.2409,9.958,1918981,0
1998-10-30,10.025,10.793,10.025,10.793,3071748,0
1998-11-02,10.738,10.793,10.345,10.418,1942750,0
1998-11-03,10.364,10.56,10.345,10.468,1241998,0
1998-11-04,10.486,10.738,10.486,10.701,2006831,0
1998-11-05,10.718,10.809,10.4,10.738,1004621,0
1998-11-06,10.987,11.023,10.809,10.957,1565847,0
1998-11-09,10.899,11.059,10.345,10.543,1437342,0
1998-11-10,10.418,10.468,10.266,10.328,1587552,0
1998-11-11,10.31,10.364,9.702,9.792,1226834,0
1998-11-12,9.882,9.918,9.719,9.792,1228901,0
1998-11-13,9.776,10.13,9.76,10.076,1051814,0
1998-11-16,10.185,10.383,10.185,10.293,1257502,0
1998-11-17,10.345,10.917,10.345,10.738,3935113,0
1998-11-18,10.738,10.738,10.345,10.455,1638539,0
1998-11-19,10.418,10.757,10.345,10.701,2009587,0
1998-11-20,10.917,11.916,10.88,11.559,3360791,0
1998-11-23,12.415,13.02,12.325,12.809,4677895,0
1998-11-24,12.826,12.932,12.77,12.845,2623868,0
1998-11-25,12.845,12.915,12.433,12.595,1996496,0
1998-11-27,12.471,12.826,12.471,12.52,760702,0
1998-11-30,12.649,12.649,12.182,12.201,1017370,0
1998-12-01,12.129,12.147,11.79,12.073,1668857,0
1998-12-02,12.057,12.377,11.988,12.201,936754,0
1998-12-03,12.167,12.182,11.843,11.897,1246127,0
1998-12-04,11.666,11.971,11.666,11.897,1067322,0
1998-12-07,11.971,12.129,11.843,11.861,764838,0
1998-12-08,11.79,11.843,11.313,11.433,1853516,0
1998-12-09,11.416,11.454,11.201,11.379,1103501,0
1998-12-10,11.344,11.344,11.003,11.13,1383937,0
1998-12-11,11.059,11.059,10.775,10.862,1454912,0
1998-12-14,10.793,10.862,10.632,10.647,1206853,0
1998-12-15,10.632,11.454,10.504,11.416,1950331,0
1998-12-16,11.472,11.472,11.258,11.398,1255780,0
1998-12-17,11.328,11.932,11.328,11.916,1650939,0
1998-12-18,11.916,11.932,11.379,11.379,1945846,0
1998-12-21,11.666,12.538,11.63,12.487,2083660,0
1998-12-22,12.52,12.595,12.094,12.257,2133956,0
1998-12-23,11.274,11.344,10.683,10.88,4142857,0
1998-12-24,10.957,10.987,10.701,10.827,1345350,0
1998-12-28,10.862,11.075,10.701,10.757,1237518,0
1998-12-29,10.701,10.775,10.345,10.435,1517952,0
1998-12-30,10.455,10.486,9.918,10.076,2688984,0
1998-12-31,10.096,10.275,9.1317,9.1317,3000079,0
1999-01-04,9.599,10.578,9.599,10.203,5043428,0
1999-01-05,10.275,10.738,10.275,10.632,2472623,0
1999-01-06,10.775,10.957,10.775,10.793,3360112,0
1999-01-07,10.418,10.827,10.418,10.504,2759263,0
1999-01-08,10.345,10.455,10.13,10.418,6098693,0
1999-01-11,10.418,10.524,9.99,10.203,3170281,0
1999-01-12,10.185,10.185,9.882,10.025,2188733,0
1999-01-13,9.669,9.828,9.58,9.702,2470207,0
1999-01-14,9.669,9.669,9.0787,9.1154,3983350,0
1999-01-15,9.1694,9.684,9.1694,9.526,3421430,0
1999-01-19,9.563,9.669,9.2593,9.4013,2566678,0
1999-01-20,9.4187,9.719,9.3119,9.4187,2592520,0
1999-01-21,9.1317,9.1694,8.7745,8.792,3658806,0
1999-01-22,7.7062,9.0067,7.7062,8.8819,9211097,0
1999-01-25,8.8296,8.9203,8.6674,8.8471,3338746,0
1999-01-26,8.8471,9.0619,8.8471,8.8471,4740258,0
1999-01-27,8.9203,9.1317,8.8095,8.8095,1746376,0
1999-01-28,8.8645,9.0619,8.8645,9.0067,2119836,0
1999-01-29,9.0619,9.563,9.0067,9.563,3317040,0
1999-02-01,9.4187,9.776,9.2032,9.617,3698081,0
1999-02-02,9.545,9.631,9.2032,9.4871,2465385,0
1999-02-03,9.4534,9.776,9.4187,9.669,2217679,0
1999-02-04,9.599,9.617,9.4871,9.526,1874879,0
1999-02-05,9.4871,9.4871,9.3469,9.4187,2746512,0
1999-02-08,9.4871,9.918,9.4534,9.631,3587834,0
1999-02-09,9.631,9.776,9.563,9.617,6500070,0
1999-02-10,9.599,9.617,9.1694,9.3293,3065200,0
1999-02-11,9.2768,9.506,9.2593,9.3119,2699662,0
1999-02-12,9.2032,9.2032,8.7598,8.9027,2835746,0
1999-02-16,8.8471,8.9719,8.5944,8.9203,2516032,0
1999-02-17,8.7745,9.0447,8.705,8.7598,2356861,0
1999-02-18,8.9203,9.0787,8.8819,8.9203,1730522,0
1999-02-19,8.7745,9.2032,8.705,8.9203,2067123,0
1999-02-22,8.9719,9.563,8.9719,9.545,1887281,0
1999-02-23,9.545,9.669,9.2409,9.2409,2035775,0
1999-02-24,9.3119,9.58,8.9371,9.0236,1810460,0
1999-02-25,8.9719,9.1694,8.5944,8.8819,2150501,0
1999-02-26,8.8645,9.0787,8.6876,9.0787,1340520,0
1999-03-01,9.1317,9.3846,8.9371,9.3293,1137954,0
1999-03-02,9.2914,9.2914,8.792,8.8095,1448023,0
1999-03-03,8.792,9.0236,8.6497,9.0067,2037154,0
1999-03-04,9.0447,9.2593,8.7598,9.0787,1832852,0
1999-03-05,9.4871,9.506,9.2768,9.4356,3059345,0
1999-03-08,9.3636,9.4534,8.9027,9.0787,1324344,0
1999-03-09,9.1317,9.2768,8.9203,9.2768,1150359,0
1999-03-10,9.2204,9.4013,8.9897,9.3846,1576176,0
1999-03-11,9.4187,9.702,9.2914,9.631,3009735,0
1999-03-12,9.2032,9.4356,8.9897,9.1492,3802127,0
1999-03-15,9.0973,9.1859,8.7745,8.8296,3108256,0
1999-03-16,8.792,9.2032,8.792,9.0236,3648821,0
1999-03-17,8.9522,8.9719,8.6321,8.7598,2413367,0
1999-03-18,8.705,9.2032,8.705,9.2032,2136031,0
1999-03-19,9.3293,9.3293,8.8471,8.9371,2254541,0
1999-03-22,8.9203,8.9203,8.6876,8.7598,1738108,0
1999-03-23,8.7598,8.7598,8.1332,8.2403,3235388,0
1999-03-24,8.2581,8.3478,8.2056,8.3304,5490958,0
1999-03-25,8.2581,8.6674,8.2056,8.6321,1109352,0
1999-03-26,8.5074,8.5801,8.2753,8.3304,1862479,0
1999-03-29,8.3653,8.5626,8.3304,8.5454,1978234,0
1999-03-30,8.4031,8.5454,8.2753,8.3478,913667,0
1999-03-31,8.3304,8.3826,7.9531,8.0258,2150151,0
1999-04-01,8.0258,8.3101,7.9531,8.0462,2402341,0
1999-04-05,8.0808,8.0952,7.8834,8.0258,1733969,0
1999-04-06,7.9037,7.9908,7.7761,7.7761,1404610,0
1999-04-07,7.8108,7.9733,7.7412,7.866,2449884,0
1999-04-08,7.8486,8.4524,7.8108,8.3478,2312422,0
1999-04-09,8.2403,8.4206,8.223,8.2753,1860412,0
1999-04-12,8.2056,8.4206,8.1157,8.2753,2117762,0
1999-04-13,8.2753,8.3826,8.2403,8.3101,1801153,0
1999-04-14,8.2926,8.2926,8.0084,8.1505,1935863,0
1999-04-15,8.1505,8.9719,8.1505,8.8095,5282877,0
1999-04-16,8.9897,10.007,8.9027,9.99,6984462,0
1999-04-19,10.203,11.075,9.702,9.862,6696793,0
1999-04-20,9.936,10.169,9.776,9.845,1769455,0
1999-04-21,9.811,10.22,9.599,10.22,1264389,0
1999-04-22,10.147,10.383,9.99,10.13,2066434,0
1999-04-23,10.115,10.275,9.99,10.043,1143463,0
1999-04-26,10.043,10.275,10.043,10.275,1262320,0
1999-04-27,10.418,11.416,10.418,11.344,6002578,0
1999-04-28,11.361,11.379,11.13,11.201,3084148,0
1999-04-29,11.344,11.416,11.149,11.328,1665407,0
1999-04-30,11.416,11.843,11.379,11.416,5791733,0
1999-05-03,11.398,11.454,11.059,11.416,2075732,0
1999-05-04,11.488,11.666,11.416,11.454,1930344,0
1999-05-05,11.523,11.523,10.862,11.217,1531392,0
1999-05-06,11.274,11.313,10.987,11.274,1072151,0
1999-05-07,11.398,11.666,11.328,11.472,4694775,0
1999-05-10,11.488,11.488,11.239,11.361,1517611,0
1999-05-11,11.361,11.454,11.291,11.416,1256462,0
1999-05-12,11.398,11.488,11.167,11.416,1292988,0
1999-05-13,11.398,12.826,11.274,12.698,4726476,0
1999-05-14,12.631,12.68,12.325,12.573,4136998,0
1999-05-17,12.698,12.826,12.003,12.167,2259707,0
1999-05-18,12.147,12.698,12.039,12.573,2367541,0
1999-05-19,12.505,12.845,12.415,12.845,2138093,0
1999-05-20,12.809,12.809,12.415,12.649,1218220,0
1999-05-21,12.505,12.614,12.415,12.505,1138638,0
1999-05-24,12.557,12.614,12.274,12.274,1489015,0
1999-05-25,12.29,12.342,11.716,11.716,2139129,0
1999-05-26,11.773,11.88,11.454,11.811,5046532,0
1999-05-27,11.7,11.843,11.523,11.828,3734255,0
1999-05-28,11.828,12.487,11.828,12.415,1450777,0
1999-06-01,12.487,12.631,12.274,12.631,3632616,0
1999-06-02,12.595,12.668,12.022,12.147,2768913,0
1999-06-03,12.167,12.29,11.843,11.861,1867301,0
1999-06-04,11.861,11.861,10.862,11.274,5490958,0
1999-06-07,11.328,11.828,11.217,11.79,2600434,0
1999-06-08,11.79,11.79,11.615,11.682,1811483,0
1999-06-09,11.666,11.682,11.201,11.398,1641988,0
1999-06-10,11.344,11.344,11.003,11.217,2341706,0
1999-06-11,11.217,11.454,11.023,11.095,1654732,0
1999-06-14,11.149,11.167,10.845,10.957,3139263,0
1999-06-15,11.201,11.274,10.845,10.974,2253513,0
1999-06-16,11.114,11.7,11.095,11.433,2498463,0
1999-06-17,11.433,11.454,11.313,11.344,782753,0
1999-06-18,11.313,11.398,11.291,11.398,1425624,0
1999-06-21,11.398,11.596,11.313,11.379,2360660,0
1999-06-22,11.433,11.433,10.935,10.987,2195625,0
1999-06-23,10.957,10.987,10.862,10.917,2052655,0
1999-06-24,10.862,10.88,10.486,10.486,1395997,0
1999-06-25,10.524,10.809,10.486,10.504,1374983,0
1999-06-28,10.543,10.845,10.543,10.738,1340878,0
1999-06-29,10.524,10.598,10.455,10.504,1905542,0
1999-06-30,10.598,11.649,10.4,11.596,4347841,0
1999-07-01,11.454,11.953,11.379,11.953,3035564,0
1999-07-02,11.916,12.003,11.843,11.971,1559993,0
1999-07-06,11.971,12.396,11.932,12.094,1796327,0
1999-07-07,12.039,12.094,11.666,11.897,1051814,0
1999-07-08,11.88,11.88,11.574,11.7,1142429,0
1999-07-09,11.7,12.039,11.7,12.003,1279551,0
1999-07-12,12.003,12.094,11.861,11.971,958114,0
1999-07-13,11.416,11.523,11.13,11.433,1602016,0
1999-07-14,11.488,11.574,11.313,11.433,729345,0
1999-07-15,11.488,11.541,11.291,11.433,1337084,0
1999-07-16,11.416,11.416,11.059,11.313,896451,0
1999-07-19,11.274,11.291,10.957,11.059,804798,0
1999-07-20,11.095,11.201,10.88,10.899,1846282,0
1999-07-21,10.935,11.042,10.935,11.023,1355005,0
1999-07-22,11.059,11.258,10.935,10.974,1478334,0
1999-07-23,11.313,11.313,10.718,10.757,1810460,0
1999-07-26,10.809,10.987,10.738,10.845,1267147,0
1999-07-27,10.88,11.361,10.862,11.328,1594094,0
1999-07-28,11.361,11.488,11.13,11.182,1465933,0
1999-07-29,11.095,11.095,10.757,10.88,995311,0
1999-07-30,11.059,11.182,10.88,10.88,1551376,0
1999-08-02,10.809,11.059,10.632,10.917,1532085,0
1999-08-03,10.974,11.003,10.667,10.701,1585485,0
1999-08-04,10.667,11.003,10.56,10.598,582922,0
1999-08-05,10.56,10.683,10.455,10.598,1212715,0
1999-08-06,10.598,10.683,10.472,10.504,2221124,0
1999-08-09,10.543,10.647,10.504,10.632,540551,0
1999-08-10,10.701,10.701,10.383,10.504,1423211,0
1999-08-11,10.504,10.775,10.435,10.683,950529,0
1999-08-12,10.667,10.683,10.486,10.578,1006689,0
1999-08-13,10.598,10.974,10.598,10.935,1017370,0
1999-08-16,10.935,10.957,10.718,10.957,786882,0
1999-08-17,11.095,11.258,10.935,11.258,727622,0
1999-08-18,11.313,11.313,11.023,11.167,909192,0
1999-08-19,10.917,11.114,10.793,11.059,740719,0
1999-08-20,11.167,11.182,11.023,11.13,757260,0
1999-08-23,11.167,11.201,11.059,11.149,1289885,0
1999-08-24,11.201,11.201,11.059,11.167,836148,0
1999-08-25,11.167,11.167,10.899,10.987,1103151,0
1999-08-26,10.632,11.095,10.598,10.987,844767,0
1999-08-27,10.899,10.917,10.647,10.667,1002902,0
1999-08-30,10.701,10.701,10.076,10.147,1704339,0
1999-08-31,10.22,10.524,10.076,10.257,1240963,0
1999-09-01,10.257,10.257,10.043,10.115,1125207,0
1999-09-02,10.076,10.076,9.76,9.899,865086,0
1999-09-03,9.99,10.043,9.918,10.007,1736732,0
1999-09-07,10.007,10.043,9.862,9.862,1966523,0
1999-09-08,9.811,9.845,9.545,9.563,1773586,0
1999-09-09,9.4871,9.4871,9.0067,9.1492,3035915,0
1999-09-10,9.1492,9.58,9.1492,9.2593,2155318,0
1999-09-13,9.2032,9.2204,9.0787,9.1154,2120520,0
1999-09-14,9.0619,9.1154,8.9522,8.9719,2308973,0
1999-09-15,8.9719,9.0447,8.8095,8.8095,1739829,0
1999-09-16,8.7397,8.8095,8.6674,8.7221,1593406,0
1999-09-17,8.705,8.9203,8.705,8.7221,1396340,0
1999-09-20,8.7397,8.8296,8.705,8.7397,1619933,0
1999-09-21,8.6674,8.8471,8.6321,8.705,2955302,0
1999-09-22,8.705,8.8645,8.5626,8.705,3273969,0
1999-09-23,8.5973,8.6674,8.4903,8.5973,3608159,0
1999-09-24,8.5801,8.7745,8.5626,8.7221,2453678,0
1999-09-27,8.792,8.9027,8.6321,8.705,2355135,0
1999-09-28,8.5454,8.7397,8.5454,8.7221,1490055,0
1999-09-29,8.6674,8.8819,8.6148,8.8296,976032,0
1999-09-30,8.9897,9.0619,8.6674,8.7221,1852486,0
1999-10-01,8.6321,8.6321,8.2926,8.3653,981884,0
1999-10-04,8.3826,8.5074,8.3653,8.4524,2070228,0
1999-10-05,8.3826,8.8095,8.3653,8.5973,1219945,0
1999-10-06,8.6497,9.1694,8.6497,8.9371,1420461,0
1999-10-07,8.8645,9.0787,8.7397,8.8296,1000832,0
1999-10-08,8.7745,8.8819,8.5454,8.6674,1176198,0
1999-10-11,8.7221,8.7221,8.4524,8.525,955353,0
1999-10-12,8.5074,8.6674,8.4903,8.5626,961901,0
1999-10-13,8.5626,8.5801,8.2056,8.2753,1346730,0
1999-10-14,8.3101,8.4206,8.1157,8.223,863027,0
1999-10-15,8.1505,8.1505,7.8311,7.8311,1508996,0
1999-10-18,7.8486,8.0462,7.8108,7.9531,1266804,0
1999-10-19,7.9908,8.0633,7.9183,7.9356,2535323,0
1999-10-20,8.0084,8.2753,8.0084,8.2753,960870,0
1999-10-21,8.2403,8.6876,8.1332,8.4524,1567569,0
1999-10-22,8.4349,9.0787,8.3826,9.0447,1072151,0
1999-10-25,8.9719,8.9719,8.5626,8.8819,997385,0
1999-10-26,8.8095,8.9897,8.7745,8.792,693861,0
1999-10-27,8.7598,9.0236,8.7397,9.0067,2051960,0
1999-10-28,9.1492,9.4356,9.1317,9.4013,2139814,0
1999-10-29,9.4702,9.99,9.4013,9.99,2391319,0
1999-11-01,9.958,9.958,9.617,9.776,1333976,0
1999-11-02,9.776,9.828,9.526,9.526,1286439,0
1999-11-03,9.4187,9.4187,9.0236,9.1694,2222846,0
1999-11-04,9.1694,9.526,9.1694,9.3636,1250953,0
1999-11-05,9.526,9.719,9.4013,9.4534,1082144,0
1999-11-08,9.506,9.506,8.9719,9.0236,1392206,0
1999-11-09,9.0619,9.2409,9.0619,9.1317,1345350,0
1999-11-10,8.9203,8.9719,8.8296,8.8296,654586,0
1999-11-11,8.8819,8.9027,8.705,8.792,559845,0
1999-11-12,8.792,9.4871,8.6674,9.4187,1299528,0
1999-11-15,9.3846,9.3846,9.2032,9.3119,644939,0
1999-11-17,9.4871,9.526,9.2768,9.3846,1080414,0
1999-11-18,9.1694,9.4187,9.1492,9.3636,666994,0
1999-11-19,9.3846,9.599,9.3119,9.599,1429761,0
1999-11-22,9.4702,9.599,9.4013,9.545,1626830,0
1999-11-23,9.58,9.76,9.2204,9.4013,3276728,0
1999-11-24,9.3846,9.702,9.3469,9.631,4491851,0
1999-11-26,9.563,9.563,9.2914,9.3469,795154,0
1999-11-29,9.1317,9.2409,8.8645,9.0067,1376363,0
1999-11-30,8.9897,9.2593,8.9371,8.9719,2480547,0
1999-12-01,8.8819,9.0619,8.8645,9.0067,1245098,0
1999-12-02,8.9371,9.1154,8.8095,8.8095,902641,0
1999-12-03,8.8819,9.2914,8.8819,9.1317,1264050,0
1999-12-06,9.0619,9.0619,8.8296,8.8645,1073870,0
1999-12-07,8.792,9.0067,8.705,8.9897,1208578,0
1999-12-08,9.0067,9.1694,8.7221,8.7598,1242344,0
1999-12-09,8.7598,8.9897,8.7598,8.9027,833394,0
1999-12-10,8.9027,9.1859,8.9027,8.9897,1227878,0
1999-12-13,9.2409,9.2409,8.6321,8.6497,5209837,0
1999-12-14,8.5973,8.7745,8.5973,8.7397,2436453,0
1999-12-15,8.705,8.9371,8.6876,8.792,2883290,0
1999-12-16,8.8095,8.8095,8.5973,8.6876,2048170,0
1999-12-17,8.6674,8.8819,8.6148,8.8645,4876003,0
1999-12-20,8.7397,8.9027,8.5973,8.6674,3008007,0
1999-12-21,8.7397,8.8296,8.5973,8.792,1518992,0
1999-12-22,8.7221,8.7397,8.5626,8.5973,995311,0
1999-12-23,8.6148,8.8471,8.5801,8.8471,2059545,0
1999-12-27,8.7745,8.9522,8.7598,8.7745,1944817,0
1999-12-28,8.705,9.0447,8.6497,8.9897,2422329,0
1999-12-29,9.0236,9.2204,8.9719,9.2204,866810,0
1999-12-30,9.1492,9.2409,9.0447,9.1859,560534,0
1999-12-31,9.2593,9.2593,9.1317,9.1492,533318,0
2000-01-03,9.1317,9.2593,8.8819,9.0447,1376011,0
2000-01-04,9.0236,9.0619,8.7221,8.8819,1801840,0
2000-01-05,8.8645,9.0447,8.6876,9.0236,2828164,0
2000-01-06,9.0067,9.811,9.0067,9.58,4187641,0
2000-01-07,9.862,9.862,9.4187,9.648,1672646,0
2000-01-10,9.719,9.776,9.599,9.702,878529,0
2000-01-11,9.58,9.684,9.4871,9.545,959141,0
2000-01-12,9.4356,9.648,9.4356,9.58,1008755,0
2000-01-13,9.684,9.76,9.526,9.58,3339087,0
2000-01-14,9.58,9.617,9.3636,9.526,5847203,0
2000-01-18,9.4702,9.617,9.3846,9.506,1493152,0
2000-01-19,9.4871,9.58,9.4356,9.506,1271623,0
2000-01-20,9.4871,9.828,9.4534,9.776,2389595,0
2000-01-21,10.169,10.328,9.99,10.096,3318071,0
2000-01-24,10.115,10.364,10.115,10.22,2050586,0
2000-01-25,10.293,11.182,10.257,10.987,5550568,0
2000-01-26,10.486,10.987,10.31,10.845,3103437,0
2000-01-27,10.812,10.812,10.435,10.524,2277624,0
2000-01-28,10.486,10.486,10.147,10.203,1629575,0
2000-01-31,10.203,10.24,10.06,10.185,1937236,0
2000-02-01,10.185,10.185,9.936,9.99,1823199,0
2000-02-02,9.99,10.328,9.776,10.147,8308798,0
2000-02-03,10.22,10.293,10.025,10.096,932965,0
2000-02-04,10.076,10.435,10.076,10.364,2651771,0
2000-02-07,10.275,10.4,10.147,10.147,1494876,0
2000-02-08,10.203,10.22,9.99,10.025,1178259,0
2000-02-09,10.025,10.025,9.563,9.58,1238553,0
2000-02-10,9.617,9.899,9.4356,9.4702,1132097,0
2000-02-11,9.4013,9.684,9.2768,9.4187,1121416,0
2000-02-14,9.4187,9.4187,9.0236,9.0973,1739141,0
2000-02-15,9.0973,9.2409,9.0236,9.1859,2520856,0
2000-02-16,9.1694,9.669,8.8471,9.2032,2414742,0
2000-02-17,9.1492,9.1492,8.792,8.8296,1602710,0
2000-02-18,8.8095,8.9027,8.4206,8.5074,2349637,0
2000-02-22,8.5626,8.6497,8.3653,8.4726,6728820,0
2000-02-23,8.4726,8.705,8.223,8.3653,1145533,0
2000-02-24,8.4031,8.4031,8.0258,8.223,3696706,0
2000-02-25,8.223,8.2403,7.9037,7.9037,2493981,0
2000-02-28,7.9733,8.0258,7.8486,7.9531,3055900,0
2000-02-29,7.6685,7.8834,7.5786,7.7588,2966665,0
2000-03-01,7.6337,7.8311,7.0272,7.7588,6392928,0
2000-03-02,7.7588,7.8311,7.5786,7.8108,3245386,0
2000-03-03,7.7239,8.0633,7.6891,7.9356,1413569,0
2000-03-06,8.5074,8.5454,7.8486,7.9183,3085180,0
2000-03-07,7.9531,7.9908,7.5089,7.5263,1975482,0
2000-03-08,7.5263,7.5468,7.1897,7.2246,2005109,0
2000-03-09,7.2246,7.5263,7.0794,7.5089,3040398,0
2000-03-10,7.2766,7.767,7.1897,7.4917,2974238,0
2000-03-13,7.367,7.4189,7.2246,7.3493,3705323,0
2000-03-14,7.2766,7.3116,7.1345,7.1897,4456712,0
2000-03-15,7.6891,8.0808,7.2072,7.9908,2664523,0
2000-03-16,7.9183,8.7397,7.9037,8.6876,4014355,0
2000-03-17,9.1317,9.1317,8.5626,8.5626,3829690,0
2000-03-20,8.5626,8.7745,8.2926,8.4031,1677811,0
2000-03-21,8.3304,8.5801,8.1678,8.5626,1354302,0
2000-03-22,8.4903,8.6674,8.2581,8.5973,1545517,0
2000-03-23,8.525,9.0973,8.4524,9.0973,2221124,0
2000-03-24,9.0236,9.899,8.9897,9.702,4176278,0
2000-03-27,9.669,9.719,9.1317,9.2914,2576325,0
2000-03-28,9.3293,9.4356,8.9897,9.0787,2216650,0
2000-03-29,9.0973,9.4702,9.0619,9.0787,2702415,0
2000-03-30,9.1154,9.4534,8.9522,9.3636,2307600,0
2000-03-31,9.2032,9.631,9.0973,9.545,2179783,0
2000-04-03,9.545,9.972,9.545,9.631,2073671,0
2000-04-04,9.702,9.776,9.1317,9.3293,2417498,0
2000-04-05,9.3469,9.845,9.2593,9.719,2427144,0
2000-04-06,9.741,9.99,9.702,9.918,1266804,0
2000-04-07,9.845,9.918,9.617,9.684,1281269,0
2000-04-10,9.4534,9.631,9.3469,9.4534,1692628,0
2000-04-11,9.599,9.811,9.4871,9.76,2227668,0
2000-04-12,9.794,10.345,9.776,10.345,3789732,0
2000-04-13,10.169,10.185,9.918,9.918,3968871,0
2000-04-14,9.845,9.845,8.9522,9.0787,2352039,0
2000-04-17,8.8645,9.0973,8.7745,8.9027,2184949,0
2000-04-18,8.7598,9.4871,8.5801,9.4534,1594094,0
2000-04-19,9.3846,9.669,9.0973,9.3469,1306416,0
2000-04-20,9.1694,9.506,9.1694,9.506,1001864,0
2000-04-24,9.545,9.669,9.3636,9.617,1994083,0
2000-04-25,9.4534,9.918,9.3636,9.882,1670234,0
2000-04-26,9.702,9.811,9.3469,9.58,1646809,0
2000-04-27,9.3119,9.3636,8.8296,9.1694,2561166,0
2000-04-28,9.563,9.563,8.9203,9.2032,2563921,0
2000-05-01,8.8471,9.4187,8.8471,8.9897,3801440,0
2000-05-02,8.9522,9.0973,8.8645,9.0236,2288304,0
2000-05-03,8.9522,9.1859,8.6148,8.7745,2152221,0
2000-05-04,8.7397,8.7745,8.525,8.525,977410,0
2000-05-05,8.525,8.8645,8.4903,8.4903,951224,0
2000-05-08,8.5626,8.9027,8.525,8.7745,1224766,0
2000-05-09,8.705,9.0236,8.5801,8.7221,913667,0
2000-05-10,8.7598,8.7745,8.4349,8.5454,916771,0
2000-05-11,8.6321,8.7745,8.525,8.7598,1030460,0
2000-05-12,8.6321,8.9719,8.6148,8.8645,894721,0
2000-05-15,9.0973,9.2032,9.0787,9.1694,1061125,0
2000-05-16,9.1492,9.2204,9.0619,9.1859,1310897,0
2000-05-17,8.9897,9.1859,8.9027,9.0973,1008755,0
2000-05-18,9.0619,9.4871,9.0447,9.0973,950185,0
2000-05-19,8.7397,9.0067,8.5074,8.525,1328472,0
2000-05-22,8.5973,8.7745,8.2056,8.4726,1293677,0
2000-05-23,8.525,8.7221,8.4903,8.6321,1355005,0
2000-05-24,8.6876,9.0619,8.6876,8.8296,1425972,0
2000-05-25,8.7598,9.0236,8.2926,8.4031,1458704,0
2000-05-26,8.4726,8.6321,8.3826,8.4349,2619390,0
2000-05-30,8.4206,8.5973,8.3826,8.5454,1070776,0
2000-05-31,8.4349,8.7598,8.3826,8.5626,2298640,0
2000-06-01,8.5454,8.8471,8.4349,8.6876,2600434,0
2000-06-02,8.7598,9.3636,8.7598,9.2593,2036457,0
2000-06-05,9.2914,9.4013,9.0973,9.1317,1187906,0
2000-06-06,9.0619,9.0973,8.8471,8.9897,1126237,0
2000-06-07,8.9719,9.4871,8.9719,9.3119,1737071,0
2000-06-08,9.2593,9.3119,8.8095,8.8296,1312279,0
2000-06-09,8.8645,9.2409,8.6497,8.7221,1862479,0
2000-06-12,8.792,8.8819,8.5801,8.6148,779301,0
2000-06-13,8.5801,8.8471,8.5801,8.8296,840281,0
2000-06-14,9.0973,9.0973,8.8296,8.8296,2088827,0
2000-06-15,8.8095,8.8095,8.0462,8.4349,4390568,0
2000-06-16,8.4349,8.525,8.3478,8.4206,2536362,0
2000-06-19,8.4031,8.9897,8.4031,8.7745,3011454,0
2000-06-20,8.7397,8.9203,8.705,8.8471,2024057,0
2000-06-21,8.7745,8.8819,8.4349,8.5626,1497973,0
2000-06-22,8.4903,8.5801,8.4206,8.525,1344665,0
2000-06-23,8.5454,8.5454,8.1678,8.3478,1382563,0
2000-06-26,8.3826,8.792,8.3304,8.7745,2335848,0
2000-06-27,8.792,8.9719,8.6497,8.7598,1009454,0
2000-06-28,8.6876,8.9203,8.6497,8.821,1391516,0
2000-06-29,8.7598,8.9897,8.6497,8.8095,2187709,0
2000-06-30,8.8471,9.0619,8.5626,8.6674,2699662,0
2000-07-03,8.6148,8.8819,8.5626,8.8471,1114175,0
2000-07-05,8.8819,9.0787,8.7598,8.8296,1610635,0
2000-07-06,8.9027,8.9719,8.6321,8.9371,868188,0
2000-07-07,8.9897,9.1317,8.9897,9.0973,1228564,0
2000-07-10,9.0619,9.2032,8.9203,9.1317,2549447,0
2000-07-11,9.1154,9.506,9.1154,9.3636,2499498,0
2000-07-12,9.702,9.99,9.58,9.741,3878607,0
2000-07-13,9.741,10.096,9.741,10.007,2009587,0
2000-07-14,10.06,10.24,10.007,10.096,1600989,0
2000-07-17,10.06,10.06,9.599,9.776,1925521,0
2000-07-18,9.776,9.776,9.4356,9.58,773448,0
2000-07-19,9.599,9.599,9.3119,9.3846,873012,0
2000-07-20,9.4013,9.776,9.3636,9.631,3788002,0
2000-07-21,9.702,9.882,9.599,9.719,1977201,0
2000-07-24,9.719,9.776,9.599,9.648,1413229,0
2000-07-25,9.684,9.702,9.563,9.648,1218914,0
2000-07-26,9.631,9.631,9.4534,9.4871,1575493,0
2000-07-27,9.4871,9.918,9.4871,9.828,1176198,0
2000-07-28,9.882,10.076,9.828,9.882,3150296,0
2000-07-31,9.958,10.328,9.936,10.24,3594726,0
2000-08-01,10.31,10.4,10.147,10.257,1319864,0
2000-08-02,10.115,10.257,10.096,10.185,1599266,0
2000-08-03,10.147,10.169,9.958,10.007,1562746,0
2000-08-04,10.076,10.56,10.076,10.435,2404750,0
2000-08-07,10.486,10.827,10.293,10.775,1745341,0
2000-08-08,10.738,10.738,10.543,10.701,1599954,0
2000-08-09,10.418,10.524,10.147,10.345,2232834,0
2000-08-10,10.455,10.524,10.115,10.147,1336047,0
2000-08-11,10.22,10.328,10.043,10.115,2098476,0
2000-08-14,10.169,10.185,9.918,10.169,1653695,0
2000-08-15,10.185,10.185,9.958,9.958,1442163,0
2000-08-16,9.845,10.025,9.845,9.882,1397023,0
2000-08-17,9.958,10.115,9.918,9.99,1446982,0
2000-08-18,9.845,9.972,9.741,9.828,1342597,0
2000-08-21,9.776,10.345,9.684,10.22,1504175,0
2000-08-22,10.275,10.738,10.22,10.364,1858689,0
2000-08-23,10.383,10.472,10.257,10.383,1416322,0
2000-08-24,10.418,10.472,10.345,10.345,1597887,0
2000-08-25,10.383,10.718,10.383,10.615,1829063,0
2000-08-28,10.543,10.667,10.472,10.524,1203757,0
2000-08-29,10.504,10.647,10.275,10.578,980846,0
2000-08-30,10.504,10.845,10.504,10.615,974988,0
2000-08-31,10.647,10.974,10.632,10.845,1943786,0
2000-09-01,11.114,11.114,10.827,11.075,1615454,0
2000-09-05,11.003,11.258,10.935,10.987,2732042,0
2000-09-06,11.042,11.574,11.023,11.258,1618555,0
2000-09-07,11.329,11.329,11.095,11.114,1498665,0
2000-09-08,10.974,11.398,10.974,11.379,1677474,0
2000-09-11,11.379,12.112,11.329,12.103,2699662,0
2000-09-12,11.988,12.342,11.79,12.31,2590452,0
2000-09-13,12.31,12.896,12.29,12.725,4641374,0
2000-09-14,12.736,13.024,12.52,12.641,4500471,0
2000-09-15,12.77,12.788,11.953,11.962,2636272,0
2000-09-18,12.167,12.257,11.932,11.997,2343427,0
2000-09-19,12.129,12.538,12.129,12.461,2930141,0
2000-09-20,12.631,12.715,12.487,12.512,3242282,0
2000-09-21,12.452,12.452,11.88,12.139,2031636,0
2000-09-22,12.201,12.788,12.094,12.707,1623037,0
2000-09-25,12.779,12.785,12.443,12.499,1656109,0
2000-09-26,12.631,12.631,11.932,12.036,1294708,0
2000-09-27,11.988,12.415,11.988,12.315,1923460,0
2000-09-28,12.384,12.842,12.384,12.761,1582728,0
2000-09-29,12.686,12.767,12.473,12.68,1202035,0
2000-10-02,12.611,12.985,12.538,12.941,3134442,0
2000-10-03,12.487,12.557,12.274,12.433,3109636,0
2000-10-04,12.433,12.433,11.732,12.003,3541667,0
2000-10-05,11.7,12.554,11.618,12.08,3477933,0
2000-10-06,12.215,12.244,11.593,11.669,1796676,0
2000-10-09,11.646,11.729,11.329,11.63,1329507,0
2000-10-10,11.7,11.817,11.014,11.239,2313106,0
2000-10-11,11.173,11.355,11.061,11.227,2772010,0
2000-10-12,11.344,11.366,10.618,10.853,2282098,0
2000-10-13,10.886,11.089,10.803,11.033,1883838,0
2000-10-16,11.101,11.17,10.932,11.087,1670576,0
2000-10-17,11.201,11.214,10.748,10.833,1569978,0
2000-10-18,10.873,10.948,10.486,10.627,2004763,0
2000-10-19,10.627,11.127,10.56,10.982,1176198,0
2000-10-20,10.982,11.562,10.982,11.454,1245445,0
2000-10-23,11.416,11.416,11.014,11.101,758631,0
2000-10-24,11.146,11.53,11.146,11.53,996007,0
2000-10-25,11.416,11.7,11.201,11.332,2609742,0
2000-10-26,11.274,11.274,10.902,11.098,1752228,0
2000-10-27,10.902,11.465,10.886,11.465,1708821,0
2000-10-30,11.416,12.013,11.284,11.883,2529813,0
2000-10-31,11.883,12.227,11.574,12.227,1850072,0
2000-11-01,12.158,12.158,11.549,11.823,2258683,0
2000-11-02,11.773,12.032,11.602,11.68,1860412,0
2000-11-03,11.659,11.84,11.456,11.527,2779247,0
2000-11-06,11.547,11.547,11.158,11.412,1870745,0
2000-11-07,11.358,11.465,11.214,11.319,1198236,0
2000-11-08,11.372,11.386,10.977,11.13,1395309,0
2000-11-09,11.185,11.379,11.12,11.188,2108469,0
2000-11-10,11.185,11.185,10.902,10.99,1727766,0
2000-11-13,10.839,11.017,10.458,10.712,1259224,0
2000-11-14,10.685,10.73,10.461,10.598,3266395,0
2000-11-15,10.685,10.886,10.546,10.873,1197209,0
2000-11-16,10.845,11.158,10.845,10.957,903337,0
2000-11-17,10.948,10.987,10.744,10.917,1219945,0
2000-11-20,10.948,10.974,10.604,10.772,1145533,0
2000-11-21,10.647,10.704,10.234,10.701,2067806,0
2000-11-22,10.73,10.83,10.162,10.378,2856760,0
2000-11-24,10.446,10.79,10.446,10.477,727622,0
2000-11-27,10.546,10.902,10.546,10.795,1982715,0
2000-11-28,10.858,10.964,10.55,10.55,1764976,0
2000-11-29,10.553,10.629,10.364,10.528,2010620,0
2000-11-30,10.528,10.751,10.06,10.335,1353964,0
2000-12-01,10.465,10.604,10.418,10.438,1210297,0
2000-12-04,10.475,10.518,10.22,10.275,1456284,0
2000-12-05,10.345,10.87,10.331,10.701,2038528,0
2000-12-06,10.775,11.125,10.504,10.543,1704692,0
2000-12-07,10.575,10.907,10.475,10.701,1426316,0
2000-12-08,10.701,11.18,10.632,11.13,2636272,0
2000-12-11,11.101,11.372,11.059,11.344,1295735,0
2000-12-12,11.13,11.13,10.578,10.715,2045766,0
2000-12-13,10.715,10.873,10.275,10.307,1808736,0
2000-12-14,10.345,10.36,9.858,10.034,2548415,0
2000-12-15,9.845,10.141,9.845,9.845,2474685,0
2000-12-18,9.802,10.461,9.689,10.432,4347841,0
2000-12-19,10.432,10.945,10.432,10.581,1943096,0
2000-12-20,10.73,10.858,10.461,10.56,1951019,0
2000-12-21,10.546,10.987,10.432,10.845,4432250,0
2000-12-22,10.701,10.914,10.701,10.845,1271970,0
2000-12-26,10.845,10.902,10.546,10.853,1127617,0
2000-12-27,10.923,10.923,10.665,10.855,1250272,0
2000-12-28,10.907,10.907,10.718,10.864,2430937,0
2000-12-29,10.932,11.155,10.87,10.893,1477648,0
2001-01-02,10.864,10.979,10.578,10.718,2409922,0
2001-01-03,10.793,11.536,10.691,11.433,4188332,0
2001-01-04,11.577,11.817,11.164,11.233,2194937,0
2001-01-05,11.304,11.376,11.008,11.12,1667476,0
2001-01-08,11.177,11.177,10.951,11.107,807212,0
2001-01-09,11.107,11.14,10.87,10.873,864744,0
2001-01-10,10.799,11.12,10.799,11.056,1496593,0
2001-01-11,11.125,11.43,11.02,11.104,1332609,0
2001-01-12,11.164,11.335,11.003,11.078,1836641,0
2001-01-16,11.064,11.412,11.005,11.291,1108321,0
2001-01-17,11.294,11.536,11.294,11.398,2111223,0
2001-01-18,11.328,11.687,11.049,11.527,2492263,0
2001-01-19,11.577,11.608,11.392,11.445,1701589,0
2001-01-22,11.436,11.666,11.379,11.623,1881077,0
2001-01-23,11.652,11.906,11.649,11.787,942599,0
2001-01-24,11.935,12.12,11.78,12.006,1708478,0
2001-01-25,11.974,12.209,11.577,12.155,2227668,0
2001-01-26,12.225,12.836,12.225,12.427,3309119,0
2001-01-29,12.427,13.58,12.377,13.451,5768987,0
2001-01-30,13.377,13.723,13.22,13.583,4186614,0
2001-01-31,13.524,13.527,13.186,13.368,2485024,0
2001-02-01,13.183,13.69,13.152,13.674,2680370,0
2001-02-02,13.603,13.808,13.41,13.564,4125972,0
2001-02-05,13.564,13.564,13.216,13.351,2582523,0
2001-02-06,13.322,13.322,12.749,12.774,3659835,0
2001-02-07,12.774,12.851,12.638,12.652,2578738,0
2001-02-08,12.652,12.817,12.535,12.562,2163932,0
2001-02-09,12.562,12.562,12.236,12.363,2773731,0
2001-02-12,12.579,12.677,12.371,12.677,3134103,0
2001-02-13,12.293,12.595,12.293,12.565,3467595,0
2001-02-14,12.638,12.693,12.449,12.473,1133817,0
2001-02-15,12.408,12.492,12.337,12.377,2301743,0
2001-02-16,12.377,12.464,12.32,12.421,1791159,0
2001-02-20,12.377,12.424,11.793,11.837,3133413,0
2001-02-21,11.891,11.988,11.793,11.837,1989263,0
2001-02-22,11.864,11.864,11.505,11.825,3191642,0
2001-02-23,11.808,11.864,11.451,11.851,2319650,0
2001-02-26,12.076,12.225,11.72,12.218,1789782,0
2001-02-27,12.288,12.354,11.935,12.201,1422182,0
2001-02-28,12.236,12.236,11.864,11.932,1161720,0
2001-03-01,11.932,11.932,11.666,11.77,2515002,0
2001-03-02,11.823,12.29,11.78,12.251,2670374,0
2001-03-05,12.195,12.348,11.967,12.11,1541728,0
2001-03-06,12.236,12.396,12.076,12.144,1287817,0
2001-03-07,12.218,12.266,12.039,12.251,920219,0
2001-03-08,12.348,12.565,12.263,12.415,2254541,0
2001-03-09,12.436,12.489,12.071,12.225,1980990,0
2001-03-12,12.15,12.153,11.677,11.768,2567370,0
2001-03-13,11.72,11.74,11.556,11.605,2380983,0
2001-03-14,11.349,11.465,11.092,11.261,2154294,0
2001-03-15,11.236,11.559,11.236,11.536,2149807,0
2001-03-16,11.267,11.52,11.173,11.173,3771464,0
2001-03-19,11.173,11.574,11.011,11.514,2581487,0
2001-03-20,11.577,11.677,11.056,11.078,2092269,0
2001-03-21,11.049,11.177,10.864,10.867,2611462,0
2001-03-22,10.821,10.821,9.776,10.316,3574052,0
2001-03-23,10.563,11.104,10.449,11.053,3521687,0
2001-03-26,11.053,11.335,11.039,11.114,2031289,0
2001-03-27,11.133,11.361,10.97,11.335,2331019,0
2001-03-28,11.281,11.335,10.951,11.117,1627165,0
2001-03-29,11.155,11.278,10.993,11.107,2037495,0
2001-03-30,11.104,11.269,11.008,11.201,1641290,0
2001-04-02,11.127,11.574,11.067,11.338,2006831,0
2001-04-03,11.267,11.313,10.638,10.73,1770145,0
2001-04-04,10.566,10.824,10.325,10.56,1824582,0
2001-04-05,10.624,11.325,10.609,11.325,3304988,0
2001-04-06,11.284,11.297,10.864,10.893,2387869,0
2001-04-09,10.926,11.284,10.896,11.067,1855928,0
2001-04-10,11.067,11.768,11.067,11.768,9195592,0
2001-04-11,12.029,12.299,11.965,12.274,4711316,0
2001-04-12,12.203,12.304,12.123,12.247,2452304,0
2001-04-16,12.247,12.368,11.945,12.029,2245933,0
2001-04-17,12.013,12.244,11.886,12.244,2280042,0
2001-04-18,12.239,12.888,12.103,12.888,3395249,0
2001-04-19,12.888,12.888,12.485,12.672,2210789,0
2001-04-20,12.616,12.616,12.399,12.616,1548964,0
2001-04-23,12.384,12.446,12.293,12.415,1541728,0
2001-04-24,12.415,12.658,12.415,12.512,2440927,0
2001-04-25,12.527,12.672,12.274,12.672,1328472,0
2001-04-26,12.601,12.999,12.464,12.915,3167863,0
2001-04-27,13.059,13.117,12.863,12.915,2114331,0
2001-04-30,12.915,12.941,12.396,12.499,2202521,0
2001-05-01,12.57,12.728,12.269,12.728,2261085,0
2001-05-02,12.658,12.707,12.43,12.547,2578738,0
2001-05-03,12.557,12.57,12.17,12.307,2288304,0
2001-05-04,12.307,12.384,12.142,12.384,1935863,0
2001-05-07,12.384,12.485,12.201,12.307,1286789,0
2001-05-08,12.272,12.368,12.083,12.15,5876829,0
2001-05-09,12.097,12.17,12.029,12.1,993251,0
2001-05-10,12.155,12.26,12.036,12.12,1679880,0
2001-05-11,12.12,12.126,11.872,11.912,1548964,0
2001-05-14,11.971,12,11.74,11.971,1908304,0
2001-05-15,12.042,12.126,11.886,12.003,1397372,0
2001-05-16,12,12.515,11.828,12.458,2091584,0
2001-05-17,12.473,12.71,12.371,12.622,3172692,0
2001-05-18,12.631,12.634,12.449,12.562,2372027,0
2001-05-21,12.541,12.728,12.512,12.677,1689179,0
2001-05-22,12.646,12.929,12.631,12.86,3356315,0
2001-05-23,12.888,13.044,12.788,12.888,2806457,0
2001-05-24,12.86,12.945,12.793,12.878,1184466,0
2001-05-25,12.829,12.915,12.749,12.842,1248894,0
2001-05-29,12.77,12.829,12.742,12.799,5341449,0
2001-05-30,12.728,12.95,12.631,12.646,1475927,0
2001-05-31,12.631,12.799,12.631,12.742,2335500,0
2001-06-01,12.631,12.672,12.467,12.646,1464552,0
2001-06-04,12.658,12.779,12.57,12.77,858200,0
2001-06-05,12.845,13.024,12.815,12.999,1791500,0
2001-06-06,12.985,12.985,12.713,12.774,1868682,0
2001-06-07,12.713,12.782,12.52,12.704,1443540,0
2001-06-08,12.704,12.704,12.461,12.576,1120039,0
2001-06-11,12.586,12.616,12.368,12.446,1092474,0
2001-06-12,12.368,12.485,12.26,12.439,1780482,0
2001-06-13,12.363,12.686,12.332,12.439,1804941,0
2001-06-14,12.384,12.384,12.263,12.384,1823541,0
2001-06-15,12.313,12.557,12.167,12.458,3645022,0
2001-06-18,12.415,12.583,12.339,12.562,1901756,0
2001-06-19,12.638,12.896,12.638,12.788,3232980,0
2001-06-20,12.848,13.342,12.848,13.216,4901147,0
2001-06-21,13.288,13.573,13.201,13.573,2857442,0
2001-06-22,13.573,13.573,13.147,13.254,1318482,0
2001-06-25,13.316,13.387,13.059,13.117,2168065,0
2001-06-26,12.893,12.985,12.77,12.971,3184062,0
2001-06-27,12.966,13.216,12.938,13.088,2124308,0
2001-06-28,13.059,13.288,13.011,13.032,2609050,0
2001-06-29,12.971,13.109,12.836,13.109,2284856,0
2001-07-02,13.075,13.106,12.941,13.097,1691944,0
2001-07-03,13.097,13.106,12.911,12.974,1790472,0
2001-07-05,12.991,13.069,12.95,12.994,1797363,0
2001-07-06,12.991,12.994,12.761,12.788,1701589,0
2001-07-09,12.719,12.848,12.661,12.823,962585,0
2001-07-10,12.764,12.845,12.628,12.668,1616145,0
2001-07-11,12.619,12.672,12.446,12.538,2224911,0
2001-07-12,12.489,12.935,12.489,12.864,1916226,0
2001-07-13,12.867,13.005,12.761,12.947,1203410,0
2001-07-16,13.014,13.032,12.833,12.848,1323645,0
2001-07-17,12.875,13.134,12.788,13.117,2005109,0
2001-07-18,13.106,13.141,12.991,13.134,1465933,0
2001-07-19,13.177,13.213,13.017,13.114,1987199,0
2001-07-20,13.117,13.152,12.988,13.085,1302288,0
2001-07-23,13.062,13.186,12.991,13.047,1002552,0
2001-07-24,12.963,12.963,12.695,12.752,2160143,0
2001-07-25,12.774,12.89,12.719,12.875,1693663,0
2001-07-26,12.689,12.963,12.436,12.945,3087594,0
2001-07-27,12.649,12.817,12.619,12.701,2570462,0
2001-07-30,12.447,12.731,11.988,12.384,6435988,0
2001-07-31,12.348,12.604,12.342,12.368,2805090,0
2001-08-01,12.315,12.589,12.257,12.439,2063680,0
2001-08-02,12.476,12.638,12.461,12.579,1171711,0
2001-08-03,12.604,12.604,12.424,12.557,945368,0
2001-08-06,12.505,12.573,12.328,12.371,1586515,0
2001-08-07,12.387,12.541,12.332,12.363,959491,0
2001-08-08,12.328,12.43,12.263,12.285,1373950,0
2001-08-09,12.272,12.325,12.1,12.227,1196179,0
2001-08-10,12.188,12.3,12.044,12.266,943981,0
2001-08-13,12.266,12.342,12.173,12.328,1221666,0
2001-08-14,12.371,12.489,12.263,12.315,1556886,0
2001-08-15,12.328,12.43,12.318,12.361,1516234,0
2001-08-16,12.328,12.358,12.144,12.272,1255780,0
2001-08-17,12.233,12.233,11.959,12.022,1960666,0
2001-08-20,12.022,12.115,12.016,12.073,1705034,0
2001-08-21,12.086,12.29,11.79,11.874,3513075,0
2001-08-22,11.929,12.115,11.872,12.071,1351899,0
2001-08-23,11.959,12.155,11.959,12.029,1789438,0
2001-08-24,12.115,12.512,12.076,12.399,2407857,0
2001-08-27,12.418,12.447,12.201,12.225,922974,0
2001-08-28,12.218,12.278,11.843,11.867,3313595,0
2001-08-29,11.886,12.003,11.834,11.874,1951712,0
2001-08-30,11.814,11.903,11.615,11.7,1208920,0
2001-08-31,11.7,12.034,11.666,11.768,1627856,0
2001-09-04,11.759,12.068,11.615,11.78,1544489,0
2001-09-05,11.729,11.825,11.615,11.677,1957913,0
2001-09-06,11.627,11.643,11.316,11.352,3322556,0
2001-09-07,11.3,11.379,10.987,11.008,2587690,0
2001-09-10,10.984,11.376,10.91,11.294,3803848,0
2001-09-17,11.155,11.155,10.31,10.381,2967351,0
2001-09-18,10.381,10.51,10.162,10.209,1928280,0
2001-09-19,10.266,10.391,10.037,10.18,3794201,0
2001-09-20,9.902,10.023,9.617,9.62,5218105,0
2001-09-21,9.2495,9.636,9.0758,9.1492,5448600,0
2001-09-24,9.339,10.18,9.339,9.76,2911537,0
2001-09-25,9.689,9.891,9.53,9.771,2287266,0
2001-09-26,9.879,9.936,9.708,9.825,1363263,0
2001-09-27,9.2623,9.551,9.1348,9.4623,4066376,0
2001-09-28,9.636,9.981,9.58,9.942,2462283,0
2001-10-01,9.879,9.879,9.651,9.684,2020271,0
2001-10-02,9.719,9.735,9.4326,9.623,4514589,0
2001-10-03,9.4623,9.992,9.3499,9.902,3077941,0
2001-10-04,9.896,10.127,9.851,9.902,1820441,0
2001-10-05,9.896,9.933,9.714,9.828,2407507,0
2001-10-08,9.726,9.766,9.526,9.594,1058367,0
2001-10-09,9.523,9.808,9.506,9.763,1119691,0
2001-10-10,9.676,10.01,9.662,9.945,1422527,0
2001-10-11,9.921,10.381,9.921,10.215,3628485,0
2001-10-12,10.141,10.18,9.566,9.681,5147475,0
2001-10-15,9.689,9.837,9.566,9.662,1982715,0
2001-10-16,9.662,9.856,9.594,9.738,1564471,0
2001-10-17,9.894,10.01,9.4623,9.566,1908640,0
2001-10-18,9.52,9.681,9.3816,9.4474,1080765,0
2001-10-19,9.3786,9.4356,9.1916,9.3816,1762918,0
2001-10-22,9.309,9.676,9.309,9.64,1115555,0
2001-10-23,9.623,9.766,9.1059,9.2263,4520449,0
2001-10-24,9.3003,9.4073,9.1752,9.3293,1618212,0
2001-10-25,9.1059,9.4682,9.0038,9.342,2803014,0
2001-10-26,9.342,9.566,9.3208,9.506,2036457,0
2001-10-29,9.4623,9.4623,9.2178,9.2652,1707098,0
2001-10-30,9.232,9.235,8.9342,9.0729,1415984,0
2001-10-31,9.1465,9.2563,9.0909,9.2032,3288791,0
2001-11-01,9.1492,9.3052,8.8471,9.2768,2042656,0
2001-11-02,9.2032,9.4454,9.1628,9.4206,1327785,0
2001-11-05,9.4623,9.75,9.4206,9.747,2103642,0
2001-11-06,9.719,9.921,9.608,9.914,1381869,0
2001-11-07,9.914,10.124,9.914,10.069,2550827,0
2001-11-08,10.18,10.435,10.108,10.127,3071397,0
2001-11-09,10.108,10.15,9.945,10.094,1292299,0
2001-11-12,10.108,10.209,9.773,9.921,2668308,0
2001-11-13,10.079,10.612,10.079,10.583,5215006,0
2001-11-14,10.553,10.79,10.495,10.653,2191490,0
2001-11-15,10.638,10.751,10.578,10.667,1211335,0
2001-11-16,10.653,10.701,10.501,10.569,1307458,0
2001-11-19,10.569,10.855,10.569,10.718,1571703,0
2001-11-20,10.68,10.754,10.595,10.675,782058,0
2001-11-21,10.624,10.675,10.465,10.595,1105909,0
2001-11-23,10.569,10.779,10.569,10.769,303529,0
2001-11-26,10.612,10.741,10.54,10.712,1742242,0
2001-11-27,10.754,10.781,10.51,10.578,3222985,0
2001-11-28,10.553,10.569,10.295,10.307,1855928,0
2001-11-29,10.295,10.48,10.209,10.394,2722744,0
2001-11-30,10.408,10.426,10.237,10.251,1498665,0
2001-12-03,10.237,10.237,9.969,10.094,2605606,0
2001-12-04,10.108,10.169,10.007,10.108,1886249,0
2001-12-05,10.18,10.438,10.174,10.403,2362378,0
2001-12-06,10.34,10.629,10.34,10.583,2605952,0
2001-12-07,10.598,10.653,10.397,10.587,1494532,0
2001-12-10,10.553,10.754,10.438,10.44,1265080,0
2001-12-11,10.438,10.48,10.266,10.408,2098476,0
2001-12-12,10.381,10.381,10.132,10.254,1111423,0
2001-12-13,10.254,10.254,10.096,10.108,751746,0
2001-12-14,10.037,10.05,9.851,9.995,2741345,0
2001-12-17,9.981,10.121,9.894,9.967,2035775,0
2001-12-18,10.01,10.072,9.911,10.023,3240209,0
2001-12-19,10.023,10.174,9.942,10.144,3233322,0
2001-12-20,10.193,10.193,10.053,10.112,1730184,0
2001-12-21,10.094,10.124,10.023,10.05,4265507,0
2001-12-24,10.05,10.112,10.05,10.074,446493,0
2001-12-26,10.074,10.266,10.053,10.094,1344665,0
2001-12-27,10.112,10.23,9.978,10.121,1365335,0
2001-12-28,10.121,10.287,10.115,10.2,1480750,0
2001-12-31,10.115,10.29,10.085,10.135,1348108,0
2002-01-02,10.156,10.156,9.918,10.112,1685394,0
2002-01-03,10.072,10.345,10.06,10.281,1769455,0
2002-01-04,10.354,10.629,10.319,10.569,2127067,0
2002-01-07,10.569,10.629,10.458,10.546,1309519,0
2002-01-08,10.531,10.531,10.373,10.408,966724,0
2002-01-09,10.403,10.598,10.403,10.492,1757400,0
2002-01-10,10.442,10.59,10.385,10.432,1552757,0
2002-01-11,10.388,10.513,10.319,10.337,1393238,0
2002-01-14,10.36,10.381,10.115,10.169,1587552,0
2002-01-15,10.193,10.281,10.099,10.269,1158964,0
2002-01-16,10.23,10.287,10.076,10.083,1056641,0
2002-01-17,10.079,10.254,10.057,10.22,1015643,0
2002-01-18,10.185,10.266,10.072,10.115,1001521,0
2002-01-22,10.085,10.185,10.031,10.048,1093854,0
2002-01-23,10.034,10.147,9.99,10.007,1304697,0
2002-01-24,10.2,10.688,10.2,10.489,5195022,0
2002-01-25,10.632,10.818,10.486,10.698,4079800,0
2002-01-28,10.833,10.855,10.71,10.757,2450919,0
2002-01-29,10.76,10.858,10.124,10.19,3907888,0
2002-01-30,10.272,10.48,10.099,10.48,4034673,0
2002-01-31,10.546,10.76,10.531,10.76,2676232,0
2002-02-01,10.775,11.117,10.659,11.067,4269978,0
2002-02-04,11.133,11.133,10.795,10.827,4287548,0
2002-02-05,10.827,10.935,10.744,10.839,3908928,0
2002-02-06,10.89,10.92,10.683,10.757,3572675,0
2002-02-07,10.79,11.12,10.775,10.926,3498951,0
2002-02-08,10.92,11.177,10.92,11.143,1869717,0
2002-02-11,11.173,11.372,11.123,11.346,2234559,0
2002-02-12,11.346,11.436,11.227,11.278,2015786,0
2002-02-13,11.278,11.652,11.278,11.649,3355285,0
2002-02-14,11.649,11.88,11.494,11.608,2904304,0
2002-02-15,11.753,11.768,11.421,11.5,3197148,0
2002-02-19,11.427,11.43,11.133,11.149,1929316,0
2002-02-20,11.177,11.297,10.875,11.23,3686716,0
2002-02-21,11.248,11.338,11.02,11.026,1640264,0
2002-02-22,11.033,11.152,10.899,11.082,2158416,0
2002-02-25,11.075,11.406,11.075,11.369,1625110,0
2002-02-26,11.335,11.451,11.185,11.392,2425423,0
2002-02-27,11.421,11.608,11.376,11.581,3372167,0
2002-02-28,11.608,11.867,11.608,11.74,3493781,0
2002-03-01,11.924,11.997,11.796,11.997,3074153,0
2002-03-04,11.983,12.411,11.983,12.396,4748867,0
2002-03-05,12.354,12.455,12.241,12.257,3781457,0
2002-03-06,12.278,12.43,12.185,12.39,3219890,0
2002-03-07,12.499,12.576,12.439,12.499,3767330,0
2002-03-08,12.499,12.686,12.487,12.541,2513965,0
2002-03-11,12.354,12.479,12.26,12.335,3046250,0
2002-03-12,12.285,12.285,12.167,12.263,1998904,0
2002-03-13,12.263,12.293,12.117,12.147,1787026,0
2002-03-14,12.097,12.313,12.097,12.182,1337084,0
2002-03-15,12.112,12.408,12.112,12.368,2824723,0
2002-03-18,12.415,12.471,12.26,12.299,2330000,0
2002-03-19,12.399,12.447,12.299,12.384,1507274,0
2002-03-20,12.257,12.384,12.201,12.283,1751197,0
2002-03-21,12.241,12.313,12.047,12.257,1737415,0
2002-03-22,12.227,12.227,12.042,12.1,2038528,0
2002-03-25,12.1,12.1,11.828,11.828,1721907,0
2002-03-26,11.845,12.083,11.845,11.988,1493497,0
2002-03-27,11.929,12.241,11.929,12.142,1115891,0
2002-03-28,11.945,12.173,11.945,12.066,2611123,0
2002-04-01,11.993,11.993,11.723,11.889,2181161,0
2002-04-02,11.889,11.909,11.773,11.872,2326893,0
2002-04-03,11.916,11.929,11.729,11.808,1828711,0
2002-04-04,11.808,11.808,11.53,11.687,3013180,0
2002-04-05,11.7,11.861,11.658,11.697,1614767,0
2002-04-08,11.691,11.737,11.536,11.729,1804253,0
2002-04-09,11.729,12.073,11.729,12.057,4268261,0
2002-04-10,12.117,12.363,12.117,12.304,5862362,0
2002-04-11,12.304,12.332,11.924,11.988,3022817,0
2002-04-12,11.997,12.203,11.993,12.201,3400074,0
2002-04-15,12.201,12.247,12.006,12.016,4207970,0
2002-04-16,12.11,12.361,12.11,12.293,2818176,0
2002-04-17,12.318,12.479,12.278,12.418,1751197,0
2002-04-18,12.374,12.507,12.3,12.351,1371190,0
2002-04-19,12.351,12.57,12.351,12.452,2483300,0
2002-04-22,12.452,12.507,12.17,12.191,2062644,0
2002-04-23,12.263,12.263,12.016,12.047,1814245,0
2002-04-24,12.117,12.161,11.729,11.78,2043009,0
2002-04-25,11.658,11.7,11.514,11.655,3923049,0
2002-04-26,11.845,11.9,11.672,11.756,3282594,0
2002-04-29,11.7,11.864,11.574,11.682,3229540,0
2002-04-30,11.685,12.201,11.685,12.06,4274125,0
2002-05-01,12.016,12.132,11.897,12.112,2731359,0
2002-05-02,12.039,12.257,12,12.257,2216650,0
2002-05-03,12.185,12.222,12.036,12.103,1531392,0
2002-05-06,12.089,12.089,11.666,11.669,3130996,0
2002-05-07,11.759,11.921,11.708,11.848,2071260,0
2002-05-08,11.988,12.222,11.988,12.212,3330824,0
2002-05-09,12.176,12.332,12.11,12.132,2209746,0
2002-05-10,12.132,12.132,11.845,11.864,1689878,0
2002-05-13,11.867,12.144,11.759,12.117,1410816,0
2002-05-14,12.225,12.439,12.225,12.43,2393042,0
2002-05-15,12.374,12.535,12.348,12.471,2206997,0
2002-05-16,12.436,12.562,12.421,12.524,1309178,0
2002-05-17,12.524,12.638,12.507,12.638,1428726,0
2002-05-20,12.562,12.562,12.296,12.342,1298155,0
2002-05-21,12.464,12.535,12.139,12.139,2200451,0
2002-05-22,12.182,12.323,12.089,12.31,2645230,0
2002-05-23,12.638,12.803,12.592,12.701,4273086,0
2002-05-24,12.722,12.803,12.622,12.652,3128250,0
2002-05-28,12.693,12.693,12.479,12.524,1092816,0
2002-05-29,12.527,12.614,12.473,12.55,1527606,0
2002-05-30,12.507,12.507,12.206,12.278,2003043,0
2002-05-31,12.278,12.713,12.278,12.529,2235591,0
2002-06-03,12.492,12.608,12.278,12.315,2281418,0
2002-06-04,12.263,12.535,12.251,12.377,2603540,0
2002-06-05,12.38,12.641,12.377,12.638,2303116,0
2002-06-06,12.622,12.638,12.304,12.387,1630271,0
2002-06-07,12.387,12.405,12.206,12.307,2822647,0
2002-06-10,12.263,12.415,12.173,12.368,2095720,0
2002-06-11,12.464,12.527,12.173,12.206,1344326,0
2002-06-12,12.176,12.206,11.929,12.176,2242482,0
2002-06-13,12.132,12.147,11.9,11.945,1961005,0
2002-06-14,11.658,11.929,11.514,11.886,6371900,0
2002-06-17,11.959,12.361,11.959,12.332,2615600,0
2002-06-18,12.335,12.421,12.239,12.421,2654180,0
2002-06-19,12.421,12.421,12.103,12.112,1562402,0
2002-06-20,12.06,12.132,11.912,11.945,1877985,0
2002-06-21,11.729,11.945,11.691,11.825,2554961,0
2002-06-24,11.802,11.861,11.53,11.682,4138380,0
2002-06-25,11.773,12.019,11.627,11.662,2369261,0
2002-06-26,11.479,11.685,11.355,11.659,3667420,0
2002-06-27,11.714,12.086,11.714,12.06,3012485,0
2002-06-28,12.016,12.345,12.016,12.274,3347362,0
2002-07-01,12.274,12.421,11.897,11.941,3043488,0
2002-07-02,11.886,11.921,11.479,11.491,3978864,0
2002-07-03,11.494,11.621,11.195,11.361,4138380,0
2002-07-05,11.448,11.674,11.418,11.674,2390618,0
2002-07-08,11.605,11.74,11.517,11.541,2838501,0
2002-07-09,11.566,11.566,11.18,11.18,2744795,0
2002-07-10,11.23,11.267,10.71,10.738,3492747,0
2002-07-11,10.627,10.769,10.381,10.751,4275498,0
2002-07-12,10.751,10.812,10.521,10.647,4199016,0
2002-07-15,10.598,10.598,10.096,10.593,3087245,0
2002-07-16,10.518,10.547,10.247,10.307,3840370,0
2002-07-17,10.307,10.378,10.06,10.197,5798281,0
2002-07-18,10.141,10.203,9.723,9.744,3732532,0
2002-07-19,9.53,9.533,9.0816,9.1317,6626160,0
2002-07-22,9.1549,9.3786,9.0532,9.0939,5808269,0
2002-07-23,8.9946,9.0532,8.8123,8.9522,8327397,0
2002-07-24,8.6644,9.2914,8.5074,9.183,13359811,0
2002-07-25,9.183,9.3665,8.7367,8.9288,6885240,0
2002-07-26,9.0236,9.2652,8.9111,9.0973,3766645,0
2002-07-29,9.574,10.057,9.5,10.053,6152445,0
2002-07-30,9.874,10.085,9.608,10.037,3535813,0
2002-07-31,9.992,9.992,9.686,9.896,2410953,0
2002-08-01,9.83,9.837,9.514,9.591,2615944,0
2002-08-02,9.4842,9.4961,9.235,9.3665,2031289,0
2002-08-05,9.3293,9.3293,8.9399,8.9759,3010418,0
2002-08-06,9.0389,9.3757,9.0389,9.0973,3450028,0
2002-08-07,9.2857,9.3936,9.0096,9.2623,2112604,0
2002-08-08,9.3052,9.817,9.2857,9.732,2295190,0
2002-08-09,9.717,9.884,9.568,9.797,1806323,0
2002-08-12,9.631,9.783,9.509,9.717,1052856,0
2002-08-13,9.673,9.845,9.4474,9.4504,2125001,0
2002-08-14,9.4123,9.961,9.339,9.955,3289134,0
2002-08-15,9.978,10.263,9.978,10.237,3915821,0
2002-08-16,10.237,10.367,10.091,10.233,2055753,0
2002-08-19,10.307,10.465,10.162,10.452,1907261,0
2002-08-20,10.426,10.426,10.209,10.263,1758780,0
2002-08-21,10.293,10.452,10.045,10.4,1567569,0
2002-08-22,10.381,10.645,10.257,10.581,1969276,0
2002-08-23,10.507,10.51,10.234,10.269,1574806,0
2002-08-26,10.322,10.465,10.135,10.411,1274721,0
2002-08-27,10.48,10.54,10.18,10.322,2308973,0
2002-08-28,10.293,10.303,9.908,10.007,2204588,0
2002-08-29,9.955,10.105,9.819,10.015,3166147,0
2002-08-30,10.02,10.209,9.918,10.091,2760303,0
2002-09-03,10.091,10.091,9.726,9.735,4207628,0
2002-09-04,9.741,10.063,9.686,10.013,3036604,0
2002-09-05,9.802,9.888,9.654,9.792,4614853,0
2002-09-06,9.858,9.933,9.696,9.717,2989058,0
2002-09-09,9.717,9.992,9.4702,9.927,2499498,0
2002-09-10,9.992,9.992,9.783,9.914,1107980,0
2002-09-11,10.06,10.088,9.858,9.868,1138294,0
2002-09-12,9.747,9.789,9.4564,9.52,2336539,0
2002-09-13,9.545,9.8,9.4702,9.78,3452436,0
2002-09-16,9.747,9.83,9.617,9.786,1247509,0
2002-09-17,9.933,9.949,9.4326,9.4931,1500383,0
2002-09-18,0.937,9.636,9.2708,9.526,3274667,0
2002-09-19,0.937,0.937,9.1628,9.1628,3181299,0
2002-09-20,9.1628,9.2857,9.1114,9.2708,3733910,0
2002-09-23,9.1984,9.1984,8.9551,9.1436,2806810,0
2002-09-24,9.0389,9.2563,9.0124,9.124,3306365,0
2002-09-25,9.2379,9.4266,9.1114,9.2798,3555788,0
2002-09-26,9.3148,9.4842,9.2409,9.4415,2285209,0
2002-09-27,9.4415,9.514,9.1376,9.1549,2220433,0
2002-09-30,8.8966,9.0758,8.8443,8.9663,4433289,0
2002-10-01,8.9897,9.2857,8.7977,9.2563,3061067,0
2002-10-02,9.2263,9.2828,8.6497,8.9522,3411785,0
2002-10-03,8.8585,8.8874,8.6266,8.6409,6482832,0
2002-10-04,8.67,8.7164,8.2462,8.374,5659093,0
2002-10-07,8.2403,8.313,8.0633,8.1767,3839338,0
2002-10-08,8.2174,8.6409,8.2174,8.5307,3910307,0
2002-10-09,8.4088,8.4088,8.0952,8.1446,3032466,0
2002-10-10,8.0778,8.5772,8.0633,8.5365,3212310,0
2002-10-11,8.6409,9.2623,8.6209,8.9399,2650054,0
2002-10-14,8.9428,8.9786,8.4668,8.8762,3354590,0
2002-10-15,9.103,9.533,9.103,9.4702,3283971,0
2002-10-16,9.3936,9.4187,9.0845,9.2061,2234905,0
2002-10-17,9.4652,9.657,9.4652,9.629,2178405,0
2002-10-18,9.631,9.851,9.4792,9.605,2335848,0
2002-10-21,9.3936,9.754,9.2178,9.696,2758921,0
2002-10-22,9.699,9.699,9.4013,9.53,1442849,0
2002-10-23,9.509,9.726,9.2467,9.726,2758574,0
2002-10-24,9.8,9.911,9.539,9.58,2224572,0
2002-10-25,9.588,9.905,9.4742,9.851,1754294,0
2002-10-28,9.972,10.043,9.78,9.804,1770834,0
2002-10-29,9.808,9.808,9.4043,9.577,2120872,0
2002-10-30,9.594,9.651,9.3936,9.563,2297257,0
2002-10-31,9.623,9.665,9.4871,9.536,1354302,0
2002-11-01,9.506,9.738,9.4093,9.702,1511411,0
2002-11-04,9.797,10.112,9.797,9.879,2031986,0
2002-11-05,9.876,9.969,9.763,9.899,1373950,0
2002-11-06,9.918,9.972,9.768,9.924,1687113,0
2002-11-07,9.914,9.914,9.634,9.665,1814586,0
2002-11-08,9.676,9.83,9.4682,9.594,2344460,0
2002-11-11,9.56,9.608,9.3729,9.4187,2026811,0
2002-11-12,9.4454,9.673,9.3816,9.509,1702277,0
2002-11-13,9.4652,9.719,9.342,9.53,1329507,0
2002-11-14,9.692,9.853,9.665,9.83,1377740,0
2002-11-15,9.972,10.124,9.902,10.079,3617807,0
2002-11-18,10.174,10.187,9.918,9.933,2174616,0
2002-11-19,9.987,10.112,9.894,9.976,1533801,0
2002-11-20,9.987,10.331,9.976,10.272,1928280,0
2002-11-21,10.345,10.853,10.345,10.748,3529270,0
2002-11-22,10.741,10.867,10.675,10.751,2056790,0
2002-11-25,10.795,10.907,10.656,10.763,2178749,0
2002-11-26,10.766,10.766,10.383,10.397,2416467,0
2002-11-27,10.461,10.751,10.452,10.733,1782203,0
2002-11-29,10.722,10.76,10.656,10.677,698341,0
2002-12-02,10.809,10.938,10.698,10.824,2453678,0
2002-12-03,10.751,10.824,10.67,10.688,1493497,0
2002-12-04,10.563,10.615,10.418,10.507,2096750,0
2002-12-05,10.547,10.547,10.217,10.34,1402202,0
2002-12-06,10.13,10.375,10.043,10.373,2529125,0
2002-12-09,10.297,10.31,10.088,10.124,2387869,0
2002-12-10,10.13,10.272,10.066,10.257,2053689,0
2002-12-11,10.233,10.345,10.193,10.245,1751197,0
2002-12-12,10.187,10.406,10.165,10.245,1660592,0
2002-12-13,10.177,10.245,10.015,10.135,1528635,0
2002-12-16,10.144,10.435,10.144,10.423,1602364,0
2002-12-17,10.423,10.461,10.316,10.345,970510,0
2002-12-18,10.34,10.343,10.121,10.187,1072493,0
2002-12-19,10.144,10.295,9.945,10.027,1761874,0
2002-12-20,10.099,10.287,10.099,10.197,3671212,0
2002-12-23,10.159,10.215,9.99,9.995,3522377,0
2002-12-24,9.987,9.99,9.856,9.899,2525334,0
2002-12-26,9.942,10.083,9.902,9.933,1813899,0
2002-12-27,9.93,9.955,9.714,9.744,1686776,0
2002-12-30,9.792,9.911,9.686,9.871,1954812,0
2002-12-31,9.853,9.918,9.828,9.871,1915875,0
2003-01-02,9.942,10.223,9.882,10.215,4526312,0
2003-01-03,10.209,10.281,10.165,10.269,1491079,0
2003-01-06,10.281,10.531,10.281,10.48,3259510,0
2003-01-07,10.461,10.627,10.4,10.486,2855392,0
2003-01-08,10.486,10.486,10.237,10.293,1963423,0
2003-01-09,10.3,10.537,10.3,10.513,2677609,0
2003-01-10,10.44,10.615,10.406,10.557,1850765,0
2003-01-13,10.656,10.718,10.587,10.601,2168065,0
2003-01-14,10.572,10.677,10.516,10.659,1290572,0
2003-01-15,10.659,10.659,10.483,10.501,1831125,0
2003-01-16,10.51,10.543,10.37,10.403,1702616,0
2003-01-17,10.375,10.429,10.197,10.281,1873846,0
2003-01-21,10.31,10.319,10.04,10.079,1600989,0
2003-01-22,10.034,10.053,9.862,9.911,1647842,0
2003-01-23,9.942,10.027,9.884,9.981,2457116,0
2003-01-24,9.964,9.964,9.588,9.689,3270880,0
2003-01-27,9.673,9.797,9.56,9.646,6462857,0
2003-01-28,9.673,9.75,9.556,9.726,2061613,0
2003-01-29,9.705,9.8,9.511,9.76,1742242,0
2003-01-30,9.763,9.8,9.4742,9.52,1783926,0
2003-01-31,9.5,9.686,9.4822,9.657,2856416,0
2003-02-03,9.659,9.814,9.659,9.747,2086414,0
2003-02-04,9.673,9.673,9.4454,9.551,2313106,0
2003-02-05,9.58,9.729,9.4792,9.517,2700352,0
2003-02-06,9.517,9.517,9.342,9.3876,2470897,0
2003-02-07,9.4564,9.4702,9.209,9.2593,2425423,0
2003-02-10,9.2679,9.3321,9.178,9.3033,2231456,0
2003-02-11,9.3586,9.4123,9.178,9.2204,1853179,0
2003-02-12,9.235,9.3499,9.0591,9.1114,2283481,0
2003-02-13,9.1088,9.1752,8.9786,9.1114,2945302,0
2003-02-14,9.124,0.937,9.1059,9.3665,2596649,0
2003-02-18,9.4123,9.669,9.4123,9.545,2048170,0
2003-02-19,9.545,9.556,9.4266,9.5,1472823,0
2003-02-20,9.503,9.554,9.3936,9.4356,1294708,0
2003-02-21,9.5,9.566,9.342,9.506,2256263,0
2003-02-24,9.509,9.509,9.2798,9.3052,1888316,0
2003-02-25,9.2768,9.3729,9.1001,9.3636,2063330,0
2003-02-26,9.3665,9.3665,9.2061,9.2737,1892449,0
2003-02-27,9.3469,9.545,9.2857,9.4454,1896238,0
2003-02-28,9.4842,9.617,9.4386,9.4623,1988572,0
2003-03-03,9.4931,9.586,9.2768,9.3178,2684847,0
2003-03-04,9.3052,9.3052,9.126,9.1376,3368374,0
2003-03-05,9.1396,9.2467,9.0729,9.2467,3291207,0
2003-03-06,9.1955,9.232,9.0973,9.1287,2349282,0
2003-03-07,9.0787,9.3178,9.0236,9.2768,2357897,0
2003-03-10,9.2379,9.2379,8.9719,8.9916,2496393,0
2003-03-11,8.9786,9.0236,8.8035,8.8035,3818660,0
2003-03-12,8.8064,8.923,8.6847,8.9203,5006919,0
2003-03-13,9.0152,9.3003,8.9841,9.3003,2828858,0
2003-03-14,9.3148,9.4386,9.209,9.2914,2868822,0
2003-03-17,9.2679,9.744,9.2061,9.714,3654673,0
2003-03-18,9.741,9.853,9.62,9.817,2694836,0
2003-03-19,9.848,9.936,9.76,9.856,2943919,0
2003-03-20,9.792,9.933,9.617,9.879,3358034,0
2003-03-21,9.978,10.132,9.876,10.108,4275153,0
2003-03-24,10.027,10.031,9.673,9.771,3715657,0
2003-03-25,9.766,9.921,9.692,9.848,2494674,0
2003-03-26,9.817,9.882,9.747,9.876,2146364,0
2003-03-27,9.797,9.902,9.684,9.84,2506731,0
2003-03-28,9.804,9.874,9.711,9.802,2008207,0
2003-03-31,9.708,9.708,9.533,9.554,2205617,0
2003-04-01,9.608,9.744,9.533,9.678,2242482,0
2003-04-02,9.811,10.057,9.811,9.952,2796812,0
2003-04-03,9.978,10.06,9.93,9.93,2428177,0
2003-04-04,9.987,10.115,9.961,10.074,5759695,0
2003-04-07,10.197,10.4,10.108,10.118,2929111,0
2003-04-08,10.127,10.159,10.023,10.099,1256121,0
2003-04-09,10.096,10.251,9.964,9.964,2170819,0
2003-04-10,9.964,9.981,9.825,9.981,5499577,0
2003-04-11,10.05,10.141,9.842,9.888,1763593,0
2003-04-14,9.911,10.153,9.911,10.15,1882806,0
2003-04-15,10.15,10.319,10.112,10.313,1824239,0
2003-04-16,10.331,10.378,10.099,10.135,1815619,0
2003-04-21,10.266,10.281,10.18,10.2,1664035,0
2003-04-22,10.187,10.468,10.094,10.429,2863307,0
2003-04-23,10.391,10.465,10.337,10.378,3077941,0
2003-04-24,10.381,10.381,10.141,10.233,3139962,0
2003-04-25,10.234,10.263,9.978,10.099,2425770,0
2003-04-28,10.13,10.391,10.13,10.284,1773937,0
2003-04-29,10.303,10.373,10.091,10.26,1933449,0
2003-04-30,10.187,10.269,10.121,10.124,3701524,0
2003-05-01,10.127,10.127,9.856,10.031,3155461,0
2003-05-02,9.972,10.284,9.955,10.243,2260403,0
2003-05-05,10.233,10.26,10.091,10.124,1567914,0
2003-05-06,10.115,10.295,10.088,10.217,4979699,0
2003-05-07,10.209,10.269,10.085,10.177,1711584,0
2003-05-08,10.085,10.132,9.976,10.001,1790472,0
2003-05-09,10.001,10.174,10.001,10.159,2043345,0
2003-05-12,10.115,10.351,10.079,10.266,2621116,0
2003-05-13,10.269,10.293,10.177,10.193,2323447,0
2003-05-14,10.263,10.263,10.118,10.162,3795923,0
2003-05-15,10.263,10.4,10.165,10.375,2868473,0
2003-05-16,10.364,10.364,10.237,10.325,2733424,0
2003-05-19,10.328,10.449,10.076,10.076,2673132,0
2003-05-20,10.094,10.118,9.967,10.057,2094348,0
2003-05-21,10.001,10.112,9.949,10.105,3227812,0
2003-05-22,10.057,10.124,9.942,10.034,2124308,0
2003-05-23,10.031,10.085,9.911,10.043,1251643,0
2003-05-27,10.031,10.307,9.952,10.29,3675688,0
2003-05-28,10.348,10.528,10.337,10.461,2791651,0
2003-05-29,10.492,10.581,10.421,10.472,2747551,0
2003-05-30,10.624,10.864,10.607,10.848,8268829,0
2003-06-02,10.883,11.175,10.853,11.014,3418326,0
2003-06-03,11.014,11.133,10.929,10.974,2376157,0
2003-06-04,10.929,11.12,10.929,11.117,1946197,0
2003-06-05,11.117,11.242,11.075,11.242,3508595,0
2003-06-06,11.392,11.511,11.3,11.338,4200735,0
2003-06-09,11.291,11.322,11.185,11.217,2728946,0
2003-06-10,11.291,11.451,11.258,11.436,2952198,0
2003-06-11,11.456,11.64,11.406,11.618,3655706,0
2003-06-12,11.655,11.732,11.52,11.633,2080216,0
2003-06-13,11.691,11.691,11.459,11.549,1621654,0
2003-06-16,11.612,11.787,11.587,11.787,2088827,0
2003-06-17,11.817,11.817,11.68,11.726,1661968,0
2003-06-18,11.655,11.711,11.505,11.612,2027154,0
2003-06-19,11.857,11.857,11.403,11.451,4678931,0
2003-06-20,11.566,11.593,11.456,11.494,5032060,0
2003-06-23,11.479,11.494,11.255,11.297,2207691,0
2003-06-24,11.465,11.5,11.465,11.465,2785448,0
2003-06-25,11.468,11.612,11.448,11.448,2463319,0
2003-06-26,11.494,11.612,11.416,11.476,2995953,0
2003-06-27,11.476,11.5,11.329,11.349,1748092,0
2003-06-30,11.372,11.459,11.338,11.341,3402132,0
2003-07-01,11.269,11.533,11.221,11.533,3742526,0
2003-07-02,11.508,11.608,11.494,11.562,3122735,0
2003-07-03,11.565,11.685,11.556,11.581,2117077,0
2003-07-07,11.633,11.891,11.633,11.861,2755474,0
2003-07-08,11.79,12.06,11.74,12.057,3341504,0
2003-07-09,12.057,12.132,12.003,12.089,3510314,0
2003-07-10,12.089,12.097,11.9,12.044,3415919,0
2003-07-11,12.117,12.212,12.083,12.201,3258815,0
2003-07-14,12.274,12.604,12.274,12.55,4660673,0
2003-07-15,12.573,12.833,12.538,12.651,4576951,0
2003-07-16,12.651,12.695,12.452,12.583,2971835,0
2003-07-17,12.583,12.583,12.323,12.371,2670028,0
2003-07-18,12.424,12.583,12.339,12.557,1723633,0
2003-07-21,12.557,12.557,12.363,12.439,2010281,0
2003-07-22,12.495,12.829,12.452,12.731,2790276,0
2003-07-23,12.713,12.715,12.604,12.713,3349084,0
2003-07-24,12.742,12.915,12.601,12.601,2111223,0
2003-07-25,12.644,12.836,12.641,12.812,2809217,0
2003-07-28,12.799,12.817,12.698,12.698,3410064,0
2003-07-29,12.698,12.757,12.535,12.557,3052796,0
2003-07-30,12.592,12.665,12.479,12.568,2548762,0
2003-07-31,12.644,12.839,12.598,12.614,2979751,0
2003-08-01,12.524,12.57,12.299,12.307,3588522,0
2003-08-04,12.31,12.547,12.089,12.482,2126380,0
2003-08-05,12.515,12.568,12.254,12.274,2121901,0
2003-08-06,12.266,12.655,12.227,12.554,3597140,0
2003-08-07,12.568,12.767,12.489,12.707,3397656,0
2003-08-08,12.713,12.947,12.71,12.782,2242138,0
2003-08-11,12.829,12.918,12.652,12.777,1728119,0
2003-08-12,12.77,12.86,12.719,12.848,2553578,0
2003-08-13,12.888,12.905,12.749,12.812,1746031,0
2003-08-14,12.845,12.932,12.739,12.899,2144988,0
2003-08-15,12.888,12.899,12.693,12.782,902641,0
2003-08-18,12.829,12.845,12.774,12.812,1109698,0
2003-08-19,12.845,12.854,12.689,12.817,2126733,0
2003-08-20,12.713,12.826,12.695,12.755,1878315,0
2003-08-21,12.77,12.888,12.713,12.774,1757051,0
2003-08-22,12.774,12.908,12.649,12.649,1709164,0
2003-08-25,12.665,12.675,12.509,12.583,959491,0
2003-08-26,12.583,12.583,12.339,12.568,1714680,0
2003-08-27,12.568,12.568,12.452,12.473,1225117,0
2003-08-28,12.495,12.562,12.318,12.547,1055272,0
2003-08-29,12.452,12.557,12.421,12.535,2120179,0
2003-09-02,12.598,12.911,12.592,12.888,1902102,0
2003-09-03,12.872,12.875,12.683,12.785,2456777,0
2003-09-04,12.713,12.755,12.579,12.583,3544775,0
2003-09-05,12.452,12.579,12.424,12.449,2482611,0
2003-09-08,12.495,12.731,12.492,12.695,2475381,0
2003-09-09,12.695,12.719,12.611,12.644,2074012,0
2003-09-10,12.638,12.638,12.492,12.524,5077887,0
2003-09-11,12.793,12.926,12.725,12.896,4242426,0
2003-09-12,12.845,12.848,12.683,12.782,2516722,0
2003-09-15,12.815,12.915,12.796,12.854,3143747,0
2003-09-16,12.848,13.144,12.848,13.109,3603002,0
2003-09-17,13.05,13.251,13.05,13.195,2593200,0
2003-09-18,13.216,13.627,13.204,13.586,4150438,0
2003-09-19,13.58,13.614,13.466,13.533,2568057,0
2003-09-22,13.41,13.425,13.154,13.274,1968246,0
2003-09-23,13.237,13.351,13.141,13.319,1407360,0
2003-09-24,13.322,13.336,13.072,13.144,3408343,0
2003-09-25,13.147,13.279,12.999,12.999,2309658,0
2003-09-26,13.047,13.047,12.86,12.899,2469521,0
2003-09-29,12.929,13.075,12.833,12.982,1687459,0
2003-09-30,12.982,12.988,12.67,12.833,4256896,0
2003-10-01,12.905,13.21,12.86,13.177,2533952,0
2003-10-02,13.207,13.46,13.149,13.226,5240501,0
2003-10-03,13.226,13.497,13.226,13.334,2538081,0
2003-10-06,13.334,13.463,13.308,13.407,1418734,0
2003-10-07,13.407,13.57,13.164,13.47,4827069,0
2003-10-08,13.481,13.503,13.322,13.345,1820104,0
2003-10-09,13.345,13.713,13.345,13.555,3148918,0
2003-10-10,13.547,13.69,13.518,13.527,1941716,0
2003-10-13,13.6,14.004,13.586,13.934,2293129,0
2003-10-14,13.846,14.042,13.787,14.036,2294159,0
2003-10-15,14.036,14.084,13.948,13.998,2930834,0
2003-10-16,13.889,13.96,13.851,13.943,1742927,0
2003-10-17,13.943,13.953,13.614,13.693,1997873,0
2003-10-20,13.693,13.741,13.57,13.705,2185297,0
2003-10-21,13.627,13.802,13.57,13.741,2231456,0
2003-10-22,13.586,13.586,13.103,13.198,4401591,0
2003-10-23,13.201,13.481,13.149,13.407,2493639,0
2003-10-24,13.41,13.524,13.353,13.524,3182684,0
2003-10-27,13.671,13.846,13.647,13.758,3064851,0
2003-10-28,13.832,14.033,13.778,14.033,3851050,0
2003-10-29,14.004,14.087,13.832,13.934,3406962,0
2003-10-30,13.96,13.975,13.772,13.863,2469521,0
2003-10-31,13.889,13.989,13.761,13.764,4139071,0
2003-11-03,13.816,14.137,13.816,14.033,3098910,0
2003-11-04,14.033,14.033,13.744,13.744,3746404,0
2003-11-05,13.744,13.744,13.302,13.457,5860295,0
2003-11-06,13.46,13.917,13.201,13.886,6201706,0
2003-11-07,13.677,14.128,13.527,14.063,4855327,0
2003-11-10,14.107,14.113,13.726,13.744,3244004,0
2003-11-11,13.749,13.898,13.732,13.825,4042254,0
2003-11-12,13.816,14.248,13.816,14.217,3860352,0
2003-11-13,14.179,14.188,14.001,14.122,1640615,0
2003-11-14,14.122,14.122,13.425,13.425,5682171,0
2003-11-17,13.425,13.425,13.091,13.305,5749702,0
2003-11-18,13.351,13.41,13.111,13.157,3448310,0
2003-11-19,13.157,13.157,12.864,12.941,5255662,0
2003-11-20,12.815,12.836,12.595,12.646,6213425,0
2003-11-21,12.646,13.17,12.646,13.032,6983082,0
2003-11-24,13.032,13.276,13.032,13.274,2807498,0
2003-11-25,13.308,13.687,13.134,13.606,5911630,0
2003-11-26,13.642,13.877,13.636,13.877,4484274,0
2003-11-28,13.877,13.951,13.825,13.883,1534841,0
2003-12-01,13.934,13.998,13.778,13.892,3064510,0
2003-12-02,13.892,13.931,13.732,13.84,2471242,0
2003-12-03,13.84,13.901,13.69,13.752,3053820,0
2003-12-04,13.723,13.914,13.705,13.907,3383869,0
2003-12-05,13.907,13.907,13.663,13.729,3157871,0
2003-12-08,13.729,13.889,13.726,13.86,2267636,0
2003-12-09,14.078,14.22,14.055,14.193,5456511,0
2003-12-10,14.168,14.235,13.995,14.078,2946679,0
2003-12-11,14.078,14.308,14.078,14.226,2933596,0
2003-12-12,14.22,14.288,14.165,14.229,1995461,0
2003-12-15,14.294,14.525,14.283,14.372,4206598,0
2003-12-16,14.372,14.44,14.259,14.333,2829199,0
2003-12-17,14.3,14.305,14.182,14.305,1873155,0
2003-12-18,14.305,14.378,14.21,14.372,3380774,0
2003-12-19,14.542,14.834,14.467,14.834,6667155,0
2003-12-22,14.672,14.848,14.455,14.716,5661852,0
2003-12-23,14.672,14.958,14.672,14.9,2826448,0
2003-12-24,14.803,14.933,14.788,14.846,926417,0
2003-12-26,14.818,14.944,14.797,14.848,437885,0
2003-12-29,14.879,15.095,14.879,15.095,1856276,0
2003-12-30,15.11,15.123,14.86,15.03,2215959,0
2003-12-31,15.11,15.166,15.051,15.113,3381811,0
2004-01-02,15.325,15.369,15.1,15.147,2802326,0
2004-01-05,15.267,15.443,15.221,15.401,3285350,0
2004-01-06,15.401,15.489,15.354,15.384,3044179,0
2004-01-07,15.311,15.599,15.282,15.582,4187641,0
2004-01-08,15.653,15.747,15.554,15.693,5201914,0
2004-01-09,15.62,15.75,15.572,15.596,2137403,0
2004-01-12,15.628,15.676,15.472,15.602,3623658,0
2004-01-13,15.529,15.785,15.529,15.785,4807092,0
2004-01-14,15.785,16.184,15.766,16.147,4380575,0
2004-01-15,16.25,16.398,16.078,16.344,3305674,0
2004-01-16,16.344,16.645,16.277,16.584,4454644,0
2004-01-20,16.529,16.687,16.41,16.687,2887429,0
2004-01-21,16.687,17.298,16.575,17.268,10751791,0
2004-01-22,17.403,18.026,17.298,17.345,10726640,0
2004-01-23,17.111,17.284,17.039,17.119,3942340,0
2004-01-26,17.119,17.459,17.018,17.43,2606296,0
2004-01-27,17.385,17.388,17.056,17.14,2235938,0
2004-01-28,17.143,17.21,16.66,16.665,3590594,0
2004-01-29,16.69,16.854,16.637,16.854,3293276,0
2004-01-30,16.69,16.81,16.548,16.77,4066718,0
2004-02-02,16.81,16.985,16.69,16.871,2813013,0
2004-02-03,16.862,16.874,16.625,16.708,2813698,0
2004-02-04,16.66,16.75,16.404,16.443,7221491,0
2004-02-05,16.429,16.429,16.01,16.283,8453495,0
2004-02-06,16.313,16.615,16.291,16.551,2092966,0
2004-02-09,16.554,16.719,16.457,16.498,2217335,0
2004-02-10,16.498,16.515,16.331,16.515,3435209,0
2004-02-11,16.515,17.119,16.512,17.116,4442244,0
2004-02-12,17.067,17.067,16.933,17.005,2054719,0
2004-02-13,17.054,17.122,16.854,16.965,1590300,0
2004-02-17,17.111,17.252,17.039,17.21,1736385,0
2004-02-18,17.039,17.096,16.821,16.95,3477591,0
2004-02-19,16.401,16.744,16.401,16.434,6599295,0
2004-02-20,16.431,16.431,16.202,16.272,2647297,0
2004-02-23,16.341,16.392,16.081,16.191,2296918,0
2004-02-24,16.188,16.227,15.967,16.078,2692090,0
2004-02-25,16.149,16.25,16.095,16.196,1914849,0
2004-02-26,16.199,16.318,16.043,16.257,1945846,0
2004-02-27,16.356,16.523,16.334,16.401,2631102,0
2004-03-01,16.443,16.857,16.44,16.75,3605400,0
2004-03-02,16.747,16.941,16.658,16.766,3421430,0
2004-03-03,16.766,16.927,16.766,16.868,1882806,0
2004-03-04,16.849,17.119,16.81,17.114,2451266,0
2004-03-05,17.042,17.336,16.937,17.125,3567159,0
2004-03-08,17.155,17.182,16.973,16.994,1799080,0
2004-03-09,16.965,17.059,16.852,16.909,2600434,0
2004-03-10,16.878,16.944,16.512,16.548,2446094,0
2004-03-11,16.544,16.56,16.118,16.135,3339782,0
2004-03-12,16.165,16.395,16.152,16.371,2180124,0
2004-03-15,16.298,16.336,15.931,16.043,2555653,0
2004-03-16,16.152,16.336,16.098,16.255,2509140,0
2004-03-17,16.443,16.64,16.283,16.596,2245933,0
2004-03-18,16.529,16.56,16.227,16.495,2220090,0
2004-03-19,16.49,16.628,16.325,16.383,2401990,0
2004-03-22,15.941,16.257,15.851,16.028,2395793,0
2004-03-23,16.109,16.181,15.907,15.949,2960463,0
2004-03-24,15.972,15.972,15.612,15.806,3749068,0
2004-03-25,15.964,16.132,15.863,16.087,2010620,0
2004-03-26,16.052,16.341,16.028,16.168,2443679,0
2004-03-29,16.255,16.406,16.193,16.321,1659553,0
2004-03-30,16.255,16.354,16.132,16.193,2091241,0
2004-03-31,16.241,16.241,16.043,16.162,2764780,0
2004-04-01,16.371,16.484,16.289,16.377,2375464,0
2004-04-02,16.618,16.654,16.389,16.551,2651771,0
2004-04-05,16.515,16.642,16.503,16.583,2596307,0
2004-04-06,16.544,16.651,16.487,16.56,1470069,0
2004-04-07,16.56,16.69,16.454,16.515,2048862,0
2004-04-08,16.587,16.674,16.454,16.509,2460214,0
2004-04-12,16.515,16.782,16.515,16.562,2102265,0
2004-04-13,16.632,16.663,16.121,16.141,3964397,0
2004-04-14,16.109,16.118,15.788,15.892,3651572,0
2004-04-15,15.964,15.98,15.708,15.901,3180268,0
2004-04-16,16.037,16.046,15.901,16.002,4172139,0
2004-04-19,15.934,15.964,15.602,15.708,2753061,0
2004-04-20,15.907,15.934,15.378,15.378,3563711,0
2004-04-21,15.311,15.36,15.166,15.227,4742663,0
2004-04-22,15.325,15.867,15.271,15.794,7640083,0
2004-04-23,15.907,15.986,15.679,15.794,3071397,0
2004-04-26,15.863,16.103,15.791,16.065,3748381,0
2004-04-27,16.103,16.493,16.087,16.298,3819354,0
2004-04-28,16.269,16.269,15.949,16.007,3155809,0
2004-04-29,16.081,16.255,15.975,16.037,4289282,0
2004-04-30,16.123,16.123,15.782,15.917,3631931,0
2004-05-03,15.927,16.028,15.835,15.996,2196654,0
2004-05-04,16.005,16.215,15.92,15.983,2825760,0
2004-05-05,16.022,16.118,15.907,15.955,2749615,0
2004-05-06,15.934,15.955,15.647,15.696,3038315,0
2004-05-07,15.696,15.791,15.258,15.311,2803014,0
2004-05-10,15.166,15.3,14.876,15.239,4447070,0
2004-05-11,15.035,15.074,14.51,14.62,12237359,0
2004-05-12,14.571,14.65,14.193,14.614,6390170,0
2004-05-13,14.614,14.666,14.461,14.467,4721653,0
2004-05-14,14.397,14.455,14.156,14.327,5667707,0
2004-05-17,14.15,14.21,13.96,14.071,3771120,0
2004-05-18,14.078,14.297,14.058,14.294,4583150,0
2004-05-19,14.323,14.537,14.229,14.262,4871866,0
2004-05-20,14.294,14.344,14.03,14.156,2941856,0
2004-05-21,14.229,14.394,14.144,14.223,2597338,0
2004-05-24,14.323,14.365,14.113,14.294,2701381,0
2004-05-25,14.294,14.675,14.087,14.636,2836100,0
2004-05-26,14.597,14.794,14.5,14.606,2423354,0
2004-05-27,14.665,14.785,14.525,14.658,2028182,0
2004-05-28,14.658,14.744,14.557,14.594,1618555,0
2004-06-01,14.585,14.585,14.3,14.574,2959433,0
2004-06-02,14.629,14.65,14.484,14.487,3293965,0
2004-06-03,14.475,14.516,14.35,14.428,2341016,0
2004-06-04,14.542,14.655,14.464,14.585,2562544,0
2004-06-07,14.644,14.889,14.612,14.86,2100542,0
2004-06-08,14.831,14.831,14.644,14.696,2764082,0
2004-06-09,14.696,14.716,14.594,14.626,2157046,0
2004-06-10,14.652,14.683,14.563,14.669,1846974,0
2004-06-14,14.669,14.669,14.507,14.542,2085033,0
2004-06-15,14.672,14.756,14.47,14.47,2367888,0
2004-06-16,14.513,14.658,14.44,14.636,1959973,0
2004-06-17,14.636,14.636,14.275,14.467,2705868,0
2004-06-18,14.467,14.675,14.32,14.32,2800259,0
2004-06-21,14.352,14.365,13.995,14.063,5247393,0
2004-06-22,14.098,14.497,14.066,14.493,3265361,0
2004-06-23,14.455,14.531,14.285,14.513,3622978,0
2004-06-24,14.513,14.62,14.475,14.612,2895693,0
2004-06-25,14.612,14.821,14.612,14.638,4700293,0
2004-06-28,14.73,14.73,14.472,14.497,2195285,0
2004-06-29,14.449,14.545,14.375,14.539,2224228,0
2004-06-30,14.542,14.594,14.467,14.537,2069185,0
2004-07-01,14.513,14.629,14.275,14.443,3489300,0
2004-07-02,14.47,14.518,14.369,14.397,2795783,0
2004-07-06,14.367,14.367,14.081,14.122,1624071,0
2004-07-07,14.125,14.21,13.973,13.975,2693106,0
2004-07-08,13.86,13.978,13.825,13.825,3672590,0
2004-07-09,13.948,13.948,13.687,13.772,2720672,0
2004-07-12,13.781,13.868,13.642,13.8,2344116,0
2004-07-13,13.904,14.087,13.866,14.087,5524040,0
2004-07-14,14.078,14.202,13.989,14.084,3376986,0
2004-07-15,14.084,14.147,13.973,13.987,2867439,0
2004-07-16,14.122,14.179,13.895,13.904,2025434,0
2004-07-19,14.107,14.449,13.832,13.886,3527198,0
2004-07-20,13.892,14.278,13.84,14.253,3547181,0
2004-07-21,14.413,14.552,14.3,14.367,4938359,0
2004-07-22,14.223,14.291,13.96,14.19,3249515,0
2004-07-23,14.19,14.19,13.808,13.874,3332545,0
2004-07-26,13.904,13.929,13.6,13.749,2454018,0
2004-07-27,13.787,14.087,13.679,14.027,2252814,0
2004-07-28,14.004,14.11,13.764,13.955,2170135,0
2004-07-29,14.012,14.122,13.955,14.074,2164278,0
2004-07-30,14.033,14.113,13.914,14.004,2309658,0
2004-08-02,14.007,14.087,13.926,14.081,1557576,0
2004-08-03,14.174,14.21,14.048,14.078,2259017,0
2004-08-04,14.058,14.205,13.934,14.156,1535182,0
2004-08-05,14.223,14.226,14.007,14.024,2328617,0
2004-08-06,13.96,14.036,13.829,13.86,3534426,0
2004-08-09,13.955,13.967,13.769,13.846,2252814,0
2004-08-10,13.92,14.103,13.877,14.063,1840083,0
2004-08-11,14.063,14.308,13.957,14.153,2699662,0
2004-08-12,14.179,14.235,14.048,14.119,3159944,0
2004-08-13,14.177,14.238,14.012,14.084,3858632,0
2004-08-16,14.113,14.397,14.103,14.394,1676089,0
2004-08-17,14.484,14.73,14.475,14.606,3083109,0
2004-08-18,14.5,14.815,14.497,14.806,3289829,0
2004-08-19,14.788,14.906,14.774,14.871,2765465,0
2004-08-20,14.868,15.087,14.85,15.009,2833336,0
2004-08-23,15.009,15.227,14.997,15.182,3644338,0
2004-08-24,15.194,15.375,15.194,15.305,2720672,0
2004-08-25,15.339,15.632,15.282,15.596,2929459,0
2004-08-26,15.596,15.75,15.56,15.615,3797302,0
2004-08-27,15.628,15.647,15.458,15.463,2472962,0
2004-08-30,15.472,15.501,15.378,15.406,1398065,0
2004-08-31,15.443,15.522,15.378,15.463,1579275,0
2004-09-01,15.486,15.609,15.392,15.419,1799780,0
2004-09-02,15.422,15.779,15.384,15.77,1608568,0
2004-09-03,15.77,15.817,15.557,15.576,920560,0
2004-09-07,15.632,15.934,15.632,15.867,2501907,0
2004-09-08,15.806,15.817,15.718,15.718,3328067,0
2004-09-09,15.729,15.729,15.461,15.539,2366856,0
2004-09-10,15.512,15.983,15.495,15.967,2650054,0
2004-09-13,15.97,16.106,15.92,16.002,2820593,0
2004-09-14,15.934,16.191,15.923,16.141,3064851,0
2004-09-15,16.037,16.089,15.98,15.983,2877091,0
2004-09-16,15.99,16.125,15.99,16.106,1946197,0
2004-09-17,16.106,16.115,15.886,15.929,2417152,0
2004-09-20,15.835,15.901,15.766,15.82,1517611,0
2004-09-21,15.863,16.392,15.863,16.347,3568539,0
2004-09-22,16.168,16.235,16.065,16.075,2722396,0
2004-09-23,16.075,16.075,15.8,15.832,2926357,0
2004-09-24,15.849,15.943,15.791,15.883,1924147,0
2004-09-27,15.87,15.873,15.626,15.626,2099509,0
2004-09-28,15.623,15.715,15.509,15.699,2123966,0
2004-09-29,15.671,15.964,15.626,15.964,2147392,0
2004-09-30,15.938,16.321,15.924,16.184,4721653,0
2004-10-01,16.181,16.618,16.155,16.529,3197148,0
2004-10-04,16.544,16.687,16.515,16.548,2195625,0
2004-10-05,16.383,16.429,16.289,16.395,1999249,0
2004-10-06,16.356,16.737,16.341,16.731,3290510,0
2004-10-07,16.779,16.821,16.618,16.8,3177165,0
2004-10-08,16.719,16.918,16.56,16.658,4009532,0
2004-10-11,16.654,16.764,16.599,16.637,2322758,0
2004-10-12,16.64,17.204,16.634,17.14,4437432,0
2004-10-13,17.177,17.369,16.918,17.096,5575020,0
2004-10-14,17.096,17.096,16.766,16.773,5247393,0
2004-10-15,16.773,16.955,16.725,16.843,3026615,0
2004-10-18,16.846,16.896,16.606,16.719,3116525,0
2004-10-19,16.716,16.808,16.544,16.544,2784412,0
2004-10-20,16.472,16.541,16.188,16.512,3116882,0
2004-10-21,16.509,16.843,16.506,16.825,2857112,0
2004-10-22,16.828,16.93,16.62,16.622,2420946,0
2004-10-25,16.56,16.62,16.389,16.548,2788544,0
2004-10-26,16.535,16.705,16.406,16.69,5413442,0
2004-10-27,16.719,17.268,16.606,17.198,4246899,0
2004-10-28,17.14,17.686,17.114,17.649,4942836,0
2004-10-29,17.649,17.818,17.352,17.595,3418326,0
2004-11-01,17.547,17.742,17.473,17.589,2764780,0
2004-11-02,17.244,17.561,17.226,17.366,3836576,0
2004-11-03,17.706,17.832,17.494,17.695,3232288,0
2004-11-04,17.695,17.923,17.624,17.914,2249037,0
2004-11-05,17.988,18.101,17.889,18.038,3462775,0
2004-11-08,17.923,17.994,17.713,17.767,3317391,0
2004-11-09,17.97,18.214,17.952,18.107,4813638,0
2004-11-10,18.104,18.502,18.056,18.365,4926982,0
2004-11-11,18.404,18.602,18.371,18.574,2441617,0
2004-11-12,18.518,18.752,18.439,18.72,4676870,0
2004-11-15,18.707,18.822,18.538,18.577,3594726,0
2004-11-16,18.548,18.551,18.343,18.346,2203204,0
2004-11-17,18.42,18.533,18.381,18.426,2280715,0
2004-11-18,18.41,18.453,18.243,18.426,2632136,0
2004-11-19,18.398,18.41,17.982,18.085,2509140,0
2004-11-22,18.098,18.228,17.991,18.162,2035427,0
2004-11-23,18.162,18.181,18.023,18.141,2909474,0
2004-11-24,18.171,18.292,18.159,18.251,1906584,0
2004-11-26,18.214,18.548,18.214,18.502,2105363,0
2004-11-29,18.72,19.02,18.72,19.004,8458666,0
2004-11-30,18.968,19.08,18.81,19.052,3805913,0
2004-12-01,19.013,19.284,19.007,19.231,3529270,0
2004-12-02,19.239,19.405,19.196,19.39,3458297,0
2004-12-03,19.331,19.496,19.235,19.302,2380983,0
2004-12-06,19.273,19.379,19.239,19.346,3064851,0
2004-12-07,19.346,19.401,19.153,19.153,2369261,0
2004-12-08,19.156,19.302,19.127,19.276,1864195,0
2004-12-09,19.376,19.376,19.184,19.305,3492057,0
2004-12-10,19.245,19.779,19.245,19.693,2832995,0
2004-12-13,19.709,20.049,19.685,20.025,3976108,0
2004-12-14,20.028,20.109,19.798,19.825,4845681,0
2004-12-15,19.578,19.938,19.578,19.758,4673761,0
2004-12-16,19.758,19.761,19.454,19.454,3353212,0
2004-12-17,19.458,19.882,19.458,19.882,4463606,0
2004-12-20,19.906,20.109,19.906,20.037,3621938,0
2004-12-21,20.034,20.485,19.926,20.405,4633800,0
2004-12-22,20.405,20.739,20.405,20.536,3911339,0
2004-12-23,20.557,20.666,20.422,20.422,1432169,0
2004-12-27,20.464,20.482,20.279,20.287,1491079,0
2004-12-28,20.274,20.36,20.241,20.305,2045067,0
2004-12-29,20.318,20.427,20.255,20.305,2191843,0
2004-12-30,20.405,20.603,20.374,20.414,3251584,0
2004-12-31,20.434,20.5,20.218,20.218,1909679,0
2005-01-03,20.287,20.473,19.99,20.183,3513075,0
2005-01-04,20.183,20.239,19.967,20.049,4344745,0
2005-01-05,20.085,20.131,19.761,19.761,3628836,0
2005-01-06,19.665,19.998,19.653,19.834,3057624,0
2005-01-07,19.877,19.909,19.634,19.643,2407159,0
2005-01-10,19.645,19.987,19.596,19.987,3358034,0
2005-01-11,19.987,20.125,19.877,19.954,3523416,0
2005-01-12,20.028,20.131,19.891,20.131,3556485,0
2005-01-13,20.115,20.118,19.261,19.34,8206824,0
2005-01-14,19.446,19.763,19.379,19.699,4957301,0
2005-01-18,19.693,19.866,19.534,19.84,2689669,0
2005-01-19,19.84,19.882,19.643,19.645,1835948,0
2005-01-20,19.645,19.68,19.323,19.346,2872608,0
2005-01-21,19.331,19.346,18.765,18.865,5941601,0
2005-01-24,18.998,19.056,18.795,18.859,4795719,0
2005-01-25,18.93,19.098,18.788,18.827,2620422,0
2005-01-26,18.795,19.121,18.795,19.118,4627252,0
2005-01-27,19.302,19.444,18.939,19.142,3400074,0
2005-01-28,19.245,19.478,19.156,19.476,4009532,0
2005-01-31,19.528,19.709,19.52,19.696,2644538,0
2005-02-01,19.693,19.85,19.647,19.72,2306557,0
2005-02-02,19.72,19.743,19.408,19.593,3829001,0
2005-02-03,19.628,19.628,19.323,19.487,1625110,0
2005-02-04,19.446,19.885,19.439,19.85,2766498,0
2005-02-07,19.891,19.926,19.476,19.487,3373198,0
2005-02-08,19.536,19.584,19.42,19.432,2099509,0
2005-02-09,19.562,19.863,19.551,19.779,5483737,0
2005-02-10,20.013,20.205,19.977,20.194,4713035,0
2005-02-11,20.239,20.461,20.208,20.443,4561450,0
2005-02-14,20.473,20.485,20.332,20.411,1781856,0
2005-02-15,20.457,20.606,20.388,20.552,2660044,0
2005-02-16,20.464,20.663,20.321,20.58,3997123,0
2005-02-17,20.63,20.736,20.506,20.506,4025375,0
2005-02-18,20.565,20.565,20.18,20.351,2357206,0
2005-02-22,20.276,20.311,19.879,19.882,3962675,0
2005-02-23,20.057,20.176,19.831,19.98,3044529,0
2005-02-24,19.98,20.194,19.85,20.148,2290716,0
2005-02-25,20.221,20.314,20.068,20.279,2848150,0
2005-02-28,20.282,20.431,20.188,20.374,3404548,0
2005-03-01,20.419,20.982,20.419,20.953,4967641,0
2005-03-02,20.913,21.08,20.733,20.883,4099103,0
2005-03-03,20.883,20.941,20.615,20.854,4333382,0
2005-03-04,20.985,21.293,20.963,21.146,3627112,0
2005-03-07,21.146,21.262,21.138,21.259,2971835,0
2005-03-08,21.253,21.304,20.973,21.034,3763198,0
2005-03-09,20.985,21.2,20.933,21.11,3178547,0
2005-03-10,21.125,21.345,21.085,21.189,2971142,0
2005-03-11,21.159,21.165,20.68,20.758,2943579,0
2005-03-14,20.815,20.839,20.628,20.723,3918226,0
2005-03-15,20.883,21.006,20.742,20.748,4142857,0
2005-03-16,21.13,21.13,20.618,20.824,7215290,0
2005-03-17,20.824,21.146,20.695,20.979,5259106,0
2005-03-18,20.913,21.146,20.809,20.868,16996563,0
2005-03-21,20.997,21.107,20.715,20.771,3549592,0
2005-03-22,20.753,20.953,20.287,20.297,4274125,0
2005-03-23,20.259,20.297,20.028,20.034,4374372,0
2005-03-24,20.134,20.185,20.004,20.013,2896382,0
2005-03-28,20.057,20.255,20.037,20.109,2426457,0
2005-03-29,19.645,19.665,19.346,19.42,3601270,0
2005-03-30,19.414,19.906,19.414,19.811,3623323,0
2005-03-31,19.868,19.983,19.752,19.926,2589412,0
2005-04-01,20.028,20.287,19.688,19.782,3837617,0
2005-04-04,19.779,19.977,19.653,19.863,2658666,0
2005-04-05,19.86,20.057,19.818,19.866,2014407,0
2005-04-06,19.874,19.996,19.752,19.846,3232288,0
2005-04-07,19.882,19.977,19.763,19.896,2012686,0
2005-04-08,19.896,19.951,19.749,19.804,2277277,0
2005-04-11,19.811,19.882,19.647,19.676,2285543,0
2005-04-12,19.676,19.746,19.261,19.696,5991211,0
2005-04-13,19.68,19.682,19.039,19.18,6578612,0
2005-04-14,19.177,19.319,19.049,19.256,5959861,0
2005-04-15,19.216,19.273,18.69,18.737,4862566,0
2005-04-18,18.465,18.939,18.465,18.83,3381465,0
2005-04-19,18.873,19.121,18.859,19.071,3111708,0
2005-04-20,19.056,19.056,18.672,18.687,2233182,0
2005-04-21,18.81,19.174,18.45,19.165,4076708,0
2005-04-22,19.098,19.207,18.622,18.752,3745628,0
2005-04-25,18.854,19.165,18.838,19.156,2641439,0
2005-04-26,19.098,19.346,19.054,19.233,4161465,0
2005-04-27,19.159,19.432,18.985,19.296,3128931,0
2005-04-28,19.293,19.622,19.118,19.444,5628427,0
2005-04-29,19.728,19.987,19.405,19.935,5225330,0
2005-05-02,19.993,20.043,19.668,19.885,3394555,0
2005-05-03,19.813,19.998,19.696,19.811,3363208,0
2005-05-04,19.868,20.258,19.863,20.208,4585565,0
2005-05-05,20.037,20.365,20.034,20.279,4156643,0
2005-05-06,20.354,20.398,20.18,20.18,3063822,0
2005-05-09,20.173,20.461,20.158,20.452,3164080,0
2005-05-10,20.247,20.351,20.057,20.057,5337651,0
2005-05-11,20.115,20.202,19.954,20.137,4485308,0
2005-05-12,20.137,20.332,19.813,19.822,2817491,0
2005-05-13,19.912,20.057,19.665,19.779,3445891,0
2005-05-16,19.81,20.344,19.81,20.344,4157332,0
2005-05-17,20.271,20.491,20.082,20.443,4364037,0
2005-05-18,20.6,20.897,20.494,20.745,3231262,0
2005-05-19,20.748,20.852,20.655,20.753,1744303,0
2005-05-20,20.68,20.842,20.609,20.718,2587690,0
2005-05-23,20.748,20.93,20.655,20.885,1896238,0
2005-05-24,20.891,20.93,20.736,20.897,2397167,0
2005-05-25,20.753,20.839,20.666,20.709,3478975,0
2005-05-26,20.782,20.944,20.748,20.762,2319312,0
2005-05-27,20.768,21.034,20.695,21.006,1804941,0
2005-05-31,20.971,21.046,20.765,20.938,2242824,0
2005-06-01,20.897,21.189,20.868,21.056,2716544,0
2005-06-02,20.985,21.27,20.944,21.264,2118799,0
2005-06-03,21.218,21.253,20.865,20.982,2575982,0
2005-06-06,21.009,21.218,20.885,21.135,2245933,0
2005-06-07,21.125,21.33,21.065,21.102,2052308,0
2005-06-08,21.15,21.237,20.91,20.916,1706411,0
2005-06-09,20.941,21.389,20.883,21.304,2236970,0
2005-06-10,21.372,21.392,21.15,21.203,1911398,0
2005-06-13,21.144,21.421,20.976,21.046,1709164,0
2005-06-14,21.043,21.186,20.963,21.099,2184257,0
2005-06-15,21.125,21.171,20.941,21.049,2155318,0
2005-06-16,21.068,21.068,20.883,20.883,2877431,0
2005-06-17,20.941,20.957,20.824,20.827,4709938,0
2005-06-20,20.779,20.963,20.695,20.842,3001811,0
2005-06-21,20.865,20.971,20.698,20.913,3749754,0
2005-06-22,20.95,21.15,20.868,21.116,2974586,0
2005-06-23,21.096,21.207,20.982,20.982,3348734,0
2005-06-24,20.985,21.576,20.913,21.495,5825148,0
2005-06-27,21.48,21.735,21.27,21.534,3668456,0
2005-06-28,21.747,22.247,21.688,22.165,5669764,0
2005-06-29,22.192,22.516,22.059,22.411,6472508,0
2005-06-30,22.438,22.536,22.282,22.345,4453264,0
2005-07-01,22.417,22.569,22.32,22.553,2981821,0
2005-07-05,22.479,23.09,22.465,23.03,5291487,0
2005-07-06,23.03,23.392,23.027,23.226,5854092,0
2005-07-07,23.054,23.407,22.808,23.366,6534177,0
2005-07-08,23.392,24.109,23.331,24.05,5870969,0
2005-07-11,24.076,24.407,23.991,24.386,4579710,0
2005-07-12,24.404,24.59,24.265,24.479,4718560,0
2005-07-13,24.106,24.369,24.106,24.309,8110010,0
2005-07-14,24.354,24.443,24.271,24.309,5609823,0
2005-07-15,23.845,23.897,23.544,23.801,7300728,0
2005-07-18,23.698,23.946,23.679,23.786,2976319,0
2005-07-19,23.859,23.894,23.667,23.845,3331859,0
2005-07-20,23.796,24.062,23.607,23.946,2252135,0
2005-07-21,23.874,23.944,23.55,23.746,2739628,0
2005-07-22,23.801,23.882,23.613,23.859,1834230,0
2005-07-25,23.801,23.825,23.532,23.682,2630408,0
2005-07-26,23.496,23.644,23.383,23.476,3330477,0
2005-07-27,23.538,23.633,23.443,23.585,2478822,0
2005-07-28,23.845,23.941,23.457,23.723,2800947,0
2005-07-29,23.801,23.854,23.435,23.46,3442796,0
2005-08-01,23.518,23.541,23.137,23.432,3011799,0
2005-08-02,23.555,24.026,23.547,24.026,2897760,0
2005-08-03,23.908,24.026,23.615,23.988,2532565,0
2005-08-04,23.845,23.891,23.655,23.723,1900379,0
2005-08-05,23.628,23.684,23.334,23.344,2345835,0
2005-08-08,23.41,23.636,23.25,23.297,2564953,0
2005-08-09,23.44,23.809,23.44,23.801,2871235,0
2005-08-10,24.062,24.233,23.687,23.758,2894657,0
2005-08-11,23.816,23.959,23.693,23.933,1703315,0
2005-08-12,23.655,23.809,23.515,23.679,1623372,0
2005-08-15,23.649,23.807,23.566,23.772,1488675,0
2005-08-16,23.79,23.848,23.383,23.448,2088135,0
2005-08-17,23.389,23.633,23.306,23.524,1619244,0
2005-08-18,23.467,23.641,23.337,23.425,1772908,0
2005-08-19,23.601,23.696,23.429,23.63,1859034,0
2005-08-22,23.796,24.045,23.553,23.74,2319650,0
2005-08-23,23.843,23.944,23.783,23.812,2295540,0
2005-08-24,23.864,24.091,23.585,23.61,2035080,0
2005-08-25,23.615,23.67,23.445,23.464,1947227,0
2005-08-26,23.524,23.563,23.3,23.31,3148918,0
2005-08-29,23.25,23.515,23.226,23.467,1761193,0
2005-08-30,23.457,23.457,23.033,23.185,3314287,0
2005-08-31,23.135,23.349,23.027,23.349,3265361,0
2005-09-01,23.352,23.729,23.319,23.574,2808188,0
2005-09-02,23.646,23.772,23.435,23.641,1715713,0
2005-09-06,23.796,24.023,23.664,23.962,1455947,0
2005-09-07,23.965,23.988,23.754,23.9,1357410,0
2005-09-08,23.801,24.021,23.723,23.917,2143610,0
2005-09-09,23.991,24.175,23.859,24.071,1509342,0
2005-09-12,23.956,24.198,23.956,24.1,2194937,0
2005-09-13,23.946,23.956,23.658,23.661,3997123,0
2005-09-14,23.684,23.743,23.383,23.392,4680994,0
2005-09-15,23.568,23.568,23.25,23.389,4063965,0
2005-09-16,23.399,23.563,23.242,23.337,17423430,0
2005-09-19,23.416,23.661,23.279,23.661,4388154,0
2005-09-20,23.734,24.149,23.652,23.825,6350885,0
2005-09-21,23.772,23.772,23.06,23.075,4688233,0
2005-09-22,23.247,23.638,23.094,23.558,4328553,0
2005-09-23,23.588,23.752,23.499,23.553,3225742,0
2005-09-26,23.763,23.801,23.316,23.493,2366167,0
2005-09-27,23.595,23.845,23.45,23.652,2862965,0
2005-09-28,23.729,24.056,23.649,23.702,4011252,0
2005-09-29,23.672,24.091,23.644,24.062,2100542,0
2005-09-30,23.944,24.44,23.941,24.372,2745824,0
2005-10-03,24.243,24.377,24.084,24.198,2598716,0
2005-10-04,24.265,24.365,23.851,23.859,2273835,0
2005-10-05,23.786,24.009,23.63,23.72,2881911,0
2005-10-06,23.684,23.885,23.44,23.622,3498951,0
2005-10-07,23.633,23.693,23.508,23.598,2635236,0
2005-10-10,23.527,23.801,23.291,23.419,2879503,0
2005-10-11,23.568,23.801,23.325,23.425,3459679,0
2005-10-12,23.425,23.485,22.956,23.016,3955091,0
2005-10-13,22.999,23.057,22.53,22.71,4743700,0
2005-10-14,23.288,23.464,22.987,23.425,4272741,0
2005-10-17,23.386,23.723,23.372,23.485,2393380,0
2005-10-18,23.425,23.749,23.368,23.395,2751336,0
2005-10-19,23.221,24.091,23.218,24.091,2512932,0
2005-10-20,24.149,24.276,23.801,23.877,3267430,0
2005-10-21,24.087,24.628,24.043,24.246,5355223,0
2005-10-24,24.321,25.578,24.321,25.495,6570348,0
2005-10-25,25.252,25.483,24.914,25.1,5107167,0
2005-10-26,25.172,25.98,25.108,25.458,5058933,0
2005-10-27,26.237,26.774,25.659,25.741,13918281,0
2005-10-28,25.528,25.528,24.456,25.141,9338224,0
2005-10-31,25.412,25.803,25.409,25.65,4673422,0
2005-11-01,25.688,25.825,25.389,25.798,4224172,0
2005-11-02,25.774,26.243,25.674,26.179,2792334,0
2005-11-03,26.143,26.161,25.757,25.945,2392697,0
2005-11-04,26.108,26.486,26.001,26.456,2493639,0
2005-11-07,26.573,26.759,26.483,26.599,3263296,0
2005-11-08,26.593,26.952,26.414,26.886,3001811,0
2005-11-09,26.886,27.219,26.701,27.047,4464637,0
2005-11-10,27.315,27.525,26.943,27.487,2327579,0
2005-11-11,27.168,27.575,27.168,27.575,2233524,0
2005-11-14,27.545,27.564,27.343,27.516,1908640,0
2005-11-15,27.21,27.308,26.637,27.047,3548211,0
2005-11-16,27.063,27.243,26.91,27.24,2121212,0
2005-11-17,27.285,27.866,27.285,27.836,2214575,0
2005-11-18,28.125,28.125,27.54,27.719,3220576,0
2005-11-21,27.285,28.131,27.269,28.109,2780621,0
2005-11-22,28.15,28.297,27.953,28.109,3318071,0
2005-11-23,27.548,28.376,27.548,28.038,8767006,0
2005-11-25,28.131,28.481,27.87,28.453,1651285,0
2005-11-28,28.591,28.694,27.841,27.853,2719301,0
2005-11-29,27.937,27.956,27.381,27.458,3891357,0
2005-11-30,27.39,27.545,26.877,26.961,3495162,0
2005-12-01,27.358,27.716,27.355,27.499,2998359,0
2005-12-02,27.469,27.627,27.364,27.496,1795984,0
2005-12-05,27.587,27.738,27.343,27.682,2834717,0
2005-12-06,27.913,28.288,27.722,28.156,4507704,0
2005-12-07,28.141,28.197,27.931,28.068,4212798,0
2005-12-08,28.2,28.2,27.653,27.915,4023995,0
2005-12-09,28.15,28.652,27.928,28.416,3366994,0
2005-12-12,27.893,28.206,27.893,27.984,3853463,0
2005-12-13,27.928,28.346,27.665,28.254,2921878,0
2005-12-14,28.411,28.502,28.068,28.291,3895831,0
2005-12-15,28.436,28.552,28.26,28.312,2678987,0
2005-12-16,28.373,28.428,28.019,28.159,2459534,0
2005-12-19,28.475,28.496,27.682,27.71,3740113,0
2005-12-20,28.011,28.011,27.676,27.79,2692767,0
2005-12-21,27.995,28.109,27.699,27.859,2187018,0
2005-12-22,27.868,27.922,27.611,27.878,2246273,0
2005-12-23,28.109,28.128,27.87,28.003,1156899,0
2005-12-27,28.206,28.22,27.479,27.479,2068504,0
2005-12-28,27.397,27.645,27.332,27.575,1503140,0
2005-12-29,27.704,27.722,27.285,27.423,1670234,0
2005-12-30,27.352,27.428,27.18,27.288,1447673,0
2006-01-03,27.893,27.893,27.08,27.836,3339430,0
2006-01-04,27.866,27.962,27.659,27.87,2918776,0
2006-01-05,27.812,27.821,27.449,27.545,2869166,0
2006-01-06,27.866,28.03,27.704,27.818,2811632,0
2006-01-09,27.866,28.436,27.85,28.379,2171169,0
2006-01-10,28.128,28.423,28.128,28.39,2177715,0
2006-01-11,28.387,29.073,28.387,28.904,3439008,0
2006-01-12,28.952,29.19,28.562,28.657,2896733,0
2006-01-13,28.728,28.818,28.309,28.453,1696072,0
2006-01-17,28.273,28.387,28.038,28.125,2267636,0
2006-01-18,28.059,28.382,27.812,27.925,2657979,0
2006-01-19,28.082,28.577,28.082,28.411,2240068,0
2006-01-20,28.659,29.208,28.038,28.147,3963018,0
2006-01-23,28.159,28.731,28.156,28.239,1924840,0
2006-01-24,28.264,28.487,28.18,28.425,2592860,0
2006-01-25,28.439,28.531,28.22,28.242,3537539,0
2006-01-26,28.824,29.423,28.706,29.257,4500813,0
2006-01-27,29.84,29.84,29.155,29.288,3381811,0
2006-01-30,29.403,29.498,28.979,28.996,1630618,0
2006-01-31,29.068,29.082,28.423,28.591,3636753,0
2006-02-01,28.439,28.809,28.352,28.721,3374577,0
2006-02-02,28.763,28.793,28.34,28.481,3022817,0
2006-02-03,28.156,28.343,27.716,27.884,3656733,0
2006-02-06,27.866,28.174,27.758,28.125,2957707,0
2006-02-07,28.186,28.337,27.452,27.452,4463954,0
2006-02-08,27.442,27.688,27.318,27.633,2765116,0
2006-02-09,27.656,27.744,27.249,27.338,3138582,0
2006-02-10,27.263,27.575,27.012,27.469,3494469,0
2006-02-13,27.584,27.691,27.513,27.611,3097929,0
2006-02-14,27.575,28.1,27.466,28.068,2761331,0
2006-02-15,28.837,28.875,28.45,28.603,4676172,0
2006-02-16,28.649,28.912,28.439,28.839,2946341,0
2006-02-17,28.896,28.896,28.49,28.606,2775800,0
2006-02-21,28.736,28.872,28.434,28.434,2655219,0
2006-02-22,28.475,29.073,28.436,29.054,3762161,0
2006-02-23,29.082,29.604,29.025,29.297,3297057,0
2006-02-24,29.46,29.78,29.378,29.621,3266740,0
2006-02-27,29.692,30.236,29.682,30.049,3080017,0
2006-02-28,29.78,30.158,29.484,29.805,4019864,0
2006-03-01,29.954,30.062,29.798,30.004,2134647,0
2006-03-02,29.852,30.049,29.771,30.01,2610427,0
2006-03-03,29.937,30.26,29.868,29.921,1772556,0
2006-03-06,29.921,29.981,29.229,29.4,2277277,0
2006-03-07,29.403,29.444,28.955,29.058,3385604,0
2006-03-08,29.058,29.076,28.531,28.736,5022762,0
2006-03-09,28.622,28.741,28.231,28.242,3622282,0
2006-03-10,28.242,28.622,28.011,28.229,3864828,0
2006-03-13,28.484,28.787,28.078,28.264,2497082,0
2006-03-14,28.285,29.011,28.218,28.94,3382495,0
2006-03-15,29.143,29.357,28.97,29.352,2732734,0
2006-03-16,29.466,29.745,29.317,29.65,3850358,0
2006-03-17,29.983,30.093,29.373,29.447,5532650,0
2006-03-20,29.607,29.607,29.252,29.482,2269016,0
2006-03-21,29.479,29.479,28.796,28.842,2980447,0
2006-03-22,28.75,29.115,28.703,28.925,2703456,0
2006-03-23,28.955,28.955,28.367,28.465,3778012,0
2006-03-24,28.465,28.571,28.231,28.27,2837126,0
2006-03-27,28.285,28.562,28.156,28.283,2963219,0
2006-03-28,28.517,28.517,27.109,27.216,5544711,0
2006-03-29,27.285,27.818,26.943,27.676,8863817,0
2006-03-30,27.602,27.872,27.252,27.409,3622282,0
2006-03-31,27.364,27.566,27.26,27.355,3483797,0
2006-04-03,27.575,27.99,27.455,27.502,4278598,0
2006-04-04,27.516,27.959,27.332,27.934,5301826,0
2006-04-05,27.915,28.227,27.801,27.934,3617121,0
2006-04-06,27.937,28.041,27.701,27.824,2713094,0
2006-04-07,27.824,28.019,27.378,27.569,2386842,0
2006-04-10,27.602,27.878,27.51,27.792,2831275,0
2006-04-11,27.836,27.893,27.127,27.297,3643990,0
2006-04-12,27.545,27.545,27.252,27.321,2342395,0
2006-04-13,27.321,27.502,27.226,27.469,1720878,0
2006-04-17,27.455,27.633,27.2,27.415,1963764,0
2006-04-18,27.156,28.294,27.156,28.257,3868968,0
2006-04-19,28.403,28.546,28.038,28.315,2830924,0
2006-04-20,28.3,28.487,28.1,28.229,2672446,0
2006-04-21,28.387,28.387,27.907,28.113,2398208,0
2006-04-24,28.109,28.156,27.716,27.971,2163238,0
2006-04-25,28.024,28.116,27.87,27.878,2550482,0
2006-04-26,27.94,28.358,27.937,28.358,3231602,0
2006-04-27,28.024,28.038,27.018,27.047,5862362,0
2006-04-28,27.066,27.323,26.774,27.03,6025316,0
2006-05-01,26.998,27.021,25.375,25.65,11804986,0
2006-05-02,25.543,25.904,25.345,25.86,11762616,0
2006-05-03,25.776,25.929,25.384,25.738,5960542,0
2006-05-04,26.266,26.579,26.012,26.237,10465496,0
2006-05-05,26.414,27.246,26.414,27.159,8380800,0
2006-05-08,27.4,27.648,26.657,26.734,4936286,0
2006-05-09,26.748,27.153,26.501,27.094,5268406,0
2006-05-10,26.995,27.428,26.731,27.226,4344059,0
2006-05-11,27.458,27.599,26.343,26.522,6068724,0
2006-05-12,26.544,26.79,25.867,25.919,8193725,0
2006-05-15,25.901,26.224,25.733,25.763,7164986,0
2006-05-16,25.834,26.104,25.776,25.828,5265306,0
2006-05-17,25.763,25.838,25.125,25.45,5823772,0
2006-05-18,25.192,25.934,25.111,25.178,4832242,0
2006-05-19,25.564,25.851,25.427,25.763,6420828,0
2006-05-22,25.543,25.79,25.21,25.415,5350057,0
2006-05-23,25.688,25.91,25.453,25.477,3961984,0
2006-05-24,25.412,25.587,24.917,25.21,6017731,0
2006-05-25,25.453,25.768,25.232,25.768,4950071,0
2006-05-26,25.952,26.236,25.886,26.236,2657979,0
2006-05-30,25.831,25.97,25.453,25.453,4175931,0
2006-05-31,25.549,26.174,25.508,26.108,7003411,0
2006-06-01,26.106,26.313,25.834,26.313,3806943,0
2006-06-02,26.446,26.486,26.161,26.325,4042948,0
2006-06-05,26.12,26.196,25.531,25.584,4307881,0
2006-06-06,25.64,25.659,25.255,25.406,4805711,0
2006-06-07,25.525,25.883,25.216,25.611,6497314,0
2006-06-08,25.489,25.747,24.803,25.424,7940505,0
2006-06-09,25.351,25.584,25.189,25.24,3914443,0
2006-06-12,25.235,25.249,24.342,24.342,5683206,0
2006-06-13,24.286,24.687,23.644,23.778,7648696,0
2006-06-14,23.714,23.991,23.264,23.577,6790840,0
2006-06-15,23.946,24.687,23.903,24.67,5457545,0
2006-06-16,24.558,24.73,24.291,24.685,4974184,0
2006-06-19,24.761,24.832,24.443,24.516,5063411,0
2006-06-20,24.599,25.015,24.569,24.787,4703048,0
2006-06-21,24.761,25.318,24.751,25.219,3542012,0
2006-06-22,25.21,25.335,25.031,25.264,4466708,0
2006-06-23,25.108,25.281,24.909,25.162,3820384,0
2006-06-26,25.135,25.154,24.715,24.877,4874619,0
2006-06-27,24.832,24.855,24.184,24.216,5877169,0
2006-06-28,24.383,24.404,24.076,24.309,3008007,0
2006-06-29,24.54,25.165,24.522,25.12,6247876,0
2006-06-30,25.359,25.392,25.091,25.198,3764224,0
2006-07-03,25.108,25.396,24.942,25.318,1970316,0
2006-07-05,24.877,24.964,24.497,24.497,4592453,0
2006-07-06,24.429,24.572,24.252,24.497,4583150,0
2006-07-07,24.324,24.365,23.908,23.946,4445337,0
2006-07-10,24.193,24.386,24.073,24.219,3402485,0
2006-07-11,24.524,24.524,23.933,24.3,6614793,0
2006-07-12,24.524,24.715,24.429,24.543,5206733,0
2006-07-13,24.443,24.572,24.131,24.282,4431903,0
2006-07-14,24.394,24.44,23.969,24.103,3999190,0
2006-07-17,23.991,24.274,23.93,24.071,2535671,0
2006-07-18,24.05,24.246,23.917,24.178,3255719,0
2006-07-19,24.312,25.145,24.274,24.983,4276533,0
2006-07-20,25.108,25.246,24.761,24.792,2794405,0
2006-07-21,24.992,24.992,24.497,24.513,3864483,0
2006-07-24,24.383,25.108,24.178,24.885,4450162,0
2006-07-25,24.792,24.914,24.476,24.789,3688778,0
2006-07-26,24.789,24.812,24.392,24.479,3050725,0
2006-07-27,24.961,25.721,24.961,25.312,6098360,0
2006-07-28,25.919,26.433,25.904,26.414,5317325,0
2006-07-31,26.237,26.613,26.147,26.546,3897563,0
2006-08-01,26.4,26.446,26.12,26.285,2967011,0
2006-08-02,26.531,26.689,26.453,26.596,2625929,0
2006-08-03,26.492,26.961,26.384,26.645,4576614,0
2006-08-04,27.183,27.578,26.919,27.038,5123366,0
2006-08-07,26.893,27.384,26.754,26.831,2844356,0
2006-08-08,27.024,27.106,26.508,26.579,3302911,0
2006-08-09,26.862,27.294,26.709,26.731,4118049,0
2006-08-10,26.546,27.052,26.236,26.978,3399737,0
2006-08-11,26.869,27.018,26.604,26.754,1915533,0
2006-08-14,27.249,27.352,26.823,26.934,3028332,0
2006-08-15,27.378,27.821,27.318,27.787,3955438,0
2006-08-16,28.011,28.203,27.751,28.174,3389390,0
2006-08-17,28.068,28.531,28.007,28.478,3241244,0
2006-08-18,28.481,28.731,28.309,28.689,3972319,0
2006-08-21,28.625,28.625,28.071,28.191,2479512,0
2006-08-22,28.264,28.431,28.086,28.212,2312764,0
2006-08-23,28.546,29.006,28.332,28.459,4207970,0
2006-08-24,28.662,28.715,28.224,28.379,2892597,0
2006-08-25,28.18,28.496,28.078,28.194,1694345,0
2006-08-28,28.122,28.511,28.03,28.309,1445605,0
2006-08-29,28.329,28.494,27.998,28.267,3677758,0
2006-08-30,28.3,28.428,28.227,28.343,2344800,0
2006-08-31,28.475,28.591,28.273,28.565,2076424,0
2006-09-01,28.606,28.686,28.26,28.434,2441617,0
2006-09-05,28.531,28.677,28.273,28.584,1790472,0
2006-09-06,28.546,28.755,28.462,28.649,2803014,0
2006-09-07,28.416,28.588,28.215,28.555,3141340,0
2006-09-08,28.54,28.887,28.475,28.812,3483445,0
2006-09-11,28.812,29.367,28.812,29.173,4879780,0
2006-09-12,29.317,30.175,29.302,30.059,4360249,0
2006-09-13,29.825,30.593,29.714,30.229,4148370,0
2006-09-14,30.049,30.351,29.879,30.217,3452781,0
2006-09-15,30.419,30.615,30.315,30.409,7855757,0
2006-09-18,30.409,30.433,29.989,30.149,3229885,0
2006-09-19,30.186,30.556,29.983,30.272,3533747,0
2006-09-20,30.624,30.905,30.526,30.706,3878960,0
2006-09-21,30.757,30.966,30.233,30.377,3144086,0
2006-09-22,30.325,30.448,29.905,30.075,2675882,0
2006-09-25,30.419,30.781,30.192,30.655,2832299,0
2006-09-26,30.563,30.738,30.087,30.507,3589213,0
2006-09-27,30.372,30.645,30.217,30.39,2699662,0
2006-09-28,30.304,30.632,30.108,30.615,2338950,0
2006-09-29,30.526,30.823,30.478,30.697,2316549,0
2006-10-02,30.629,30.667,30.233,30.566,3556834,0
2006-10-03,30.478,30.966,30.318,30.88,3033159,0
2006-10-04,30.951,31.294,30.684,31.294,3496877,0
2006-10-05,31.264,31.471,30.91,31.42,3847949,0
2006-10-06,31.266,31.372,31.1,31.252,1398410,0
2006-10-09,31.064,31.407,30.855,31.353,1946197,0
2006-10-10,30.771,31.122,30.732,30.997,4464983,0
2006-10-11,30.18,30.762,30.044,30.478,4920783,0
2006-10-12,30.596,30.993,30.566,30.984,3378711,0
2006-10-13,30.874,30.987,30.541,30.599,2839883,0
2006-10-16,30.645,30.775,30.538,30.771,1566537,0
2006-10-17,30.732,30.754,30.318,30.556,2382007,0
2006-10-18,30.855,31.058,30.361,30.817,3058305,0
2006-10-19,30.765,30.775,30.375,30.556,2517060,0
2006-10-20,30.608,30.811,30.507,30.687,2321722,0
2006-10-23,30.535,31.385,30.535,31.372,4652407,0
2006-10-24,31.196,31.464,30.749,31.395,4122188,0
2006-10-25,31.437,31.783,31.058,31.771,6161401,0
2006-10-26,32.259,32.509,32.015,32.5,6110069,0
2006-10-27,32.358,32.563,32.055,32.189,3584395,0
2006-10-30,32.268,33.137,32.206,32.935,6000856,0
2006-10-31,33.043,33.374,32.936,33.078,6998935,0
2006-11-01,33.288,33.344,32.044,32.087,5186064,0
2006-11-02,32.015,32.175,31.76,31.915,5710769,0
2006-11-03,32.161,32.289,31.214,31.479,3789034,0
2006-11-06,31.473,32.032,31.404,31.991,3895831,0
2006-11-07,32.041,32.654,32.024,32.096,2716887,0
2006-11-08,31.924,32.367,31.908,31.971,2287611,0
2006-11-09,31.798,31.813,30.91,30.975,5777949,0
2006-11-10,31.106,31.294,30.899,31.058,2837469,0
2006-11-13,31.058,31.264,31.027,31.173,4217619,0
2006-11-14,31.388,31.404,30.963,31.348,3488961,0
2006-11-15,31.339,31.61,31.246,31.398,2883632,0
2006-11-16,31.613,31.81,31.554,31.595,1723978,0
2006-11-17,31.479,31.723,31.325,31.494,3013862,0
2006-11-20,31.621,31.825,31.337,31.56,2712750,0
2006-11-21,31.702,31.813,31.36,31.455,2287266,0
2006-11-22,31.455,31.726,31.404,31.615,1497278,0
2006-11-24,31.345,31.395,31.1,31.261,954671,0
2006-11-27,31.149,31.19,30.127,30.149,4166977,0
2006-11-28,30.18,30.561,30.021,30.338,2688984,0
2006-11-29,30.475,30.814,30.393,30.754,4573167,0
2006-11-30,30.91,31.162,30.701,30.981,5200194,0
2006-12-01,30.907,31.043,30.328,30.997,6573792,0
2006-12-04,31.32,31.798,31.225,31.705,4629316,0
2006-12-05,31.878,32.286,31.636,32.223,5013797,0
2006-12-06,32.217,32.584,32.096,32.5,3906167,0
2006-12-07,32.77,32.926,32.385,32.478,3690500,0
2006-12-08,32.37,32.738,32.193,32.613,2991820,0
2006-12-11,32.698,32.698,32.283,32.407,3273628,0
2006-12-12,32.5,32.796,32.315,32.624,4298238,0
2006-12-13,32.886,32.949,32.538,32.598,2212166,0
2006-12-14,32.566,33.211,32.433,33.09,3664660,0
2006-12-15,33.09,33.194,32.829,32.869,3667760,0
2006-12-18,32.872,33.293,32.809,32.991,2212512,0
2006-12-19,32.509,32.77,32.339,32.518,3283277,0
2006-12-20,32.509,32.751,32.422,32.427,2050926,0
2006-12-21,32.37,32.698,32.313,32.404,2426457,0
2006-12-22,32.451,32.466,31.839,32.05,2188046,0
2006-12-26,31.962,32.082,31.827,31.884,2283824,0
2006-12-27,32.073,32.268,31.956,32.201,2952198,0
2006-12-28,32.364,32.381,32.055,32.231,2206311,0
2006-12-29,32.175,32.206,31.881,31.98,2160143,0
2007-01-03,32.347,33.176,32.333,32.91,4030895,0
2007-01-04,32.914,33.2,32.613,33.053,3105857,0
2007-01-05,32.827,33.011,32.388,32.442,2239730,0
2007-01-08,32.515,33.372,32.313,33.363,3143058,0
2007-01-09,33.379,34.206,33.372,33.953,4577642,0
2007-01-10,33.641,34.403,33.465,34.306,3180604,0
2007-01-11,34.478,34.916,34.257,34.866,3092761,0
2007-01-12,34.883,35.009,34.645,34.809,2859174,0
2007-01-16,34.832,35.105,34.604,34.952,3725301,0
2007-01-17,35.049,35.344,34.803,34.904,3236079,0
2007-01-18,35.023,35.087,34.592,34.671,2667973,0
2007-01-19,34.873,34.873,34.149,34.192,4253798,0
2007-01-22,34.274,34.409,34.045,34.227,2642475,0
2007-01-23,34.297,34.436,33.784,34.157,2551172,0
2007-01-24,34.333,34.886,34.318,34.886,2243175,0
2007-01-25,35.121,35.279,34.403,34.446,5511293,0
2007-01-26,34.687,34.758,34.024,34.28,3090347,0
2007-01-29,34.336,34.665,33.887,34.027,2833680,0
2007-01-30,34.09,34.23,33.868,34.111,3525821,0
2007-01-31,33.989,34.702,33.968,34.573,4157332,0
2007-02-01,34.803,35.305,34.665,35.237,5272880,0
2007-02-02,35.118,35.274,34.921,35.052,4614159,0
2007-02-05,35.208,35.293,34.965,35.189,2205272,0
2007-02-06,35.281,35.592,35.171,35.47,4088772,0
2007-02-07,35.558,35.896,35.505,35.819,2497771,0
2007-02-08,35.832,36.368,35.567,35.986,3763198,0
2007-02-09,36.086,36.218,35.075,35.382,3139263,0
2007-02-12,35.454,35.633,35.185,35.605,2883309,0
2007-02-13,35.51,35.692,35.339,35.675,2067596,0
2007-02-14,35.749,36.574,35.688,36.454,2590029,0
2007-02-15,36.393,36.647,36.28,36.603,2204928,0
2007-02-16,36.486,36.749,36.245,36.58,2235251,0
2007-02-20,36.624,36.656,36.286,36.553,2619736,0
2007-02-21,36.514,36.779,36.396,36.512,3898934,0
2007-02-22,36.565,36.677,36.062,36.442,3124800,0
2007-02-23,36.254,36.357,35.673,35.92,2633511,0
2007-02-26,36.056,36.147,35.376,35.534,2402994,0
2007-02-27,34.879,34.879,33.427,33.664,5953318,0
2007-02-28,33.669,34.249,33.546,34.043,3841401,0
2007-03-01,33.369,33.852,32.601,33.484,5111736,0
2007-03-02,33.475,33.752,33.188,33.222,4813291,0
2007-03-05,32.799,33.16,32.354,32.427,5802072,0
2007-03-06,33.09,33.522,32.636,33.481,4104269,0
2007-03-07,33.51,33.723,33.249,33.296,2777174,0
2007-03-08,33.728,34.318,33.644,34.117,3794545,0
2007-03-09,34.743,34.938,34.528,34.749,5746606,0
2007-03-12,34.743,35.152,34.422,35.028,5141970,0
2007-03-13,34.743,34.777,33.672,33.71,4795719,0
2007-03-14,33.597,34.114,33.087,34.049,4231062,0
2007-03-15,34.04,34.222,33.734,34.084,4415882,0
2007-03-16,33.816,36.283,33.029,33.252,8217154,0
2007-03-19,33.669,33.974,33.568,33.947,4514589,0
2007-03-20,33.89,34.192,33.816,34.058,2448853,0
2007-03-21,34.154,35.312,33.931,35.211,4304687,0
2007-03-22,35.555,35.555,34.941,35.267,3726143,0
2007-03-23,35.376,35.819,35.303,35.667,3234010,0
2007-03-26,35.692,35.811,35.237,35.67,4371964,0
2007-03-27,35.47,35.675,35.206,35.244,4050174,0
2007-03-28,34.873,34.976,34.454,34.617,4865344,0
2007-03-29,35.182,35.24,34.608,34.968,2550658,0
2007-03-30,34.921,35.347,34.518,35.072,4094103,0
2007-04-02,34.984,35.112,34.48,35.04,3629869,0
2007-04-03,35.33,36.134,35.092,36.086,5517830,0
2007-04-04,36.195,36.486,35.908,36.433,4385396,0
2007-04-05,36.257,36.586,36.195,36.512,4125836,0
2007-04-09,36.517,36.606,36.136,36.492,3779388,0
2007-04-10,36.166,36.73,36.166,36.674,4384022,0
2007-04-11,36.639,36.97,36.439,36.534,6613618,0
2007-04-12,36.571,36.74,36.192,36.74,4729926,0
2007-04-13,36.74,37.024,36.603,36.727,3757335,0
2007-04-16,36.872,37.687,36.872,37.58,3804191,0
2007-04-17,37.58,38.277,37.424,38.005,4034673,0
2007-04-18,38.005,38.813,37.965,38.601,4252905,0
2007-04-19,37.781,37.955,37.03,37.435,7833700,0
2007-04-20,37.486,38.011,37.486,37.817,4445002,0
2007-04-23,38.096,38.283,37.684,37.786,3201631,0
2007-04-24,37.783,37.954,37.094,37.574,3074495,0
2007-04-25,37.699,38.243,37.266,38.025,2482886,0
2007-04-26,38.429,38.429,37.472,37.926,3361489,0
2007-04-27,37.882,38.202,37.687,38.123,2656937,0
2007-04-30,38.143,38.455,37.882,38.115,3853111,0
2007-05-01,38.227,38.332,37.846,38.202,3815420,0
2007-05-02,38.371,38.736,38.285,38.598,2299670,0
2007-05-03,38.822,39.104,38.485,39.076,3735546,0
2007-05-04,39.238,39.353,39.011,39.243,2699662,0
2007-05-07,39.374,39.475,39.089,39.251,2257643,0
2007-05-08,39.076,39.186,38.796,39.073,3246763,0
2007-05-09,39.13,39.715,39.086,39.556,3854152,0
2007-05-10,39.186,39.55,38.871,38.898,3106198,0
2007-05-11,38.984,39.612,38.984,39.481,1484888,0
2007-05-14,39.622,39.722,39.13,39.285,2427493,0
2007-05-15,39.419,40.013,39.058,39.142,3252287,0
2007-05-16,39.329,39.843,39.329,39.731,2450572,0
2007-05-17,39.446,39.462,38.715,39.039,4393325,0
2007-05-18,39.095,39.472,38.963,39.472,3025924,0
2007-05-21,39.428,39.76,39.186,39.656,3425567,0
2007-05-22,39.728,39.728,39.114,39.274,3558549,0
2007-05-23,39.347,39.637,39.168,39.212,3013522,0
2007-05-24,39.186,39.835,38.552,38.74,4674794,0
2007-05-25,38.67,39.106,38.604,38.881,2200347,0
2007-05-29,38.953,39.324,38.736,39.049,2754782,0
2007-05-30,38.754,39.322,38.506,39.282,3361141,0
2007-05-31,39.533,39.766,39.34,39.766,3918580,0
2007-06-01,39.4,39.837,39.4,39.514,3023852,0
2007-06-04,39.91,39.91,39.018,39.826,2418188,0
2007-06-05,39.612,39.612,38.565,38.796,5901980,0
2007-06-06,38.366,38.604,37.998,38.181,4383671,0
2007-06-07,38.181,38.181,37.039,37.039,6685055,0
2007-06-08,36.967,37.239,36.543,37.233,5889464,0
2007-06-11,37.012,37.751,36.994,37.418,3151326,0
2007-06-12,37.41,37.747,37.096,37.13,5488559,0
2007-06-13,37.203,37.749,37.064,37.67,5911630,0
2007-06-14,37.649,38.088,37.589,37.803,3799368,0
2007-06-15,38.193,38.708,38.096,38.396,4662740,0
2007-06-18,38.555,38.929,38.366,38.712,3930292,0
2007-06-19,38.459,39.089,38.459,39.024,4304783,0
2007-06-20,39.55,40.437,39.083,39.16,10005212,0
2007-06-21,39.16,39.52,38.442,39.136,3174936,0
2007-06-22,39.058,39.298,38.405,38.489,5422407,0
2007-06-25,38.675,39.073,37.754,38.103,5081326,0
2007-06-26,38.533,38.759,38.32,38.459,3513763,0
2007-06-27,38.313,38.822,37.877,38.752,5053082,0
2007-06-28,38.805,39.241,38.756,39.015,2998704,0
2007-06-29,39.07,39.438,38.199,38.449,3760088,0
2007-07-02,38.449,39.179,38.449,38.913,3708418,0
2007-07-03,39.179,39.411,39.049,39.174,2022682,0
2007-07-05,39.174,39.288,38.917,39.186,2542556,0
2007-07-06,39.243,39.404,39.027,39.306,2796812,0
2007-07-09,39.288,39.694,39.111,39.628,3252964,0
2007-07-10,39.359,39.404,38.413,38.495,4498057,0
2007-07-11,38.987,39.404,38.638,39.136,4848312,0
2007-07-12,39.277,40.295,39.136,40.295,3244684,0
2007-07-13,39.798,40.839,39.798,40.701,3037983,0
2007-07-16,40.925,40.971,40.538,40.844,3112394,0
2007-07-17,41.217,42.258,41.1,41.783,5292522,0
2007-07-18,41.53,41.734,40.747,41.225,4359558,0
2007-07-19,41.332,41.58,40.922,41.273,4211076,0
2007-07-20,41.231,41.231,39.582,40.037,5632566,0
2007-07-23,40.526,41.088,40.174,40.331,3848643,0
2007-07-24,39.646,40.215,38.91,38.987,5294787,0
2007-07-25,39.381,39.991,38.571,39.475,5153201,0
2007-07-26,38.721,38.992,36.806,37.631,7026344,0
2007-07-27,37.731,38.301,37.009,37.778,5632864,0
2007-07-30,38.275,38.718,37.681,38.473,4860143,0
2007-07-31,38.981,39.615,36.921,36.97,6900067,0
2007-08-01,35.333,37.275,35.327,36.462,8459274,0
2007-08-02,36.381,37.282,36.381,36.921,5619472,0
2007-08-03,37.415,37.415,34.958,34.974,9381518,0
2007-08-06,35.305,36.636,34.513,36.608,7791238,0
2007-08-07,36.278,37.142,35.865,36.492,9207993,0
2007-08-08,36.46,37.945,35.324,36.42,10277454,0
2007-08-09,35.095,36.509,33.82,35.364,12155012,0
2007-08-10,34.974,36.111,33.977,35.419,7816575,0
2007-08-13,35.73,36.782,35.502,35.999,5195366,0
2007-08-14,36.245,36.709,35.141,35.317,4781395,0
2007-08-15,34.968,35.932,34.259,34.525,4840262,0
2007-08-16,34.236,36.034,32.822,35.889,9404729,0
2007-08-17,37.649,38.945,36.574,38.17,8606338,0
2007-08-20,38.455,38.684,36.964,37.539,4947630,0
2007-08-21,37.475,38.064,37.139,37.827,3223375,0
2007-08-22,38.257,38.796,37.462,38.521,4655150,0
2007-08-23,38.665,38.965,38.17,38.515,3797302,0
2007-08-24,38.61,39.039,38.273,38.995,2672102,0
2007-08-27,38.939,39.076,38.257,38.262,2819605,0
2007-08-28,38.167,38.17,36.399,36.405,4699947,0
2007-08-29,36.707,37.772,36.025,37.772,4823627,0
2007-08-30,37.438,37.867,36.938,37.227,4787801,0
2007-08-31,37.625,38.594,37.354,38.249,4233814,0
2007-09-04,38.313,39.078,38.013,38.571,2866410,0
2007-09-05,38.023,38.196,37.49,37.867,3094483,0
2007-09-06,37.814,38.067,37.287,38.061,2415778,0
2007-09-07,37.444,37.444,36.525,36.614,6612722,0
2007-09-10,36.905,37.091,35.841,36.289,4331999,0
2007-09-11,36.574,37.176,36.153,36.589,4277568,0
2007-09-12,36.415,36.428,35.583,35.733,6096635,0
2007-09-13,35.829,36.136,35.505,35.811,4657572,0
2007-09-14,35.701,36.614,35.281,36.608,4110819,0
2007-09-17,36.492,36.492,35.762,35.941,3765266,0
2007-09-18,36.254,38.181,35.661,38.181,6911422,0
2007-09-19,38.56,39.123,38.436,38.633,5108206,0
2007-09-20,38.449,38.601,37.391,37.533,2971835,0
2007-09-21,37.592,38.034,37.533,37.817,3868968,0
2007-09-24,37.717,38.384,37.453,37.714,3186814,0
2007-09-25,37.133,37.227,36.417,36.803,7208742,0
2007-09-26,37.173,37.285,36.216,36.477,5404145,0
2007-09-27,36.82,36.82,36.224,36.727,3605059,0
2007-09-28,36.633,37.142,36.54,37.009,3145939,0
2007-10-01,36.875,37.945,36.875,37.858,4713732,0
2007-10-02,37.973,38.205,37.583,38.109,4002645,0
2007-10-03,37.989,37.989,37.17,37.351,2856416,0
2007-10-04,37.651,37.651,36.905,36.976,3147884,0
2007-10-05,37.261,38.058,37.12,37.772,3753552,0
2007-10-08,37.824,37.879,37.348,37.475,2467105,0
2007-10-09,37.606,39.843,37.606,39.817,6365357,0
2007-10-10,39.679,39.774,38.976,39.425,4805711,0
2007-10-11,39.876,41.2,39.734,40.136,6973435,0
2007-10-12,40.325,40.744,39.902,40.729,2939799,0
2007-10-15,40.852,41.063,39.16,39.766,3332200,0
2007-10-16,39.488,39.925,38.945,39.165,3357011,0
2007-10-17,39.716,40.044,38.895,39.801,5301134,0
2007-10-18,39.801,40.347,39.271,40.174,3679406,0
2007-10-19,40.005,40.071,38.56,38.56,3797302,0
2007-10-22,38.175,39.194,38.112,39.076,4024045,0
2007-10-23,39.769,41.197,39.769,41.127,5184350,0
2007-10-24,40.952,41.53,40.243,41.276,6112487,0
2007-10-25,40.1,41.289,39.243,40.24,6598937,0
2007-10-26,40.145,40.316,37.009,38.307,12001023,0
2007-10-29,38.295,38.53,37.167,37.589,5936772,0
2007-10-30,37.227,37.965,36.589,37.522,5558832,0
2007-10-31,37.885,38.023,36.836,37.64,6306790,0
2007-11-01,37.07,37.145,35.739,35.762,4884561,0
2007-11-02,35.876,36.263,34.425,36.059,8472792,0
2007-11-05,35.564,35.894,34.425,35.341,6575905,0
2007-11-06,35.312,35.832,34.604,35.402,4660056,0
2007-11-07,34.968,35.271,33.795,33.82,6961383,0
2007-11-08,33.986,35.009,33.035,34.542,9422219,0
2007-11-09,34.179,34.916,33.607,34.027,7964280,0
2007-11-12,33.818,35.673,33.818,34.185,6074814,0
2007-11-13,34.325,35.983,34.325,35.939,5719038,0
2007-11-14,36.55,36.952,35.73,35.859,7406511,0
2007-11-15,35.661,35.941,33.687,34.164,17467867,0
2007-11-16,34.422,34.659,33.852,34.525,5254092,0
2007-11-19,34.378,34.58,33.388,33.513,4048585,0
2007-11-20,33.734,34.708,33.267,34.009,5847543,0
2007-11-21,33.661,34.067,32.936,33.409,5285645,0
2007-11-23,34.08,34.739,33.541,34.558,1484535,0
2007-11-26,34.629,34.629,33.234,33.237,6748476,0
2007-11-27,33.341,34.236,33.108,34.058,5507983,0
2007-11-28,34.294,36.351,34.224,35.841,7198497,0
2007-11-29,35.701,35.727,34.656,35.567,5329718,0
2007-11-30,36.065,36.869,35.32,35.755,6619487,0
2007-12-03,35.896,35.947,34.809,34.994,3938556,0
2007-12-04,34.82,35.121,34.018,34.018,4650040,0
2007-12-05,34.549,35.261,34.288,35.112,3333925,0
2007-12-06,35.101,35.993,34.734,35.975,3049879,0
2007-12-07,35.969,36.209,35.092,35.134,3154089,0
2007-12-10,35.303,36.172,35.137,35.267,3215056,0
2007-12-11,35.249,35.33,33.366,33.369,5397383,0
2007-12-12,34.192,34.793,33.252,33.678,6547611,0
2007-12-13,33.578,33.61,32.424,33.406,7017461,0
2007-12-14,33.003,33.35,32.206,32.228,5584157,0
2007-12-17,32.026,32.315,31.763,32.058,5705365,0
2007-12-18,32.286,32.692,31.547,32.3,4832242,0
2007-12-19,32.607,32.901,31.872,32.175,3923036,0
2007-12-20,32.472,32.472,31.482,31.723,6681358,0
2007-12-21,32.161,33.484,31.971,33.416,6587222,0
2007-12-24,33.553,33.843,32.997,33.475,1591641,0
2007-12-26,33.197,33.481,32.974,33.397,2292273,0
2007-12-27,33.203,33.296,32.977,33.046,3569013,0
2007-12-28,33.338,33.619,32.869,33.131,2728966,0
2007-12-31,32.878,33.584,32.863,33.214,2274407,0
2008-01-02,33.104,33.211,32.552,33,5264841,0
2008-01-03,33.114,33.261,32.026,32.313,4376679,0
2008-01-04,31.857,32.206,30.832,30.984,7405140,0
2008-01-07,31.233,31.58,30.407,31.482,7642541,0
2008-01-08,31.669,31.763,29.831,29.963,7977090,0
2008-01-09,29.882,30.419,28.891,29.598,11496948,0
2008-01-10,29.322,31.23,28.881,30.754,8000947,0
2008-01-11,30.325,30.605,29.312,29.607,8743645,0
2008-01-14,29.789,29.992,29.245,29.46,5656613,0
2008-01-15,28.955,29.186,27.992,28.465,9432623,0
2008-01-16,28.324,28.734,27.291,27.376,11595921,0
2008-01-17,27.232,27.26,25.608,25.659,18086398,0
2008-01-18,25.964,26.538,25.591,26.278,13642435,0
2008-01-22,24.961,26.804,24.673,26.205,11193082,0
2008-01-23,25.776,27.335,25.766,27.288,12980840,0
2008-01-24,27.691,29.143,27.426,28.706,12385121,0
2008-01-25,29.173,29.898,28.446,28.559,13039144,0
2008-01-28,28.652,29.107,27.971,29.082,5285467,0
2008-01-29,29.211,29.44,28.571,29.364,5197957,0
2008-01-30,29.226,30.087,28.949,29.337,8230012,0
2008-01-31,28.793,30.478,28.657,30.214,8090562,0
2008-02-01,30.445,30.981,30.294,30.955,5225690,0
2008-02-04,30.841,30.914,30.269,30.448,2893653,0
2008-02-05,29.561,29.789,28.793,28.831,5785778,0
2008-02-06,28.809,29.431,28.209,28.26,4693573,0
2008-02-07,28.159,29.272,27.928,28.891,4216735,0
2008-02-08,28.6,28.736,28.186,28.352,4676993,0
2008-02-11,28.315,28.468,27.633,28.267,7185496,0
2008-02-12,28.385,28.818,27.905,28.209,5252201,0
2008-02-13,28.209,28.893,28.046,28.775,6075361,0
2008-02-14,28.775,28.891,28.174,28.276,4367663,0
2008-02-15,28.091,28.26,27.584,28.131,4439268,0
2008-02-19,28.484,28.875,27.937,28.089,5800647,0
2008-02-20,27.902,28.42,27.499,28.337,6561913,0
2008-02-21,28.379,28.655,27.807,27.872,4136327,0
2008-02-22,27.934,28.197,27.266,28.197,6048577,0
2008-02-25,28.159,28.925,27.866,28.851,5816514,0
2008-02-26,28.669,29.679,28.591,29.252,5239096,0
2008-02-27,29.006,30.248,28.912,29.731,5432624,0
2008-02-28,29.42,29.479,28.644,28.746,4776252,0
2008-02-29,28.487,28.492,27.3,27.392,6322035,0
2008-03-03,27.308,27.535,27.05,27.315,7949471,0
2008-03-04,27.038,27.39,26.637,27.275,7037135,0
2008-03-05,27.584,27.804,27.119,27.397,7371787,0
2008-03-06,27.13,27.269,26.158,26.182,5879009,0
2008-03-07,25.91,26.837,25.578,26.045,6040140,0
2008-03-10,25.983,26.387,25.308,25.318,7877504,0
2008-03-11,26.563,27.463,25.983,27.418,9646259,0
2008-03-12,27.358,28.035,26.952,27.066,6705064,0
2008-03-13,26.639,27.426,25.992,27.089,8762375,0
2008-03-14,27.142,27.428,25.813,26.251,7599294,0
2008-03-17,24.17,26.368,24.17,25.964,9340298,0
2008-03-18,26.513,27.804,26.458,27.787,10479214,0
2008-03-19,27.722,28.306,26.987,27.027,6269170,0
2008-03-20,27.171,28.824,27.003,28.775,7855675,0
2008-03-24,28.949,30.478,28.662,29.811,7989511,0
2008-03-25,29.93,30.684,29.595,30.164,6090842,0
2008-03-26,29.834,29.834,28.79,29.152,7174048,0
2008-03-27,29.444,29.63,28.79,28.869,7005447,0
2008-03-28,28.815,29.025,27.458,27.463,6653842,0
2008-03-31,27.415,28.562,27.198,28.153,5990549,0
2008-04-01,28.649,30.354,28.555,30.354,5975956,0
2008-04-02,30.321,30.535,29.687,29.842,5461893,0
2008-04-03,29.72,30.566,29.458,30.007,4066917,0
2008-04-04,29.939,30.041,29.282,29.378,3396881,0
2008-04-07,29.613,30.09,29.272,29.46,4791491,0
2008-04-08,29.801,30.538,29.687,30.189,6203102,0
2008-04-09,30.343,30.343,28.901,28.901,6012632,0
2008-04-10,28.967,29.711,28.772,29.279,6230928,0
2008-04-11,28.842,29.166,28.346,28.387,5906506,0
2008-04-14,28.18,28.496,27.905,27.934,4258820,0
2008-04-15,28.141,28.523,28.022,28.472,4297201,0
2008-04-16,28.75,30.07,28.718,30.004,5468520,0
2008-04-17,29.822,30.124,29.219,29.682,6433716,0
2008-04-18,29.755,30.084,28.881,29.014,10070294,0
2008-04-21,28.818,28.982,28.315,28.498,7257141,0
2008-04-22,28.39,28.481,27.421,27.522,8572289,0
2008-04-23,28.082,28.082,27.297,27.795,8984860,0
2008-04-24,26.995,27.439,26.473,27.249,12934814,0
2008-04-25,27.006,27.26,26.483,27.18,8019944,0
2008-04-28,27.229,28.011,27.198,27.853,9239939,0
2008-04-29,27.87,28.046,27.461,27.956,6840672,0
2008-04-30,28.041,28.22,27.493,27.618,7623492,0
2008-05-01,27.729,29.166,27.551,28.559,8863174,0
2008-05-02,29.282,29.898,28.94,29.561,7346651,0
2008-05-05,29.302,29.67,28.821,29.173,5434397,0
2008-05-06,28.775,29.717,28.406,29.607,5784318,0
2008-05-07,28.775,29.717,28.597,28.657,3826088,0
2008-05-08,28.498,28.683,28.065,28.294,4971276,0
2008-05-09,28.231,29.828,28.1,29.006,6702404,0
2008-05-12,29.086,29.889,28.961,29.745,3510306,0
2008-05-13,30.036,30.112,29.486,29.702,4024578,0
2008-05-14,29.825,30.158,29.534,29.676,6258101,0
2008-05-15,29.655,30.112,29.564,30.099,3959819,0
2008-05-16,30.075,30.078,29.61,29.946,3833840,0
2008-05-19,30.015,30.566,29.801,30.124,4506066,0
2008-05-20,29.652,29.679,29.219,29.498,5101441,0
2008-05-21,29.495,29.692,28.891,28.901,6824863,0
2008-05-22,28.896,29.305,28.622,28.848,6729675,0
2008-05-23,28.655,28.741,28.37,28.379,5014816,0
2008-05-27,28.4,28.758,28.3,28.584,4311758,0
2008-05-28,28.671,28.734,28.035,28.637,6429214,0
2008-05-29,28.628,29.231,28.171,28.697,7639715,0
2008-05-30,29.029,29.748,28.919,29.381,7425152,0
2008-06-02,29.381,29.537,28.779,29.095,5446451,0
2008-06-03,29.127,29.673,28.805,29.413,5180104,0
2008-06-04,29.317,29.914,29.189,29.641,5668701,0
2008-06-05,29.752,30.642,29.658,30.629,5598283,0
2008-06-06,30.108,30.285,28.824,28.919,7092097,0
2008-06-09,29.216,29.387,28.559,28.931,5677111,0
2008-06-10,28.534,30.027,28.153,29.634,6525160,0
2008-06-11,29.39,29.705,28.423,28.439,6884788,0
2008-06-12,29.245,30.451,29.213,29.898,8423761,0
2008-06-13,30.275,31.04,29.786,30.993,5126800,0
2008-06-16,30.762,31.291,30.348,31.1,3667879,0
2008-06-17,31.239,31.348,29.851,29.898,4614742,0
2008-06-18,29.571,30.112,29.39,29.831,5349953,0
2008-06-19,29.831,30.269,29.352,30.199,6927029,0
2008-06-20,29.992,30.001,28.86,29.149,10486621,0
2008-06-23,29.312,29.314,28.456,28.899,6402237,0
2008-06-24,28.915,29.312,28.523,28.728,9003430,0
2008-06-25,28.958,29.107,28.164,28.242,8903936,0
2008-06-26,27.981,28.076,27.481,27.566,8515444,0
2008-06-27,27.59,27.984,27.355,27.798,10493122,0
2008-06-30,27.81,27.81,26.48,26.602,12540389,0
2008-07-01,26.306,27.476,26.152,27.381,14163948,0
2008-07-02,27.466,27.466,26.371,26.371,8824071,0
2008-07-03,26.669,26.781,26.306,26.453,5280232,0
2008-07-07,26.548,26.745,25.508,25.84,9498915,0
2008-07-08,25.688,27.135,25.356,26.937,8563659,0
2008-07-09,27.021,27.216,25.348,25.399,8326723,0
2008-07-10,25.24,26.108,24.787,26.037,10707110,0
2008-07-11,25.682,26.486,25.067,25.659,10456917,0
2008-07-14,26.021,26.174,24.467,24.479,6738810,0
2008-07-15,24.252,25.054,23.698,24.094,11177615,0
2008-07-16,23.969,25.771,23.79,25.71,12550126,0
2008-07-17,25.895,27.05,25.793,26.931,8931687,0
2008-07-18,26.931,27.021,25.578,26.901,9418775,0
2008-07-21,27.063,27.138,26.113,26.26,4625795,0
2008-07-22,25.461,28.312,25.461,28.261,7598546,0
2008-07-23,27.91,29.211,27.641,29.014,13904805,0
2008-07-24,28.854,29.789,27.455,27.63,8545847,0
2008-07-25,27.886,28.227,26.777,27.91,6105777,0
2008-07-28,27.575,27.965,26.829,27.578,8811894,0
2008-07-29,27.584,28.896,27.584,28.854,8161227,0
2008-07-30,29.061,29.745,28.254,29.086,7316314,0
2008-07-31,28.635,29.595,28.484,29.202,5624377,0
2008-08-01,29.133,29.317,28.549,29.136,5675058,0
2008-08-04,29.02,29.607,28.54,29.176,4135469,0
2008-08-05,29.466,30.929,29.466,30.823,6935208,0
2008-08-06,30.82,30.82,29.914,30.315,5313911,0
2008-08-07,29.908,29.908,28.766,29.073,5283641,0
2008-08-08,29.104,30.547,29,30.328,4209674,0
2008-08-11,30.044,31.636,29.769,30.97,3990227,0
2008-08-12,30.062,30.605,29.434,29.661,5788471,0
2008-08-13,29.291,29.583,28.526,29.014,5995295,0
2008-08-14,28.712,29.885,28.669,29.763,3507270,0
2008-08-15,30.507,31.395,30.398,30.618,6440855,0
2008-08-18,30.681,30.694,29.42,29.517,5582592,0
2008-08-19,29.297,29.302,28.475,28.706,4263928,0
2008-08-20,28.763,29.173,28.215,28.884,5229745,0
2008-08-21,28.382,29.101,28.257,28.925,3295193,0
2008-08-22,29.26,29.607,28.993,29.607,2852312,0
2008-08-25,29.349,29.498,29,29.017,3621180,0
2008-08-26,28.934,29.194,28.565,29.045,2615247,0
2008-08-27,28.825,29.641,28.802,29.601,2595998,0
2008-08-28,29.808,30.757,29.789,30.739,3926165,0
2008-08-29,30.346,30.694,30.099,30.332,2414802,0
2008-09-02,30.48,31.233,30.03,30.541,3654542,0
2008-09-03,30.416,30.765,30.047,30.701,3537542,0
2008-09-04,30.478,30.899,29.39,29.479,5524257,0
2008-09-05,29.025,29.272,28.379,29.219,7935157,0
2008-09-08,30.48,30.99,29.242,30.428,11843645,0
2008-09-09,30.133,30.454,28.343,28.382,9987008,0
2008-09-10,28.134,28.582,27.605,28.1,12359853,0
2008-09-11,27.177,27.893,26.751,27.827,11747812,0
2008-09-12,27.39,28.191,27.303,27.792,5583551,0
2008-09-15,26.467,27.755,25.919,25.919,11311494,0
2008-09-16,25.546,27.575,24.683,27.505,12153085,0
2008-09-17,26.698,27.13,25.252,25.948,14044855,0
2008-09-18,26.316,27.246,23.615,27.1,18187815,0
2008-09-19,31.223,48.764,28.352,31.348,14461609,0
2008-09-22,30.635,31.637,27.463,28.086,6899743,0
2008-09-23,28.082,28.442,27.575,27.81,2892841,0
2008-09-24,27.868,28.505,27.303,27.575,3882815,0
2008-09-25,27.925,28.283,27.587,27.832,2850559,0
2008-09-26,27.656,28.976,26.565,28.677,3487622,0
2008-09-29,29.095,29.173,24.324,24.324,7324804,0
2008-09-30,24.821,27.257,24.818,25.581,5165600,0
2008-10-01,25.246,27.726,24.583,26.678,4604774,0
2008-10-02,26.774,26.847,25.406,25.511,3356558,0
2008-10-03,26.516,26.847,23.994,23.994,4608806,0
2008-10-06,23.831,25.249,21.7,22.279,7810556,0
2008-10-07,22.378,22.465,20.321,20.321,8772306,0
2008-10-08,19.59,21.416,19.19,19.204,9381512,0
2008-10-09,19.239,20.145,17.537,17.537,10360779,0
2008-10-10,16.965,19.311,15.403,18.871,12782445,0
2008-10-13,20.287,21.888,19.289,21.765,7542631,0
2008-10-14,20.854,23.154,20.854,21.218,9431592,0
2008-10-15,20.753,21.189,18.429,18.515,10051857,0
2008-10-16,18.709,18.836,16.475,18.288,11432693,0
2008-10-17,17.701,20.335,17.418,19.464,9759082,0
2008-10-20,19.054,20.431,19.054,20.374,4334395,0
2008-10-21,19.779,20.598,19.337,19.542,3973375,0
2008-10-22,18.868,18.868,17.488,18.007,7887597,0
2008-10-23,18.527,18.527,14.86,16.178,11642791,0
2008-10-24,15.66,16.487,14.308,16.103,8765545,0
2008-10-27,16.152,16.989,15.673,15.687,5680987,0
2008-10-28,16.365,18.362,15.668,18.217,8164747,0
2008-10-29,18.185,18.776,17.572,18.005,5681457,0
2008-10-30,18.634,19.168,18.064,18.773,4684470,0
2008-10-31,18.574,19.85,18.016,19.738,6721563,0
2008-11-03,19.613,20.241,19.545,19.932,3626161,0
2008-11-04,20.408,21.189,20.218,21.141,5902409,0
2008-11-05,20.768,21.034,19.359,19.432,4570827,0
2008-11-06,19.233,19.365,17.473,17.686,6581865,0
2008-11-07,17.862,18.731,17.61,18.698,4084207,0
2008-11-10,18.959,19.098,17.719,18.082,4741977,0
2008-11-11,17.301,17.415,15.967,16.392,9893481,0
2008-11-12,16.095,16.429,15.384,15.389,7836183,0
2008-11-13,15.557,17.277,14.623,17.268,8621545,0
2008-11-14,16.902,17.561,15.75,15.8,4574939,0
2008-11-17,15.192,15.851,14.803,14.85,6332403,0
2008-11-18,14.853,15.732,14.809,15.641,7178414,0
2008-11-19,15.504,15.628,14.56,14.797,9776031,0
2008-11-20,14.632,15.983,14.095,14.339,15267955,0
2008-11-21,14.915,15.258,13.213,15.123,11976494,0
2008-11-24,15.458,17.274,14.86,16.95,9758647,0
2008-11-25,17.434,17.476,15.779,16.893,7678687,0
2008-11-26,16.457,17.456,16.386,17.421,6283811,0
2008-11-28,17.388,17.851,17.235,17.634,2169814,0
2008-12-01,17.163,17.163,14.733,14.939,7394902,0
2008-12-02,15.063,16.087,14.614,15.99,7476422,0
2008-12-03,15.458,17.217,15.206,17.134,6743905,0
2008-12-04,16.714,17.809,16.487,16.803,5915640,0
2008-12-05,16.498,18.032,15.794,17.941,5430606,0
2008-12-08,18.343,19.264,18.104,19.03,5382583,0
2008-12-09,18.248,18.836,17.838,17.991,5011966,0
2008-12-10,18.147,18.285,17.47,18.174,3695359,0
2008-12-11,17.832,18.81,16.996,17.125,4914996,0
2008-12-12,16.699,17.615,16.671,17.217,5338816,0
2008-12-15,17.407,17.547,16.634,17.005,3542986,0
2008-12-16,17.321,18.465,16.979,18.295,7765870,0
2008-12-17,17.881,19.231,17.878,18.733,5634054,0
2008-12-18,18.646,18.936,17.52,17.738,4750691,0
2008-12-19,17.895,18.502,17.397,18.211,5946727,0
2008-12-22,18.171,18.22,17.385,17.666,3708812,0
2008-12-23,17.812,18.282,17.448,17.523,3250735,0
2008-12-24,17.578,17.749,17.309,17.618,1615868,0
2008-12-26,17.722,18.107,17.061,17.309,2510651,0
2008-12-29,17.252,17.348,16.79,17.268,3158680,0
2008-12-30,17.312,18.407,17.182,18.407,4370635,0
2008-12-31,18.365,18.761,18.125,18.511,5576151,0
2009-01-02,18.535,19.52,17.967,19.331,4515178,0
2009-01-05,19.03,19.613,18.795,19.405,5625821,0
2009-01-06,19.656,20.557,19.302,20.321,5592794,0
2009-01-07,19.801,20.01,18.607,18.733,6912659,0
2009-01-08,18.535,18.876,17.997,18.798,4721929,0
2009-01-09,18.914,18.942,17.941,18.026,5208708,0
2009-01-12,17.967,18.023,17.134,17.282,5217099,0
2009-01-13,17.054,18.026,17.042,17.601,5688781,0
2009-01-14,17.172,17.339,15.876,16.098,11610724,0
2009-01-15,16.235,16.235,15.071,15.375,12248553,0
2009-01-16,15.812,16.084,14.923,15.907,12413363,0
2009-01-20,15.656,15.838,14.537,14.632,13137030,0
2009-01-21,14.949,15.782,14.452,15.663,13533129,0
2009-01-22,15.142,15.641,14.566,14.976,7326632,0
2009-01-23,14.597,15.395,14.308,14.99,6056673,0
2009-01-26,15.557,15.566,14.545,14.759,7510530,0
2009-01-27,14.933,15.381,14.8,15.325,8927200,0
2009-01-28,14.612,16.02,14.599,15.791,13782918,0
2009-01-29,15.446,15.69,14.294,14.305,8435534,0
2009-01-30,14.638,14.69,13.863,14.055,10218998,0
2009-02-02,13.748,14.484,13.644,14.388,8405600,0
2009-02-03,14.5,14.871,14.232,14.771,10238237,0
2009-02-04,14.853,15.305,14.701,15.057,9143406,0
2009-02-05,14.949,15.895,14.78,15.605,5989207,0
2009-02-06,15.644,16.512,15.644,16.395,6968094,0
2009-02-09,16.277,16.41,15.782,16.221,4509522,0
2009-02-10,16.028,16.221,14.886,15.047,10757492,0
2009-02-11,15.066,15.609,14.933,15.588,6893361,0
2009-02-12,15.15,15.873,14.997,15.803,8260079,0
2009-02-13,15.747,16.328,15.653,16.057,8818717,0
2009-02-17,15.437,15.528,14.647,14.672,13063599,0
2009-02-18,14.873,15.233,14.33,14.709,8089934,0
2009-02-19,15.15,15.747,14.367,14.475,8525498,0
2009-02-20,14.199,15.1,14.11,14.738,12000755,0
2009-02-23,14.791,14.873,13.487,13.524,10862641,0
2009-02-24,13.5,14.815,13.5,14.803,10045980,0
2009-02-25,14.632,15.021,14.068,14.568,8703261,0
2009-02-26,14.903,14.952,14.055,14.226,8351809,0
2009-02-27,14.223,14.223,13.274,13.293,12628117,0
2009-03-02,12.893,13.285,12.32,12.518,11912510,0
2009-03-03,12.767,13.141,12.415,12.672,11976654,0
2009-03-04,12.867,13.251,12.461,12.915,10796606,0
2009-03-05,12.244,12.446,11.248,11.439,14468348,0
2009-03-06,11.581,11.74,10.824,11.221,14093094,0
2009-03-09,11.056,11.612,10.772,11.462,11808739,0
2009-03-10,11.756,12.851,11.72,12.815,15156833,0
2009-03-11,12.715,13.248,12.299,12.988,14795693,0
2009-03-12,12.926,14.285,12.628,14.188,16470914,0
2009-03-13,14.188,14.305,13.748,14.235,12807171,0
2009-03-16,14.217,14.513,13.436,13.46,12598669,0
2009-03-17,13.448,13.787,12.98,13.772,13353533,0
2009-03-18,13.606,14.552,13.285,14.513,15085065,0
2009-03-19,14.644,14.8,13.6,13.693,11212437,0
2009-03-20,13.778,14.142,13.484,13.668,11730212,0
2009-03-23,14.052,15.679,13.18,15.676,12972416,0
2009-03-24,15.218,15.883,14.771,14.771,11239723,0
2009-03-25,14.985,15.76,14.669,15.626,12339447,0
2009-03-26,15.735,16.286,15.455,16.191,10785003,0
2009-03-27,16.106,16.25,15.566,15.732,8399181,0
2009-03-30,15.081,15.481,14.759,14.848,8484495,0
2009-03-31,15.041,15.832,14.9,15.635,9148981,0
2009-04-01,15.372,16.152,15.363,15.849,9287178,0
2009-04-02,16.232,17.342,16.229,17.169,13207211,0
2009-04-03,17.096,17.465,16.674,17.453,8852960,0
2009-04-06,17.103,17.298,16.909,17.177,6499893,0
2009-04-07,16.764,16.868,16.42,16.423,6173111,0
2009-04-08,16.046,16.622,16.037,16.544,8014355,0
2009-04-09,17.33,17.932,16.899,17.914,12813439,0
2009-04-13,17.607,18.07,17.382,17.851,8274859,0
2009-04-14,17.459,17.906,17.18,17.192,10922883,0
2009-04-15,16.758,17.967,16.708,17.871,7865308,0
2009-04-16,17.997,18.041,17.378,17.719,9345422,0
2009-04-17,17.733,17.911,17.4,17.689,7895804,0
2009-04-20,17.074,17.333,16.648,16.75,9687334,0
2009-04-21,16.238,17.791,16.178,17.767,11262390,0
2009-04-22,17.41,18.42,17.129,17.631,10507465,0
2009-04-23,17.767,18.207,17.363,18.032,11288763,0
2009-04-24,17.857,18.185,17.415,17.898,10435368,0
2009-04-27,17.528,17.895,17.443,17.578,9645127,0
2009-04-28,17.241,17.476,16.708,16.927,9671722,0
2009-04-29,17.129,17.528,16.979,17.427,8243290,0
2009-04-30,17.61,17.997,17.397,17.556,6722321,0
2009-05-01,17.485,17.752,17.333,17.725,4616449,0
2009-05-04,17.929,18.541,17.589,18.471,8792769,0
2009-05-05,18.276,18.429,17.898,17.935,6236625,0
2009-05-06,17.935,18.274,17.595,18.165,10468890,0
2009-05-07,18.441,18.5,17.52,17.637,7165854,0
2009-05-08,17.9,18.93,17.695,18.911,8529019,0
2009-05-11,18.616,18.698,17.903,17.976,9765443,0
2009-05-12,18.088,18.497,17.868,18.122,9126961,0
2009-05-13,18.053,18.334,17.284,17.382,8789015,0
2009-05-14,17.345,17.774,17.143,17.576,7486144,0
2009-05-15,17.52,17.742,17.229,17.446,6764347,0
2009-05-18,17.818,18.908,17.725,18.816,8369177,0
2009-05-19,18.533,18.854,18.274,18.34,5167144,0
2009-05-20,18.66,18.83,17.806,17.906,6518697,0
2009-05-21,17.624,17.841,17.407,17.716,4851938,0
2009-05-22,17.758,18.254,17.666,17.973,4786643,0
2009-05-26,17.826,18.743,17.791,18.698,7538620,0
2009-05-27,18.698,18.743,17.943,18.005,6700924,0
2009-05-28,18.288,18.709,18.276,18.704,8121782,0
2009-05-29,18.838,19.429,18.548,19.405,5930700,0
2009-06-01,19.72,20.891,19.484,20.661,12185683,0
2009-06-02,20.574,21.246,20.44,20.973,8245058,0
2009-06-03,20.833,21.168,20.533,20.718,6707110,0
2009-06-04,20.997,21.327,20.885,21.273,9079447,0
2009-06-05,21.543,21.942,21.301,21.65,7933221,0
2009-06-08,21.36,21.761,21.251,21.57,4589023,0
2009-06-09,21.738,22.308,21.629,22.261,6343553,0
2009-06-10,22.348,22.53,21.922,22.27,6294360,0
2009-06-11,22.159,22.482,22.084,22.17,5681444,0
2009-06-12,22.236,22.318,21.664,22.056,3653805,0
2009-06-15,21.846,21.984,21.307,21.582,4594313,0
2009-06-16,21.686,21.686,20.739,20.859,6292914,0
2009-06-17,20.641,21.092,20.577,20.702,6118618,0
2009-06-18,20.842,21.096,20.718,20.916,5365767,0
2009-06-19,21.102,21.36,20.988,21.296,5345579,0
2009-06-22,20.991,21.165,20.004,20.019,6730791,0
2009-06-23,20.1,20.603,20.025,20.332,5219623,0
2009-06-24,19.834,21.105,19.834,20.789,6562335,0
2009-06-25,20.63,20.968,20.482,20.612,7034812,0
2009-06-26,20.6,20.93,20.6,20.856,4225612,0
2009-06-29,20.953,20.968,20.666,20.916,2546116,0
2009-06-30,20.868,21.012,20.692,20.901,4502835,0
2009-07-01,20.976,21.171,20.888,20.941,3435580,0
2009-07-02,20.636,20.941,20.244,20.244,4863739,0
2009-07-06,20.476,20.525,19.882,20.128,7401063,0
2009-07-07,20.013,20.241,19.446,19.464,4881426,0
2009-07-08,19.525,19.726,19.007,19.233,6239116,0
2009-07-09,19.467,19.601,19.074,19.18,6390296,0
2009-07-10,19.083,19.359,19.063,19.213,3536563,0
2009-07-13,19.507,20.074,19.168,20.074,6983110,0
2009-07-14,20.115,20.377,19.917,20.308,5573747,0
2009-07-15,20.374,21.039,20.351,20.88,6594155,0
2009-07-16,20.776,21.135,20.536,21.031,3648203,0
2009-07-17,21.006,21.153,20.65,21.065,3132273,0
2009-07-20,21.141,21.502,21.127,21.446,4935940,0
2009-07-21,21.638,22.71,21.638,22.005,9653989,0
2009-07-22,21.708,22.329,21.534,22.249,5618711,0
2009-07-23,22.482,23.652,22.07,23.496,8470379,0
2009-07-24,23.281,23.508,22.754,23.386,3546426,0
2009-07-27,23.344,23.667,23.176,23.661,7236197,0
2009-07-28,23.49,23.577,23.149,23.375,5090264,0
2009-07-29,23.172,23.419,23.172,23.344,4804226,0
2009-07-30,23.864,25.726,23.737,25.404,12019247,0
2009-07-31,25.35,25.768,25.114,25.741,7143094,0
2009-08-03,26.12,26.937,26.053,26.604,9546155,0
2009-08-04,26.525,26.922,26.4,26.784,4311809,0
2009-08-05,26.765,26.992,26.423,26.777,6438007,0
2009-08-06,27.037,27.135,26.464,26.758,5098220,0
2009-08-07,27.063,27.707,26.704,27.392,5450848,0
2009-08-10,27.346,27.392,26.589,26.742,3854747,0
2009-08-11,26.546,27.135,26.541,26.88,7218076,0
2009-08-12,26.695,27.572,26.62,27.343,5630240,0
2009-08-13,27.51,27.713,27.275,27.659,5272246,0
2009-08-14,27.682,27.694,27.109,27.442,5903494,0
2009-08-17,26.925,27.106,26.094,26.199,8093824,0
2009-08-18,26.31,27.097,26.31,26.937,7655404,0
2009-08-19,26.557,26.97,26.516,26.731,3586245,0
2009-08-20,26.799,27.165,26.704,27.119,5161454,0
2009-08-21,27.341,27.575,27.034,27.449,6604196,0
2009-08-24,27.561,27.729,27.015,27.052,4359914,0
2009-08-25,27.21,27.844,27.177,27.63,5126192,0
2009-08-26,27.439,27.587,26.978,27.127,5505080,0
2009-08-27,27.183,27.263,26.721,26.989,3343734,0
2009-08-28,27.222,27.484,26.989,27.2,3488081,0
2009-08-31,26.919,27.112,26.675,27.089,3173291,0
2009-09-01,27.068,27.321,26.208,26.266,5089297,0
2009-09-02,26.152,26.525,25.983,26.351,4012283,0
2009-09-03,26.995,27.216,26.796,27.092,5333962,0
2009-09-04,27.122,27.222,26.853,27.183,3728519,0
2009-09-08,27.428,27.776,27.423,27.751,4273552,0
2009-09-09,27.838,28.358,27.636,28.324,5522772,0
2009-09-10,28.231,28.408,27.795,28.4,4383222,0
2009-09-11,28.4,28.505,28.156,28.387,4577149,0
2009-09-14,28.3,28.919,28.014,28.875,3662876,0
2009-09-15,28.763,28.977,28.574,28.863,4963750,0
2009-09-16,28.909,29.725,28.825,29.682,7550128,0
2009-09-17,29.528,29.702,29.152,29.387,5170030,0
2009-09-18,29.514,30.196,29.482,30.03,6157019,0
2009-09-21,29.774,29.852,29.397,29.473,2787090,0
2009-09-22,29.667,29.889,29.524,29.661,3637590,0
2009-09-23,29.618,30.172,29.32,29.322,4904210,0
2009-09-24,29.598,29.598,28.49,29.011,5516352,0
2009-09-25,28.635,28.988,28.379,28.796,7146296,0
2009-09-28,28.86,29.616,28.781,29.583,3509937,0
2009-09-29,29.586,29.763,29.317,29.39,3358529,0
2009-09-30,29.434,29.655,28.821,29.199,6105514,0
2009-10-01,29.149,29.266,28.177,28.206,6360808,0
2009-10-02,27.928,28.86,27.824,28.505,5993018,0
2009-10-05,28.692,29.367,28.456,29.337,4056714,0
2009-10-06,29.508,30.027,29.431,29.834,4321681,0
2009-10-07,29.705,29.911,29.521,29.885,2695565,0
2009-10-08,30.105,30.398,30.025,30.062,4390586,0
2009-10-09,30.021,30.92,30.021,30.894,4652224,0
2009-10-12,31.04,31.236,30.465,30.676,2581022,0
2009-10-13,30.569,30.739,30.258,30.393,3325662,0
2009-10-14,30.806,31.69,30.799,31.632,3974928,0
2009-10-15,31.434,32.422,31.36,32.24,5659289,0
2009-10-16,32.004,32.105,31.696,31.95,6987458,0
2009-10-19,32.004,32.563,31.792,32.518,5951845,0
2009-10-20,32.396,33.323,32.391,33.111,7106351,0
2009-10-21,32.907,33.397,32.448,32.525,5551785,0
2009-10-22,32.525,32.665,32.013,32.578,5819588,0
2009-10-23,32.695,33.173,32.518,32.78,4643556,0
2009-10-26,32.974,33.784,32.757,32.806,8919409,0
2009-10-27,33.234,33.33,30.602,31.637,15534324,0
2009-10-28,31.125,31.72,30.167,30.323,8633500,0
2009-10-29,30.629,31.303,30.422,31.22,8006963,0
2009-10-30,31.146,31.414,30.278,30.369,6107356,0
2009-11-02,30.494,30.91,30.108,30.892,5787183,0
2009-11-03,30.478,31.146,30.351,30.99,3691818,0
2009-11-04,31.171,31.754,31.04,31.112,4917991,0
2009-11-05,31.431,32.268,31.342,32.214,4662373,0
2009-11-06,31.839,32.379,31.789,31.995,3158817,0
2009-11-09,32.078,33.081,31.93,33.062,3789384,0
2009-11-10,33.027,33.299,32.794,32.965,3913361,0
2009-11-11,33.24,33.72,33.164,33.383,3197838,0
2009-11-12,33.341,33.556,33.016,33.065,4085839,0
2009-11-13,33.231,33.231,32.478,32.741,4860749,0
2009-11-16,32.936,33.394,32.886,33.142,6491429,0
2009-11-17,32.98,33.781,32.98,33.553,4097857,0
2009-11-18,33.522,33.629,33.234,33.565,2639892,0
2009-11-19,33.372,33.374,32.645,32.777,3194496,0
2009-11-20,32.713,32.713,32.204,32.324,2806137,0
2009-11-23,32.766,33.087,32.642,32.847,2249523,0
2009-11-24,32.94,32.94,32.217,32.398,3106414,0
2009-11-25,32.398,32.642,32.315,32.642,1908558,0
2009-11-27,31.851,32.026,31.572,31.629,2627772,0
2009-11-30,31.117,31.375,30.593,31.356,6765953,0
2009-12-01,31.684,31.774,31.23,31.464,5549758,0
2009-12-02,31.378,31.878,31.375,31.651,3253659,0
2009-12-03,31.726,32.035,31.225,31.334,3396142,0
2009-12-04,31.681,31.999,31.037,31.6,5415687,0
2009-12-07,31.452,31.754,31.056,31.07,3165946,0
2009-12-08,31.006,31.154,30.605,30.938,3403477,0
2009-12-09,30.92,31.515,30.676,31.381,2625960,0
2009-12-10,31.504,32.223,31.364,31.618,5099092,0
2009-12-11,31.618,31.93,31.233,31.339,3707282,0
2009-12-14,31.485,31.629,31.058,31.159,5769570,0
2009-12-15,30.865,31.137,30.211,30.269,5658251,0
2009-12-16,30.036,30.697,29.811,30.529,5551500,0
2009-12-17,30.258,30.375,29.998,30.027,5621600,0
2009-12-18,30.152,30.332,30.027,30.183,5014508,0
2009-12-21,30.569,31.106,30.272,31.058,7787259,0
2009-12-22,31.058,31.348,30.951,31.058,3898970,0
2009-12-23,30.396,30.673,30.252,30.475,3293218,0
2009-12-24,30.639,30.718,30.26,30.602,1490486,0
2009-12-28,30.722,30.889,30.478,30.806,2549637,0
2009-12-29,30.796,30.935,30.584,30.605,3209183,0
2009-12-30,30.478,30.684,30.419,30.593,2532630,0
2009-12-31,30.599,30.855,30.577,30.577,2117089,0
2010-01-04,30.82,31.44,30.738,31.348,4302539,0
2010-01-05,31.236,31.64,31.173,31.592,3751756,0
2010-01-06,31.515,31.825,31.44,31.615,2836578,0
2010-01-07,31.586,31.751,31.236,31.33,3501713,0
2010-01-08,31.258,31.367,30.709,31.361,4240145,0
2010-01-11,31.39,32.349,31.39,32.047,3735626,0
2010-01-12,31.896,32.442,31.56,32.189,6772943,0
2010-01-13,32.183,32.584,32.105,32.398,4064849,0
2010-01-14,32.289,32.388,31.869,32.231,1988693,0
2010-01-15,32.231,32.231,31.361,31.437,3822033,0
2010-01-19,31.39,32.193,31.32,32.144,3896496,0
2010-01-20,31.974,32.053,31.266,31.624,2476328,0
2010-01-21,31.636,31.745,30.375,30.396,4562019,0
2010-01-22,30.343,30.522,29.242,29.392,5379530,0
2010-01-25,29.664,30.09,29.57,30.041,4330893,0
2010-01-26,29.763,30.027,29.113,29.163,4109738,0
2010-01-27,29.113,30.248,29.113,30.152,6157753,0
2010-01-28,30.478,30.978,28.659,29.121,6986296,0
2010-01-29,29.211,29.586,28.468,28.743,6652991,0
2010-02-01,28.907,29.486,28.743,29.447,4060183,0
2010-02-02,29.405,29.862,29.223,29.546,3484238,0
2010-02-03,29.437,29.673,29.231,29.558,3277505,0
2010-02-04,30.015,30.015,28.498,28.526,5775596,0
2010-02-05,28.571,28.763,27.409,28.446,7215012,0
2010-02-08,28.431,28.606,27.931,27.953,4378399,0
2010-02-09,28.387,28.568,27.928,28.22,5054657,0
2010-02-10,28.068,28.508,28.055,28.242,3318537,0
2010-02-11,28.194,28.555,27.984,28.442,2713341,0
2010-02-12,28.18,28.45,27.812,28.406,4384741,0
2010-02-16,28.633,29.025,28.603,29.02,4491876,0
2010-02-17,29.032,29.352,28.964,29.288,3983448,0
2010-02-18,29.309,29.473,29.104,29.434,3959837,0
2010-02-19,29.434,29.69,29.249,29.492,5126846,0
2010-02-22,29.673,29.711,29.272,29.42,2809109,0
2010-02-23,29.252,29.411,28.912,29.034,4123420,0
2010-02-24,29.149,29.517,28.977,29.505,4219680,0
2010-02-25,29.173,29.173,28.662,29.073,4997956,0
2010-02-26,29.205,29.583,29.043,29.524,3612519,0
2010-03-01,29.924,29.924,29.44,29.851,3054517,0
2010-03-02,29.852,30.269,29.783,30.226,3953717,0
2010-03-03,30.226,30.463,30.072,30.164,3629245,0
2010-03-04,30.164,30.701,30.007,30.681,4331285,0
2010-03-05,30.88,31.754,30.877,31.723,5259789,0
2010-03-08,31.696,31.769,31.334,31.44,3968498,0
2010-03-09,31.272,31.471,31.108,31.393,3987040,0
2010-03-10,31.479,31.479,31.017,31.181,5129377,0
2010-03-11,31.088,31.356,30.902,31.339,3546183,0
2010-03-12,31.551,31.637,31.328,31.447,2206240,0
2010-03-15,31.36,31.613,31.157,31.444,2655385,0
2010-03-16,31.471,31.637,31.258,31.621,3099945,0
2010-03-17,31.708,32.662,31.708,32.354,4359926,0
2010-03-18,32.214,32.454,32.085,32.391,3638896,0
2010-03-19,32.413,32.595,31.962,32.035,5007858,0
2010-03-22,31.769,32.381,31.766,32.341,3636529,0
2010-03-23,32.324,32.794,32.133,32.71,3196454,0
2010-03-24,32.584,32.698,32.105,32.112,4441631,0
2010-03-25,32.393,33.296,32.256,32.575,4458210,0
2010-03-26,32.707,32.707,31.962,32.206,4957529,0
2010-03-29,32.274,32.354,32.026,32.289,2916728,0
2010-03-30,32.391,32.5,32.105,32.422,3811951,0
2010-03-31,32.237,32.457,31.918,32.189,2920757,0
2010-04-01,32.671,32.997,32.587,32.983,4568696,0
2010-04-05,33.176,33.353,32.923,33.225,3361079,0
2010-04-06,32.943,33.306,32.832,33.09,2884162,0
2010-04-07,32.914,33.038,32.578,32.751,4041385,0
2010-04-08,32.774,33.078,32.593,32.957,3275161,0
2010-04-09,32.96,33.406,32.96,33.329,2884318,0
2010-04-12,33.379,33.543,33.194,33.397,4378009,0
2010-04-13,33.406,34.611,33.318,34.489,7132173,0
2010-04-14,34.659,35.231,34.46,35.211,4806609,0
2010-04-15,35.162,35.382,34.916,35.197,3627771,0
2010-04-16,35.092,35.194,33.931,34.381,4755813,0
2010-04-19,34.111,34.737,33.938,34.608,3374197,0
2010-04-20,34.907,34.955,34.388,34.653,4643794,0
2010-04-21,34.653,34.696,33.917,34.233,5257207,0
2010-04-22,33.95,34.108,33.672,34.024,5720842,0
2010-04-23,34.132,34.79,34.132,34.725,4314741,0
2010-04-26,34.592,34.665,33.818,33.846,0,0
2010-04-27,33.723,33.907,32.766,32.791,4522370,0
2010-04-28,33.15,33.469,32.648,33.147,5526966,0
2010-04-29,33.472,34.446,33.413,34.348,4896662,0
2010-04-30,34.146,34.467,33.528,33.565,3812403,0
2010-05-03,33.734,34.167,33.565,34.035,2249735,0
2010-05-04,33.432,33.559,32.685,32.895,4241557,0
2010-05-05,32.466,33.147,32.172,32.632,3872973,0
2010-05-06,32.569,33.134,29.025,31.114,10376007,0
2010-05-07,31.097,31.202,29.983,30.338,10700850,0
2010-05-10,31.819,32.223,31.539,32.212,5583376,0
2010-05-11,31.854,32.212,31.592,31.781,5386300,0
2010-05-12,31.833,32.37,31.672,32.304,6523772,0
2010-05-13,32.055,32.31,31.781,31.795,4297321,0
2010-05-14,31.404,31.494,30.492,30.793,5924800,0
2010-05-17,30.787,31.393,30.29,30.941,6565612,0
2010-05-18,31.266,31.407,29.93,30.127,7472346,0
2010-05-19,29.992,30.483,29.521,30.124,5288527,0
2010-05-20,29.621,29.621,28.456,28.75,10793248,0
2010-05-21,28.285,29.946,28.147,29.819,10173913,0
2010-05-24,29.45,29.45,28.227,28.257,8091149,0
2010-05-25,27.704,28.332,27.335,28.267,8706598,0
2010-05-26,28.531,28.728,27.751,27.878,6253168,0
2010-05-27,28.231,28.996,28.156,28.967,6433256,0
2010-05-28,28.878,29.025,28.434,28.472,5486643,0
2010-06-01,28.294,28.472,27.704,27.716,5388302,0
2010-06-02,27.827,28.448,27.525,28.411,3630174,0
2010-06-03,28.355,28.453,27.595,27.827,6478097,0
2010-06-04,27.191,27.551,26.435,26.528,8758510,0
2010-06-07,26.557,26.866,25.682,25.733,10029166,0
2010-06-08,25.822,26.236,25.381,26.167,8833881,0
2010-06-09,26.361,26.637,25.567,25.704,6634423,0
2010-06-10,26.016,26.62,25.846,26.568,5623868,0
2010-06-11,26.24,27.203,26.188,27.138,5605709,0
2010-06-14,27.312,27.349,26.604,26.666,4975076,0
2010-06-15,26.796,27.315,26.61,27.275,5837415,0
2010-06-16,27.106,27.476,26.943,27.312,4434580,0
2010-06-17,27.423,27.436,26.692,27.024,4445350,0
2010-06-18,26.869,27.103,26.758,27.08,5409662,0
2010-06-21,27.358,27.595,27.03,27.162,6738971,0
2010-06-22,27.162,27.499,26.874,26.896,6506430,0
2010-06-23,26.946,27.083,26.443,26.596,4450957,0
2010-06-24,26.443,26.501,25.78,25.878,7952728,0
2010-06-25,26.106,26.513,25.898,26.414,9060220,0
2010-06-28,26.3,26.519,25.967,26.113,3799013,0
2010-06-29,25.738,25.886,24.73,24.88,5620293,0
2010-06-30,24.87,25.411,24.788,25.018,6812657,0
2010-07-01,24.942,25.375,24.407,24.88,6381578,0
2010-07-02,24.949,25.005,24.383,24.664,4142208,0
2010-07-06,24.958,25.435,24.631,24.923,4113508,0
2010-07-07,24.961,25.964,24.961,25.91,5944781,0
2010-07-08,26.177,26.428,25.892,26.33,5305585,0
2010-07-09,26.33,26.784,26.161,26.771,3954569,0
2010-07-12,26.689,26.847,26.327,26.602,2893707,0
2010-07-13,26.899,27.662,26.899,27.458,5621655,0
2010-07-14,27.355,27.355,26.839,27.183,3370959,0
2010-07-15,27.205,27.294,26.546,27.21,3945834,0
2010-07-16,26.814,26.967,26.091,26.164,4452576,0
2010-07-19,26.263,26.554,25.943,26.435,2814083,0
2010-07-20,26.078,26.802,25.79,26.759,4778718,0
2010-07-21,27.122,27.122,26.297,26.34,5359520,0
2010-07-22,26.701,27.615,26.669,27.569,6353795,0
2010-07-23,27.255,27.827,27.168,27.726,3751278,0
2010-07-26,27.751,28.565,27.621,28.552,4853542,0
2010-07-27,28.736,28.857,28.456,28.577,4364355,0
2010-07-28,28.475,28.746,27.928,27.934,3995661,0
2010-07-29,28.22,29.314,28.22,28.976,6762759,0
2010-07-30,28.671,29.664,28.052,29.194,5980829,0
2010-08-02,29.702,30.425,29.394,30.067,5542401,0
2010-08-03,30.09,30.09,29.692,29.763,4914341,0
2010-08-04,29.801,30.07,29.505,29.934,3424629,0
2010-08-05,29.627,29.871,29.61,29.84,2818880,0
2010-08-06,29.613,29.975,29.239,29.811,3611798,0
2010-08-09,29.595,30.258,29.595,30.258,4301539,0
2010-08-10,29.986,30.811,29.798,30.605,5054947,0
2010-08-11,30.133,30.323,29.208,29.229,4859389,0
2010-08-12,28.775,29.26,28.741,29.063,3974627,0
2010-08-13,28.772,29.291,28.772,28.891,3686933,0
2010-08-16,28.7,29.101,28.625,28.755,3056750,0
2010-08-17,29.086,29.692,28.952,29.46,3182014,0
2010-08-18,29.367,29.567,29.166,29.417,1879569,0
2010-08-19,29.115,29.373,28.468,28.568,3619566,0
2010-08-20,28.288,28.818,28.134,28.712,3337159,0
2010-08-23,28.912,28.934,28.577,28.582,2628042,0
2010-08-24,28.245,28.291,27.735,27.783,3718519,0
2010-08-25,27.615,28.186,27.269,28.055,3728047,0
2010-08-26,28.197,28.487,27.738,27.868,3374466,0
2010-08-27,28.091,28.54,27.602,28.537,3426700,0
2010-08-30,28.379,28.465,27.962,27.968,2861737,0
2010-08-31,27.815,28.195,27.571,28.014,3418082,0
2010-09-01,28.475,29.335,28.209,29.13,5340225,0
2010-09-02,29.237,29.463,29.089,29.335,3065173,0
2010-09-03,29.621,29.798,29.52,29.792,5166107,0
2010-09-07,29.469,29.69,29.163,29.346,3259697,0
2010-09-08,29.505,29.983,29.384,29.819,3081924,0
2010-09-09,30.248,30.712,29.981,30.475,5160477,0
2010-09-10,30.512,30.532,29.978,30.189,4319443,0
2010-09-13,30.547,30.984,30.516,30.826,3515375,0
2010-09-14,30.678,31.181,30.549,30.787,3065047,0
2010-09-15,30.605,31.088,30.454,31.058,2350005,0
2010-09-16,30.92,31.006,30.69,30.907,2204857,0
2010-09-17,31.165,31.165,30.393,30.699,4442935,0
2010-09-20,30.871,31.467,30.796,31.417,3731175,0
2010-09-21,31.431,31.431,30.784,30.883,3953632,0
2010-09-22,30.754,31.131,30.318,30.472,3224256,0
2010-09-23,30.211,30.433,29.892,29.914,3042196,0
2010-09-24,30.361,31.285,30.297,31.049,3596475,0
2010-09-27,31.291,31.447,31.023,31.178,3531734,0
2010-09-28,31.122,31.464,30.556,31.345,3494248,0
2010-09-29,31.143,31.303,30.846,30.997,2576762,0
2010-09-30,31.292,31.692,30.859,31.029,3114086,0
2010-10-01,31.407,31.637,30.923,31.322,4594334,0
2010-10-04,31.282,31.554,30.778,31.006,2944420,0
2010-10-05,31.431,32.572,31.014,32.518,5232004,0
2010-10-06,32.549,32.682,32.225,32.665,3127086,0
2010-10-07,32.883,33.09,32.563,32.724,4113041,0
2010-10-08,32.883,33.014,32.49,32.91,2101706,0
2010-10-11,32.883,33.087,32.721,32.914,2048953,0
2010-10-12,33.056,33.769,32.803,33.525,6475870,0
2010-10-13,33.409,34.493,33.409,33.955,4839710,0
2010-10-14,33.799,34.348,33.441,33.726,3877634,0
2010-10-15,33.983,34.149,33.51,33.789,2891383,0
2010-10-18,33.622,34.043,33.409,33.832,3738680,0
2010-10-19,33.444,33.832,32.817,32.977,4607614,0
2010-10-20,33.117,33.971,33.029,33.706,4264359,0
2010-10-21,33.672,34.251,32.552,33.574,3954117,0
2010-10-22,33.59,34.099,33.578,33.633,2698121,0
2010-10-25,33.955,34.096,33.584,33.607,2345578,0
2010-10-26,33.465,33.787,33.353,33.664,2775976,0
2010-10-27,33.261,33.752,33.261,33.672,2954723,0
2010-10-28,33.269,33.522,31.974,33.325,7684156,0
2010-10-29,33.102,33.435,33.012,33.293,2474475,0
2010-11-01,33.429,34.055,33.335,33.995,3393516,0
2010-11-02,34.388,34.619,34.257,34.43,3085960,0
2010-11-03,34.428,34.739,34.211,34.705,2777744,0
2010-11-04,34.968,35.589,34.728,35.457,3520415,0
2010-11-05,35.394,36.283,35.379,36.163,3290434,0
2010-11-08,36.028,36.031,35.226,35.388,2888018,0
2010-11-09,35.536,35.785,35.101,35.267,3770196,0
2010-11-10,35.147,35.274,34.611,34.871,5462599,0
2010-11-11,34.65,35.092,34.486,34.952,2349163,0
2010-11-12,34.536,34.91,34.09,34.345,2802467,0
2010-11-15,34.476,34.806,34.294,34.406,1808550,0
2010-11-16,34.021,34.021,33.035,33.176,5181786,0
2010-11-17,33.391,33.713,33.123,33.539,4021273,0
2010-11-18,34.03,34.285,33.901,33.947,2602233,0
2010-11-19,33.825,34.105,33.406,33.734,2600877,0
2010-11-22,33.55,33.74,33.353,33.626,2420056,0
2010-11-23,33.134,33.225,32.704,32.724,3488573,0
2010-11-24,32.962,33.829,32.962,33.678,3783028,0
2010-11-26,33.258,33.366,33.068,33.099,1086312,0
2010-11-29,32.841,33.35,32.665,33.237,2308369,0
2010-11-30,32.874,33.341,32.788,33.116,3355128,0
2010-12-01,33.776,34.179,33.568,34.143,2913638,0
2010-12-02,34.201,34.868,34.161,34.822,2856990,0
2010-12-03,34.653,34.904,34.09,34.836,2831904,0
2010-12-06,34.642,34.717,34.425,34.576,4229400,0
2010-12-07,34.886,35.042,34.443,34.499,4038960,0
2010-12-08,34.592,34.656,34.203,34.516,3035543,0
2010-12-09,34.781,34.826,33.669,34.087,7306415,0
2010-12-10,34.236,34.443,33.87,34.268,5245573,0
2010-12-13,34.409,34.409,33.971,34.08,2211388,0
2010-12-14,34.009,34.195,33.707,33.799,2303529,0
2010-12-15,33.737,34.288,33.635,33.893,3369182,0
2010-12-16,33.95,33.955,33.469,33.761,2151595,0
2010-12-17,33.419,33.59,32.844,33.264,7983574,0
2010-12-20,32.692,32.841,32.121,32.422,7733655,0
2010-12-21,32.475,32.598,32.404,32.481,5088172,0
2010-12-22,32.18,32.358,31.711,31.921,7232599,0
2010-12-23,31.839,31.881,31.291,31.512,5118406,0
2010-12-27,31.325,32.217,31.285,32.02,3802699,0
2010-12-28,32.078,32.109,31.939,32.035,1888583,0
2010-12-29,32,32.156,31.886,31.962,1941848,0
2010-12-30,31.892,32.127,31.779,32.073,1732387,0
2010-12-31,31.969,32.413,31.948,32.279,2466265,0
2011-01-03,32.595,33.068,32.475,32.847,4067800,0
2011-01-04,33.104,33.157,32.525,32.552,6304503,0
2011-01-05,31.977,32.228,31.444,32.018,9989047,0
2011-01-06,32.041,32.214,31.81,31.851,7516266,0
2011-01-07,31.822,32.575,31.737,32.419,5382175,0
2011-01-10,32.298,32.932,32.118,32.78,4872070,0
2011-01-11,33.267,34.04,33.237,33.629,6137745,0
2011-01-12,33.934,34.277,33.862,34.254,3612424,0
2011-01-13,34.251,34.619,34.121,34.619,3876025,0
2011-01-14,34.536,35.226,34.419,35.182,4335927,0
2011-01-18,35.279,35.279,34.781,34.916,2963755,0
2011-01-19,34.656,34.761,34.208,34.257,3260725,0
2011-01-20,34.251,34.489,33.947,34.328,3178143,0
2011-01-21,34.436,34.642,34.265,34.375,3680907,0
2011-01-24,34.388,34.755,34.385,34.728,3438486,0
2011-01-25,34.533,34.832,34.33,34.814,3035468,0
2011-01-26,34.839,35.026,34.573,34.929,4190799,0
2011-01-27,35.359,35.993,35.115,35.624,5021020,0
2011-01-28,35.847,36.034,34.866,35.075,4101489,0
2011-01-31,35.304,35.437,34.971,35.021,3199446,0
2011-02-01,35.399,36.12,35.168,35.873,4261017,0
2011-02-02,35.718,35.776,35.333,35.379,2070422,0
2011-02-03,35.296,35.419,34.796,35.324,3077169,0
2011-02-04,35.324,35.721,35.058,35.539,1869603,0
2011-02-07,35.613,36.257,35.519,36.186,2342176,0
2011-02-08,36.195,36.752,36.083,36.749,3889115,0
2011-02-09,36.522,36.614,36.23,36.595,3987371,0
2011-02-10,36.291,36.891,36.206,36.845,2367186,0
2011-02-11,36.627,37.459,36.565,37.312,3598928,0
2011-02-14,37.239,3.7481,37.061,37.456,3110255,0
2011-02-15,37.391,37.833,37.29,37.726,3864716,0
2011-02-16,37.817,38.013,37.427,37.783,2819200,0
2011-02-17,37.427,37.684,37.4,37.643,2360670,0
2011-02-18,37.637,37.873,37.403,37.849,3202630,0
2011-02-22,37.341,37.341,36.192,36.275,3690640,0
2011-02-23,36.322,36.713,35.452,35.862,3990493,0
2011-02-24,35.969,36.239,35.405,35.923,3668732,0
2011-02-25,36.203,36.396,36.047,36.266,2012811,0
2011-02-28,36.487,36.574,36.186,36.463,2402915,0
2011-03-01,36.494,36.577,35.754,35.775,3666594,0
2011-03-02,35.729,36.136,35.433,35.901,2323859,0
2011-03-03,36.241,36.954,36.156,36.834,2978963,0
2011-03-04,36.733,36.923,35.96,36.442,2658363,0
2011-03-07,36.608,37.077,35.989,36.095,2390614,0
2011-03-08,36.254,36.931,36.15,36.898,4203241,0
2011-03-09,36.299,36.334,35.308,35.986,6465973,0
2011-03-10,35.503,35.553,34.616,34.641,5717282,0
2011-03-11,34.779,35.218,34.482,35.125,2992166,0
2011-03-14,34.832,35.037,34.333,34.406,3847889,0
2011-03-15,33.761,34.117,33.315,33.904,5057786,0
2011-03-16,33.807,34.105,32.898,33.126,3758417,0
2011-03-17,33.735,33.888,33.264,33.544,4464989,0
2011-03-18,34.025,34.267,33.762,33.82,3280263,0
2011-03-21,34.02,34.585,34.02,34.436,1033623,0
2011-03-22,34.396,34.516,34.091,34.118,3188299,0
2011-03-23,33.985,34.424,33.7,34.383,2567105,0
2011-03-24,34.711,35.278,34.635,35.259,3578200,0
2011-03-25,35.265,35.383,34.941,35.175,1830309,0
2011-03-28,34.879,35.078,34.784,34.873,3052250,0
2011-03-29,34.779,34.976,34.489,34.938,2137753,0
2011-03-30,35.282,35.888,35.198,35.717,2975303,0
2011-03-31,35.582,36.396,35.582,36.38,4533718,0
2011-04-01,36.628,36.998,36.478,36.998,3140013,0
2011-04-04,36.936,37.226,36.675,37.057,2158097,0
2011-04-05,36.843,36.91,36.422,36.445,4217416,0
2011-04-06,36.622,36.725,36.192,36.378,2191602,0
2011-04-07,36.351,36.481,35.974,36.111,2483497,0
2011-04-08,36.342,36.528,36.021,36.241,3165925,0
2011-04-11,36.221,36.593,35.893,36.068,1807840,0
2011-04-12,35.946,36.415,35.825,36.092,3643993,0
2011-04-13,36.36,36.387,35.754,36.016,2103549,0
2011-04-14,35.741,35.793,35.465,35.649,2738985,0
2011-04-15,35.781,35.963,35.462,35.799,2271501,0
2011-04-18,35.413,35.55,35.049,35.31,3448759,0
2011-04-19,35.389,35.429,35.105,35.306,2119151,0
2011-04-20,35.818,36.153,35.726,36.104,2230856,0
2011-04-21,36.224,36.693,36.189,36.628,2211982,0
2011-04-25,36.492,36.569,36.147,36.257,1730529,0
2011-04-26,36.439,36.813,36.332,36.75,1855139,0
2011-04-27,36.859,36.889,36.153,36.612,2447737,0
2011-04-28,36.59,37.113,36.257,37.035,2908722,0
2011-04-29,37.232,37.679,37.148,37.557,3419610,0
2011-05-02,37.751,38.035,37.495,37.539,2412266,0
2011-05-03,37.443,37.466,36.968,37.421,2326167,0
2011-05-04,37.459,3.7481,36.862,37.202,2664970,0
2011-05-05,36.951,36.951,36.275,36.346,3042277,0
2011-05-06,37.063,37.314,36.553,36.725,3198334,0
2011-05-09,36.648,37.11,36.532,36.981,2739664,0
2011-05-10,37.282,37.453,37.098,37.331,2808211,0
2011-05-11,37.147,37.369,36.487,36.708,2361116,0
2011-05-12,36.654,37.375,36.463,37.242,2209969,0
2011-05-13,37.275,37.356,36.854,37.017,2424031,0
2011-05-16,36.837,37.44,36.71,36.923,2166717,0
2011-05-17,36.637,36.849,36.203,36.675,3147500,0
2011-05-18,36.728,37.001,36.428,36.962,1728014,0
2011-05-19,37.057,37.104,36.648,36.954,2681354,0
2011-05-20,36.793,37.104,36.557,36.601,2327109,0
2011-05-23,36.142,36.227,35.559,35.896,2611766,0
2011-05-24,35.979,36.203,35.643,35.882,1844029,0
2011-05-25,35.639,36.123,35.476,36.003,2006446,0
2011-05-26,35.822,36.494,35.497,36.399,2811482,0
2011-05-27,36.596,36.889,36.426,36.87,2449908,0
2011-05-31,37.503,37.847,37.403,37.689,5030048,0
2011-06-01,37.589,37.594,36.354,36.378,4550255,0
2011-06-02,36.326,36.708,35.96,36.468,4617705,0
2011-06-03,35.888,36.417,35.629,36.098,3101907,0
2011-06-06,35.96,36.142,35.441,35.471,3294108,0
2011-06-07,35.709,36.048,35.573,35.624,2480200,0
2011-06-08,35.855,36.042,35.507,35.573,2955658,0
2011-06-09,35.65,36.257,35.576,35.912,2735925,0
2011-06-10,35.773,35.773,35.14,35.457,3487988,0
2011-06-13,35.494,35.882,35.318,35.689,2312653,0
2011-06-14,36.172,36.689,36.102,36.651,3387241,0
2011-06-15,36.34,36.409,35.497,35.726,4219970,0
2011-06-16,35.786,36.064,35.65,35.951,3197774,0
2011-06-17,36.34,36.596,35.982,36.177,2580800,0
2011-06-20,36.073,36.387,35.915,36.159,2753632,0
2011-06-21,36.42,37.03,36.354,36.744,3165419,0
2011-06-22,36.544,36.826,36.299,36.31,2432004,0
2011-06-23,35.83,36.156,35.486,36.102,3304267,0
2011-06-24,36.119,36.257,35.592,35.815,3975422,0
2011-06-27,35.855,36.51,35.737,36.415,2373673,0
2011-06-28,36.615,36.914,36.368,36.914,1922157,0
2011-06-29,37.171,37.913,37.155,37.678,3472312,0
2011-06-30,37.858,38.368,37.479,38.263,3677166,0
2011-07-01,38.083,39.194,38.077,39.129,3538763,0
2011-07-05,39.133,39.436,38.812,39.142,3212146,0
2011-07-06,38.969,39.344,38.651,39.261,2907821,0
2011-07-07,39.687,40.091,39.587,40.003,3836350,0
2011-07-08,39.369,39.954,39.241,39.951,3785525,0
2011-07-11,39.223,39.503,38.276,38.401,3828079,0
2011-07-12,38.325,38.915,38.229,38.282,3007696,0
2011-07-13,38.563,38.838,38.162,38.251,2941560,0
2011-07-14,38.396,38.598,37.775,37.969,2292516,0
2011-07-15,38.122,38.254,37.538,37.98,2665513,0
2011-07-18,37.744,37.901,36.979,37.386,2212201,0
2011-07-19,37.633,38.024,37.522,38.006,2214593,0
2011-07-20,38.285,38.458,37.904,38.086,2258401,0
2011-07-21,38.429,39.366,38.396,39.292,3303328,0
2011-07-22,39.206,39.408,38.823,38.912,1864380,0
2011-07-25,38.303,38.912,38.303,38.728,1565737,0
2011-07-26,38.806,38.964,38.365,38.705,2007758,0
2011-07-27,38.401,38.455,36.871,36.993,3381110,0
2011-07-28,37.088,38.383,37.085,37.72,4134092,0
2011-07-29,37.372,37.572,36.869,37.003,4634304,0
2011-08-01,37.442,37.643,36.465,36.852,4927977,0
2011-08-02,36.58,37.257,35.598,35.653,5457168,0
2011-08-03,35.746,36.492,35.266,36.403,3574802,0
2011-08-04,35.783,35.962,34.182,34.262,4674200,0
2011-08-05,34.918,35.085,32.953,34.292,7510718,0
2011-08-08,32.869,33.676,30.952,31.078,9661638,0
2011-08-09,31.923,33.633,31.063,33.61,8404946,0
2011-08-10,32.659,32.963,31.58,31.895,9229610,0
2011-08-11,32.281,34.157,31.771,33.708,5401781,0
2011-08-12,34.157,34.479,33.412,33.714,3683433,0
2011-08-15,34.04,34.099,33.356,33.785,4921187,0
2011-08-16,33.094,33.885,33.048,33.44,4600032,0
2011-08-17,33.443,33.794,33.337,33.735,4543619,0
2011-08-18,32.486,32.511,31.58,31.98,9695453,0
2011-08-19,31.835,33.066,31.584,32.241,8720341,0
2011-08-22,33.29,33.465,32.383,32.76,5815896,0
2011-08-23,32.851,33.53,32.238,33.53,6946350,0
2011-08-24,33.296,34.195,32.958,34.045,5253334,0
2011-08-25,34.355,34.974,33.254,33.562,5194641,0
2011-08-26,33.248,34.026,32.47,33.762,4048828,0
2011-08-29,34.251,34.817,34.211,34.761,3320525,0
2011-08-30,34.559,35.122,34.249,34.544,4521373,0
2011-08-31,34.931,35.367,34.601,34.948,2715576,0
2011-09-01,34.907,35.073,34.349,34.426,3350660,0
2011-09-02,33.925,34.279,32.951,33.141,4270332,0
2011-09-06,32.007,32.705,31.749,32.655,3423256,0
2011-09-07,33.138,33.761,32.793,33.733,4750590,0
2011-09-08,33.441,33.764,33.029,33.318,3971068,0
2011-09-09,32.983,33.112,32.351,32.553,4925678,0
2011-09-12,32.118,32.975,31.859,32.969,3717800,0
2011-09-13,32.641,33.334,31.829,33.156,5425815,0
2011-09-14,33.34,34.14,32.618,33.659,5622407,0
2011-09-15,34.17,35.046,33.817,34.994,5102483,0
2011-09-16,34.989,35.228,34.081,34.779,4845736,0
2011-09-19,34.099,34.099,33.23,33.708,4749906,0
2011-09-20,33.887,34.441,33.566,33.605,4476561,0
2011-09-21,33.539,33.807,32.245,32.254,4383215,0
2011-09-22,31.249,31.332,28.126,28.21,19093006,0
2011-09-23,28.027,29.186,28.017,28.783,9888117,0
2011-09-26,29.077,29.649,28.39,29.612,7136664,0
2011-09-27,30.537,30.684,29.435,29.652,6791494,0
2011-09-28,29.649,29.804,28.453,28.524,6692781,0
2011-09-29,29.218,29.562,28.667,29.367,5277768,0
2011-09-30,28.722,28.83,27.343,27.942,9171040,0
2011-10-03,27.074,27.742,26.38,26.406,9108727,0
2011-10-04,26.006,27.974,25.627,27.933,8996953,0
2011-10-05,27.872,28.695,27.005,28.588,6176333,0
2011-10-06,28.427,29.105,28.011,29.055,4717677,0
2011-10-07,29.171,29.171,27.723,27.736,5724935,0
2011-10-10,28.595,29.198,28.478,29.15,3575446,0
2011-10-11,28.75,28.75,27.705,28.296,6141094,0
2011-10-12,28.881,28.881,28.348,28.465,7877881,0
2011-10-13,28.266,28.75,27.608,28.604,5382071,0
2011-10-14,29.077,29.845,28.958,29.544,6184330,0
2011-10-17,29.325,29.441,28.607,28.695,5620713,0
2011-10-18,28.714,30.192,28.354,29.851,5162393,0
2011-10-19,29.71,29.886,29.128,29.302,4770982,0
2011-10-20,28.994,29.411,28.72,29.225,5273222,0
2011-10-21,29.654,30.266,29.435,30.248,3724700,0
2011-10-24,30.326,31.178,30.201,31.049,4519658,0
2011-10-25,30.491,30.491,29.455,29.52,5815314,0
2011-10-26,30.413,30.413,28.964,29.464,6836564,0
2011-10-27,31.022,32.338,30.759,31.624,14000181,0
2011-10-28,31.73,32.831,31.521,32.407,9411664,0
2011-10-31,31.728,31.745,31.099,31.155,6056866,0
2011-11-01,28.49,30.441,28.49,29.215,8079351,0
2011-11-02,30.146,30.461,29.609,30.282,3228227,0
2011-11-03,30.852,31.302,29.635,31.213,4852431,0
2011-11-04,30.958,31.361,30.33,31.239,3805984,0
2011-11-07,31.108,31.383,30.58,31.346,2376351,0
2011-11-08,31.487,32.115,31.193,31.861,3219838,0
2011-11-09,30.937,31.01,30.146,30.22,4623928,0
2011-11-10,30.441,30.892,30.171,30.609,3183336,0
2011-11-11,31.175,31.693,31.058,31.433,3987204,0
2011-11-14,31.243,31.338,30.458,30.655,3232764,0
2011-11-15,30.441,30.94,30.292,30.623,3546080,0
2011-11-16,30.225,30.592,29.912,29.976,3887378,0
2011-11-17,29.84,29.84,28.74,29.049,9046873,0
2011-11-18,29.308,29.36,28.844,29.029,4346848,0
2011-11-21,28.517,28.524,27.615,27.892,7041961,0
2011-11-22,27.768,28.393,27.598,27.88,4930062,0
2011-11-23,27.46,27.483,26.811,26.84,4568190,0
2011-11-25,26.745,27.169,26.65,26.77,1719844,0
2011-11-28,27.72,27.921,27.27,27.522,3873269,0
2011-11-29,27.534,27.656,27.301,27.428,3556301,0
2011-11-30,28.046,29.517,27.929,29.456,5703852,0
2011-12-01,29.262,29.284,28.667,28.979,2410965,0
2011-12-02,29.007,29.708,28.63,28.76,6237197,0
2011-12-05,29.473,29.612,29.122,29.458,4146099,0
2011-12-06,29.2,29.656,28.973,29.371,3244810,0
2011-12-07,29.182,29.689,28.788,29.426,3087620,0
2011-12-08,28.995,29.004,28.067,28.188,6153683,0
2011-12-09,28.342,29.355,28.219,29.195,4477618,0
2011-12-12,28.72,28.72,27.935,28.307,3788011,0
2011-12-13,28.455,28.717,27.611,28.028,5578843,0
2011-12-14,27.745,28.079,27.525,27.624,5154814,0
2011-12-15,27.974,28.441,27.564,27.785,5135523,0
2011-12-16,27.998,28.328,27.825,28.167,5732704,0
2011-12-19,28.241,28.252,27.567,27.772,6935158,0
2011-12-20,28.452,28.766,28.369,28.518,4909807,0
2011-12-21,28.574,28.591,28.11,28.213,5043168,0
2011-12-22,28.424,28.763,28.351,28.471,3484692,0
2011-12-23,28.601,28.726,28.348,28.714,2236327,0
2011-12-27,28.614,28.914,28.548,28.671,2392659,0
2011-12-28,28.64,28.684,28.091,28.129,2204818,0
2011-12-29,28.232,28.816,28.197,28.763,2064746,0
2011-12-30,28.809,28.951,28.664,28.753,2405833,0
2012-01-03,29.612,30.066,29.54,29.641,3517800,0
2012-01-04,29.407,29.456,29.033,29.286,2384382,0
2012-01-05,29.093,29.651,28.72,29.618,3537979,0
2012-01-06,29.54,29.618,29.117,29.413,3007141,0
2012-01-09,29.544,29.635,29.298,29.584,3358547,0
2012-01-10,29.95,30.575,29.935,30.474,4087065,0
2012-01-11,28.735,29.187,28.509,28.94,10245629,0
2012-01-12,29.155,29.187,28.646,28.908,5391615,0
2012-01-13,28.585,28.9,28.252,28.816,4979859,0
2012-01-17,29.013,29.396,28.955,28.995,3184387,0
2012-01-18,29.146,29.851,28.872,29.843,3177270,0
2012-01-19,29.822,30.514,29.822,30.33,3012626,0
2012-01-20,30.29,30.704,30.028,30.654,3701123,0
2012-01-23,30.771,31.022,30.56,30.713,3130652,0
2012-01-24,30.474,31.074,30.29,31.016,2881548,0
2012-01-25,30.868,31.552,30.794,31.459,2193099,0
2012-01-26,31.602,32.282,31.447,31.937,5117844,0
2012-01-27,31.803,32.015,31.584,31.867,4624198,0
2012-01-30,31.642,32.235,31.573,32.183,10787267,0
2012-01-31,32.394,32.397,31.378,31.761,3913928,0
2012-02-01,32.245,33.556,32.245,33.519,6519850,0
2012-02-02,33.491,34.018,33.337,33.894,4605937,0
2012-02-03,34.328,34.868,34.206,34.847,3608495,0
2012-02-06,34.627,34.806,34.434,34.79,2399921,0
2012-02-07,34.598,35.061,34.477,34.945,2724336,0
2012-02-08,34.854,35.201,34.833,34.934,2545952,0
2012-02-09,35.218,35.437,34.726,34.978,2757981,0
2012-02-10,34.723,34.834,34.579,34.754,2115188,0
2012-02-13,35.168,35.255,34.876,35.072,1280388,0
2012-02-14,34.948,34.958,34.541,34.721,2432653,0
2012-02-15,34.991,35.158,34.522,34.718,4118154,0
2012-02-16,34.757,35.192,34.541,35.146,3310850,0
2012-02-17,35.413,35.47,34.833,35.036,2157603,0
2012-02-21,35.18,35.615,35.033,35.123,2021856,0
2012-02-22,35.132,35.264,34.723,34.827,2391573,0
2012-02-23,34.871,35.424,34.77,35.401,2040201,0
2012-02-24,35.392,35.856,35.374,35.577,2027840,0
2012-02-27,35.21,35.539,34.921,35.421,1662331,0
2012-02-28,35.464,35.464,35.143,35.301,1907264,0
2012-02-29,35.462,35.828,35.164,35.291,2188576,0
2012-03-01,35.051,35.79,34.441,35.579,2474506,0
2012-03-02,35.55,35.701,35.324,35.351,2070301,0
2012-03-05,35.332,35.332,34.827,35.149,2256034,0
2012-03-06,34.696,34.751,34.468,34.607,2709807,0
2012-03-07,34.739,35.299,34.739,35.295,3660524,0
2012-03-08,35.617,35.922,35.557,35.901,3588164,0
2012-03-09,35.925,36.317,35.859,36.044,2523477,0
2012-03-12,36.123,36.182,35.63,35.822,1765255,0
2012-03-13,35.763,37.025,35.763,36.994,4985353,0
2012-03-14,37.167,37.389,36.579,36.901,2430002,0
2012-03-15,36.849,37.584,36.716,37.577,3263893,0
2012-03-16,37.719,37.719,37.299,37.557,4710561,0
2012-03-19,37.557,37.716,37.264,37.413,2268816,0
2012-03-20,37.215,37.282,36.971,37.106,1966731,0
2012-03-21,37.121,37.395,37.079,37.302,2495207,0
2012-03-22,36.709,36.867,36.601,36.717,2209230,0
2012-03-23,36.749,36.826,36.486,36.749,2722561,0
2012-03-26,37.166,37.47,36.926,37.467,2648499,0
2012-03-27,37.529,37.862,37.375,37.565,2443344,0
2012-03-28,37.604,37.716,36.905,37.512,2662729,0
2012-03-29,36.983,37.356,36.711,36.986,3209304,0
2012-03-30,37.222,37.276,36.798,37.21,3357987,0
2012-04-02,37.222,38.172,37.203,37.967,2875882,0
2012-04-03,37.841,37.924,37.613,37.82,2743210,0
2012-04-04,37.336,37.624,37.25,37.512,2541338,0
2012-04-05,37.257,38.277,37.257,38.041,3541633,0
2012-04-09,37.254,37.596,36.947,37.443,3863890,0
2012-04-10,37.398,37.571,36.46,36.53,4408865,0
2012-04-11,37.206,37.206,36.486,36.596,2440579,0
2012-04-12,36.615,37.379,36.299,37.359,2042781,0
2012-04-13,37.324,37.401,36.656,36.671,1809237,0
2012-04-16,37.125,37.341,36.45,36.811,1762573,0
2012-04-17,37.075,37.722,36.935,37.565,1788811,0
2012-04-18,37.153,37.372,36.9,37.043,3179879,0
2012-04-19,37.13,37.299,36.486,36.706,2276199,0
2012-04-20,36.836,37.2,36.632,36.811,2269075,0
2012-04-23,36.231,36.344,35.589,35.906,3247920,0
2012-04-24,36.018,36.512,35.991,36.347,1612842,0
2012-04-25,36.571,37.254,36.568,37.169,2125019,0
2012-04-26,37.056,37.839,36.989,37.688,2149493,0
2012-04-27,37.903,37.957,37.49,37.755,1422109,0
2012-04-30,37.728,37.737,37.431,37.652,1139928,0
2012-05-01,37.652,38.348,37.613,37.779,2467115,0
2012-05-02,37.197,37.269,36.102,36.521,4415226,0
2012-05-03,36.53,36.615,35.56,35.831,3797637,0
2012-05-04,35.643,35.803,35.219,35.272,2960498,0
2012-05-07,35.211,35.307,34.736,34.847,3257378,0
2012-05-08,34.588,34.739,34.259,34.633,2822929,0
2012-05-09,34.21,34.797,34.123,34.437,2764410,0
2012-05-10,34.776,35.419,34.393,34.498,2491086,0
2012-05-11,34.115,34.706,33.942,34.342,1732393,0
2012-05-14,33.823,34.393,33.619,34.136,2845590,0
2012-05-15,34.123,34.504,33.857,33.895,2107799,0
2012-05-16,34.133,34.251,33.317,33.328,3154666,0
2012-05-17,33.294,33.415,32.488,32.491,2770530,0
2012-05-18,32.629,32.662,32.054,32.236,5370946,0
2012-05-21,32.348,32.761,32.134,32.706,4540756,0
2012-05-22,32.687,33.239,32.183,32.363,5040861,0
2012-05-23,32.131,32.276,31.535,32.201,5206509,0
2012-05-24,32.538,32.538,31.892,32.399,3985314,0
2012-05-25,32.346,32.496,31.995,32.036,3672292,0
2012-05-29,32.319,32.793,32.319,32.597,2887544,0
2012-05-30,32.316,32.334,31.969,32.01,2863695,0
2012-05-31,32.134,32.274,31.772,32.036,3374046,0
2012-06-01,31.062,31.195,30.274,30.616,6567771,0
2012-06-04,30.603,30.892,30.452,30.819,3922916,0
2012-06-05,30.787,31.372,30.668,31.304,3753287,0
2012-06-06,31.496,32.118,31.468,32.102,2450553,0
2012-06-07,32.704,33.317,32.329,32.442,6476935,0
2012-06-08,32.198,32.438,31.638,32.43,4075326,0
2012-06-11,32.766,32.778,31.586,31.623,4324482,0
2012-06-12,31.52,31.895,31.144,31.87,3328986,0
2012-06-13,31.485,31.836,31.318,31.411,2663962,0
2012-06-14,31.457,31.764,31.347,31.691,2730363,0
2012-06-15,31.988,32.766,31.933,32.756,6073051,0
2012-06-18,32.46,32.504,32.112,32.164,2790908,0
2012-06-19,32.394,32.929,32.314,32.767,2440002,0
2012-06-20,32.837,32.893,32.115,32.418,4406147,0
2012-06-21,32.534,32.616,31.238,31.266,3795705,0
2012-06-22,31.427,31.613,31.247,31.329,9741089,0
2012-06-25,30.781,31.04,30.647,30.912,3962483,0
2012-06-26,30.985,31.181,30.818,31.059,2064676,0
2012-06-27,31.209,31.808,30.941,31.684,3347411,0
2012-06-28,31.396,31.876,31.359,31.841,2241961,0
2012-06-29,32.695,33.384,32.616,33.384,3281613,0
2012-07-02,33.412,33.688,33.229,33.66,2027032,0
2012-07-03,33.708,34.342,33.533,34.265,1408811,0
2012-07-05,33.959,34.22,33.959,34.009,2715617,0
2012-07-06,33.576,33.678,33.215,33.544,2228725,0
2012-07-09,32.987,33.61,32.963,33.279,1558160,0
2012-07-10,33.654,33.876,32.84,32.981,2651882,0
2012-07-11,32.919,33.297,32.667,32.963,3236999,0
2012-07-12,32.55,32.958,32.412,32.78,2316166,0
2012-07-13,32.896,34.277,32.893,34.253,2827834,0
2012-07-16,34.253,34.271,33.652,33.821,2155728,0
2012-07-17,33.978,34.257,33.495,34.041,2250329,0
2012-07-18,33.824,34.251,33.805,34.081,1602019,0
2012-07-19,34.063,34.225,33.821,34.108,1769196,0
2012-07-20,33.815,33.956,33.179,33.191,4961223,0
2012-07-23,32.67,32.955,31.876,32.722,4084332,0
2012-07-24,32.692,32.797,32.143,32.296,4174462,0
2012-07-25,32.451,32.616,32.108,32.121,3706076,0
2012-07-26,32.79,32.935,32.293,32.58,3471997,0
2012-07-27,32.919,33.997,32.837,33.751,5700976,0
2012-07-30,34.195,34.842,34.063,34.706,3617885,0
2012-07-31,34.563,34.869,34.298,34.576,4062780,0
2012-08-01,34.748,35.009,33.962,34.021,3122817,0
2012-08-02,33.57,33.876,33.169,33.38,3093123,0
2012-08-03,33.956,34.422,33.956,34.138,2551758,0
2012-08-06,34.274,34.617,34.22,34.298,1518609,0
2012-08-07,34.48,35.395,34.468,35.23,2939619,0
2012-08-08,35.09,35.489,34.897,35.043,2036623,0
2012-08-09,35.015,35.291,34.777,34.944,1108087,0
2012-08-10,34.887,35.05,34.667,34.959,1250995,0
2012-08-13,34.779,34.947,34.553,34.807,1194985,0
2012-08-14,35.056,35.132,34.831,35.015,1521633,0
2012-08-15,34.915,35.58,34.831,35.489,2248587,0
2012-08-16,35.468,36.061,35.332,36.022,2180601,0
2012-08-17,35.974,36.101,35.706,36.074,1665142,0
2012-08-20,35.998,36.067,35.643,35.706,2017741,0
2012-08-21,35.856,36.108,35.291,35.45,2513152,0
2012-08-22,35.422,35.735,35.311,35.617,1926831,0
2012-08-23,35.602,35.629,35.313,35.507,1986572,0
2012-08-24,35.395,35.907,35.332,35.822,2190424,0
2012-08-27,35.91,35.995,35.408,35.485,1898495,0
2012-08-28,35.357,35.825,35.344,35.54,2038729,0
2012-08-29,35.652,35.655,35.371,35.51,2215795,0
2012-08-30,35.255,35.359,34.972,35.151,1451490,0
2012-08-31,35.405,35.523,35.125,35.311,1384112,0
2012-09-04,35.216,35.505,35.074,35.368,1799441,0
2012-09-05,35.468,35.608,35.132,35.201,1521361,0
2012-09-06,35.523,36.303,35.523,36.267,1493704,0
2012-09-07,36.369,36.535,36.214,36.503,2397871,0
2012-09-10,36.395,36.745,36.372,36.5,1523369,0
2012-09-11,36.5,36.848,36.376,36.659,1422806,0
2012-09-12,36.752,37.229,36.685,37.201,1699648,0
2012-09-13,37.264,38.11,36.99,38.011,2228047,0
2012-09-14,37.991,38.561,37.937,38.501,2065655,0
2012-09-17,38.349,38.554,37.96,38.047,1838549,0
2012-09-18,37.952,38.094,37.553,37.697,2136148,0
2012-09-19,37.9,38.032,37.534,37.957,2058130,0
2012-09-20,37.743,37.9,37.471,37.703,2314782,0
2012-09-21,37.703,38.152,37.595,37.632,3127756,0
2012-09-24,37.486,37.924,37.281,37.706,1732723,0
2012-09-25,38.001,38.079,37.396,37.409,2397634,0
2012-09-26,37.583,37.601,37.082,37.16,1786824,0
2012-09-27,37.424,37.734,37.153,37.63,1599039,0
2012-09-28,37.438,37.752,37.216,37.701,2533525,0
2012-10-01,37.77,38.466,37.77,37.935,2775816,0
2012-10-02,38.075,38.15,37.767,37.986,1544738,0
2012-10-03,38.196,38.277,37.655,38.105,1421722,0
2012-10-04,38.315,38.973,38.241,38.967,2090578,0
2012-10-05,39.048,39.56,38.775,38.981,1697939,0
2012-10-08,38.684,39.045,38.67,38.924,1285216,0
2012-10-09,39.001,39.104,38.579,38.76,1376778,0
2012-10-10,38.804,38.88,38.225,38.378,1816923,0
2012-10-11,38.818,38.967,38.598,38.667,1157485,0
2012-10-12,38.694,38.891,38.205,38.372,1455100,0
2012-10-15,39.294,39.294,38.269,38.821,1596573,0
2012-10-16,38.891,39.723,38.873,39.593,1962046,0
2012-10-17,39.709,40.36,39.455,40.194,2904295,0
2012-10-18,40.091,40.366,39.874,40.151,1893697,0
2012-10-19,40.119,40.226,39.291,39.345,2303284,0
2012-10-22,39.211,39.72,39.178,39.522,1674337,0
2012-10-23,38.934,38.964,38.417,38.621,2615821,0
2012-10-24,38.937,38.998,38.582,38.707,2129785,0
2012-10-25,38.28,38.475,37.613,38.08,3815488,0
2012-10-26,38.672,38.788,37.782,38.585,2841600,0
2012-10-31,38.598,38.825,38.213,38.524,2398330,0
2012-11-01,38.54,39.958,38.286,39.951,2954792,0
2012-11-02,40.103,40.287,39.774,39.774,3368213,0
2012-11-05,39.641,39.813,39.169,39.504,1899938,0
2012-11-06,39.612,40.109,39.572,39.84,1561731,0
2012-11-07,38.723,39.596,38.564,38.969,2384988,0
2012-11-08,39.051,39.557,38.611,38.613,2141100,0
2012-11-09,38.543,39.145,38.187,38.856,2518941,0
2012-11-12,39.035,39.119,38.791,39.032,1900508,0
2012-11-13,38.788,39.635,38.582,39.145,2031911,0
2012-11-14,39.241,39.489,38.315,38.417,2123581,0
2012-11-15,38.472,38.861,38.157,38.497,2629523,0
2012-11-16,38.958,39.186,38.01,38.618,2704068,0
2012-11-19,39.029,39.361,38.776,39.361,3273718,0
2012-11-20,39.221,39.57,38.821,39.398,1985627,0
2012-11-21,39.434,39.678,39.276,39.671,1160646,0
2012-11-23,39.909,40.148,39.717,40.148,498723,0
2012-11-26,39.819,40.067,39.507,39.804,1646336,0
2012-11-27,39.688,39.853,39.53,39.684,1860861,0
2012-11-28,39.442,39.76,39.218,39.648,1934273,0
2012-11-29,39.922,40.125,39.712,39.976,1049005,0
2012-11-30,40.008,40.008,39.704,39.796,2345327,0
2012-12-03,40.079,40.079,39.723,39.81,2413432,0
2012-12-04,39.81,39.984,39.5,39.704,1584997,0
2012-12-05,39.765,40.091,39.11,39.354,2547890,0
2012-12-06,39.367,39.411,38.928,39.266,2334982,0
2012-12-07,39.428,39.621,39.056,39.382,1304259,0
2012-12-10,39.317,39.45,39.125,39.298,2077270,0
2012-12-11,39.225,39.462,39.082,39.292,2181936,0
2012-12-12,39.382,39.577,39.055,39.145,2262549,0
2012-12-13,39.132,39.344,38.994,39.207,1868550,0
2012-12-14,39.178,39.571,39.074,39.258,2563254,0
2012-12-17,39.478,39.886,39.135,39.824,2217467,0
2012-12-18,39.944,39.944,39.635,39.716,3114884,0
2012-12-19,39.811,40.308,39.659,39.821,1837758,0
2012-12-20,39.91,40.166,39.753,40.005,1934073,0
2012-12-21,39.418,39.774,39.415,39.672,3787764,0
2012-12-24,39.641,39.858,39.175,39.699,1548939,0
2012-12-26,39.722,39.722,39.138,39.148,1245229,0
2012-12-27,39.216,39.216,38.573,39.045,1665760,0
2012-12-28,38.714,38.941,38.511,38.54,1597979,0
2012-12-31,38.499,38.95,38.337,38.86,3000934,0
2013-01-02,39.757,40.185,39.573,40.183,2084359,0
2013-01-03,40.215,40.376,39.933,40.125,2412497,0
2013-01-04,40.243,40.682,40.148,40.644,1971789,0
2013-01-07,40.366,40.565,40.227,40.354,2073661,0
2013-01-08,40.341,40.865,39.99,40.861,2909327,0
2013-01-09,40.952,40.952,40.434,40.614,2579200,0
2013-01-10,40.91,41.453,40.777,41.429,2387937,0
2013-01-11,41.399,41.959,41.253,41.94,2240719,0
2013-01-14,41.873,42.012,41.615,41.915,1601730,0
2013-01-15,41.622,41.984,41.622,41.921,1092706,0
2013-01-16,41.879,42.12,41.667,41.911,1652634,0
2013-01-17,42.012,42.281,41.927,42.006,1939718,0
2013-01-18,40.962,41.301,40.7,41.236,8538268,0
2013-01-22,41.221,41.45,41.107,41.236,3468235,0
2013-01-23,41.103,41.253,40.979,41.038,2974121,0
2013-01-24,41.141,41.475,40.972,41.082,2148568,0
2013-01-25,41.231,41.581,41.079,41.574,3023021,0
2013-01-28,41.518,42.158,41.411,42.047,3678895,0
2013-01-29,42.044,42.804,41.754,42.633,3617566,0
2013-01-30,42.649,42.721,42.391,42.45,2199579,0
2013-01-31,42.381,42.548,42.156,42.316,3684341,0
2013-02-01,43.291,43.529,42.066,43.211,4204252,0
2013-02-04,43.031,43.37,42.801,42.892,3076385,0
2013-02-05,43.091,43.421,43,43.317,1833745,0
2013-02-06,42.922,43.485,42.922,43.454,2492637,0
2013-02-07,43.25,43.507,42.881,43.167,1703159,0
2013-02-08,43.226,43.489,43.16,43.34,1361885,0
2013-02-11,43.267,43.431,43.18,43.327,1425279,0
2013-02-12,43.564,44.025,43.52,43.976,2685115,0
2013-02-13,43.97,44.134,43.793,44.069,1623342,0
2013-02-14,43.915,44.683,43.708,44.649,3020889,0
2013-02-15,44.534,44.7,44.379,44.69,3035368,0
2013-02-19,44.683,45.175,44.557,45.161,2361776,0
2013-02-20,44.959,45.133,44.212,44.231,3143579,0
2013-02-21,44.149,44.149,43.47,43.539,2166893,0
2013-02-22,43.842,44.297,43.842,44.282,1707171,0
2013-02-25,44.516,44.576,43.27,43.27,2011489,0
2013-02-26,43.495,43.701,43.003,43.125,2241921,0
2013-02-27,43.085,43.957,42.997,43.842,1071799,0
2013-02-28,43.851,44.032,43.633,43.668,1755736,0
2013-03-01,43.444,43.615,42.958,43.536,3042050,0
2013-03-04,43.512,44.032,43.33,44.001,1277083,0
2013-03-05,44.262,45.045,44.262,44.847,2413692,0
2013-03-06,45.104,45.322,44.956,45.196,1478631,0
2013-03-07,45.266,45.286,44.941,45.196,1537380,0
2013-03-08,45.529,45.58,44.944,45.394,1346303,0
2013-03-11,45.303,45.754,45.263,45.741,1473531,0
2013-03-12,45.751,45.849,45.479,45.798,1457929,0
2013-03-13,45.795,46.095,45.674,46.011,2041436,0
2013-03-14,46.182,46.559,46.111,46.398,2052308,0
2013-03-15,46.256,46.426,44.789,46.343,3955459,0
2013-03-18,45.865,46.001,45.741,45.81,3045769,0
2013-03-19,45.937,46.092,45.431,45.718,1871738,0
2013-03-20,46.04,46.33,45.934,46.101,1905925,0
2013-03-21,45.868,46.008,45.444,45.488,1877505,0
2013-03-22,45.738,45.963,45.58,45.95,1343717,0
2013-03-25,46.145,46.266,45.761,45.9,1504685,0
2013-03-26,46.111,46.717,45.907,46.684,2574833,0
2013-03-27,46.269,46.384,46.057,46.33,1551638,0
2013-03-28,46.35,46.786,46.207,46.713,1633936,0
2013-04-01,46.717,46.88,46.202,46.369,1200111,0
2013-04-02,46.523,46.772,46.314,46.65,1291735,0
2013-04-03,46.605,46.726,45.07,45.219,1835033,0
2013-04-04,45.213,46.282,45.213,46.222,3220233,0
2013-04-05,45.384,45.921,45.138,45.864,1727024,0
2013-04-08,45.897,46.311,45.573,46.297,1125151,0
2013-04-09,46.372,47.225,46.227,47.003,2024375,0
2013-04-10,47.238,48.274,47.188,48.069,2214143,0
2013-04-11,48.002,48.517,47.753,48.325,1535765,0
2013-04-12,48.111,48.262,47.717,48.096,1112726,0
2013-04-15,47.961,48.011,46.52,46.528,1413884,0
2013-04-16,46.924,47.395,46.628,47.335,1688939,0
2013-04-17,46.83,46.833,45.534,45.789,2024729,0
2013-04-18,45.874,46.008,44.633,44.83,1932712,0
2013-04-19,45.074,45.589,44.945,45.482,1829260,0
2013-04-22,45.68,46.028,45.238,45.914,1233182,0
2013-04-23,46.005,47.131,45.973,47.019,1741912,0
2013-04-24,47.216,47.46,46.972,47.225,1626230,0
2013-04-25,47.475,47.889,47.191,47.737,1428435,0
2013-04-26,47.747,47.976,47.518,47.58,1471407,0
2013-04-29,47.723,48.137,47.617,47.974,1199930,0
2013-04-30,48.137,49.018,47.763,47.906,2036724,0
2013-05-01,47.921,48.176,47.453,47.583,2204195,0
2013-05-02,47.571,47.577,47.09,47.395,2391704,0
2013-05-03,47.976,48.631,47.857,48.447,1735507,0
2013-05-06,48.502,49.049,48.284,48.865,1341491,0
2013-05-07,49.022,49.238,48.611,49.185,1103821,0
2013-05-08,49.203,49.733,49.028,49.69,1881137,0
2013-05-09,49.687,49.966,49.292,49.352,1839332,0
2013-05-10,49.396,49.938,49.267,49.935,989675,0
2013-05-13,50.179,50.907,50.179,50.517,2147836,0
2013-05-14,50.599,51.938,50.484,51.855,1908345,0
2013-05-15,51.631,51.728,50.979,51.601,2472137,0
2013-05-16,51.383,52.275,51.244,51.4,2033213,0
2013-05-17,51.637,52.161,51.168,52.138,1728901,0
2013-05-20,52.02,52.541,51.912,51.992,1052841,0
2013-05-21,51.708,51.915,51.132,51.18,3273672,0
2013-05-22,51.313,52.259,50.417,50.691,2299287,0
2013-05-23,49.788,50.36,49.444,50.191,2386789,0
2013-05-24,49.75,50.513,49.569,50.471,1410769,0
2013-05-28,51.093,51.788,51.009,51.05,1997192,0
2013-05-29,50.695,51.147,49.884,50.165,2236887,0
2013-05-30,50.234,50.802,49.889,49.944,2708855,0
2013-05-31,49.867,50.099,47.907,47.953,5382115,0
2013-06-03,48.011,48.243,46.616,48.161,4631928,0
2013-06-04,48.161,48.73,47.386,47.787,3746537,0
2013-06-05,47.76,47.877,45.907,45.994,5476589,0
2013-06-06,46.037,46.35,45.754,46.311,5106379,0
2013-06-07,46.434,46.668,46.166,46.605,3893165,0
2013-06-10,46.775,46.86,46.48,46.589,3127992,0
2013-06-11,45.937,46.344,45.367,45.566,3734431,0
2013-06-12,46.427,46.427,44.23,44.389,4993774,0
2013-06-13,44.374,45.712,44.192,45.564,4999577,0
2013-06-14,45.654,45.95,45.532,45.573,4916396,0
2013-06-17,45.826,46.105,45.395,45.615,3444565,0
2013-06-18,45.708,46.819,45.499,46.749,2505644,0
2013-06-19,46.647,46.684,45.043,45.058,4637501,0
2013-06-20,44.693,44.693,42.573,42.653,7074850,0
2013-06-21,43.354,43.354,42.371,42.527,6590996,0
2013-06-24,42.367,42.367,41.17,41.584,5398441,0
2013-06-25,42.136,42.817,41.86,42.602,3210928,0
2013-06-26,42.986,43.076,42.527,42.64,4428930,0
2013-06-27,42.961,43.284,42.757,43.118,3028124,0
2013-06-28,42.993,43.024,42.011,42.216,6545665,0
2013-07-01,42.487,43.286,42.484,43.005,4260120,0
2013-07-02,42.97,43.414,42.535,42.903,3620969,0
2013-07-03,42.598,42.99,42.438,42.819,1895250,0
2013-07-05,42.99,43.137,42.31,42.504,4359250,0
2013-07-08,42.849,43.052,42.304,42.595,4383823,0
2013-07-09,42.831,43.321,42.384,43.284,3911305,0
2013-07-10,43.534,43.534,42.426,42.514,5145556,0
2013-07-11,43.088,43.76,42.931,43.429,5821743,0
2013-07-12,43.857,44.566,43.854,44.537,3674506,0
2013-07-15,44.539,44.932,44.225,44.82,2860984,0
2013-07-16,44.82,45.308,44.758,44.972,3174414,0
2013-07-17,45.44,45.766,45.22,45.411,3337440,0
2013-07-18,45.544,45.56,45.097,45.356,2539043,0
2013-07-19,45.274,45.377,44.709,45.262,2663767,0
2013-07-22,45.272,46.224,45.223,46.186,2591008,0
2013-07-23,46.139,46.212,45.662,45.808,2134117,0
2013-07-24,46.004,46.136,45.302,45.405,3483747,0
2013-07-25,45.308,45.479,44.445,44.677,6888124,0
2013-07-26,44.673,45.318,44.181,45.308,2635335,0
2013-07-29,45.746,45.784,44.273,44.768,3527623,0
2013-07-30,44.948,45.623,44.948,45.374,2693196,0
2013-07-31,45.614,46.004,45.272,45.513,2327547,0
2013-08-01,45.949,46.861,45.913,46.567,2168163,0
2013-08-02,46.353,46.675,46.192,46.452,1290092,0
2013-08-05,46.567,46.918,46.362,46.628,1789813,0
2013-08-06,46.557,46.853,45.933,46.004,2548036,0
2013-08-07,45.827,46.21,45.642,45.995,1762312,0
2013-08-08,46.387,46.509,45.876,46.091,1511250,0
2013-08-09,46.091,46.434,45.847,45.913,1664934,0
2013-08-12,45.623,45.652,44.87,45.121,2759604,0
2013-08-13,45.318,45.784,44.851,45.719,1630704,0
2013-08-14,45.671,45.817,45.112,45.308,1624827,0
2013-08-15,44.87,44.87,43.76,44.041,2280258,0
2013-08-16,43.864,44.041,43.147,43.466,3247526,0
2013-08-19,43.466,43.614,43.091,43.108,1969008,0
2013-08-20,43.223,43.76,43.064,43.614,1649174,0
2013-08-21,43.399,43.893,43.047,43.251,1518426,0
2013-08-22,43.399,44.824,43.389,44.46,1853142,0
2013-08-23,44.518,44.518,43.652,43.733,1744376,0
2013-08-26,43.76,44.208,43.68,43.68,1859614,0
2013-08-27,43.091,43.167,42.039,42.086,2417347,0
2013-08-28,42.188,42.711,42.011,42.133,1905657,0
2013-08-29,42.039,43.223,41.957,43,2264547,0
2013-08-30,43.064,43.271,42.532,42.98,3118663,0
2013-09-03,43.467,43.754,43.01,43.41,3000733,0
2013-09-04,43.253,43.783,43.02,43.711,2249189,0
2013-09-05,43.569,44.064,42.842,42.962,2488473,0
2013-09-06,43.139,43.933,42.788,43.867,3285973,0
2013-09-09,43.949,44.118,43.632,43.854,2410685,0
2013-09-10,44.158,44.698,44.083,44.475,2028863,0
2013-09-11,44.527,44.99,44.451,44.972,3494519,0
2013-09-12,44.841,45.055,44.6,44.879,2961521,0
2013-09-13,44.914,45.362,44.791,45.2,1798606,0
2013-09-16,46.071,46.956,45.913,46.732,3039115,0
2013-09-17,46.871,47.321,46.798,47.056,2962943,0
2013-09-18,47.031,49.259,46.722,49.046,5379680,0
2013-09-19,49.372,50.611,48.588,48.792,5486230,0
2013-09-20,49.037,49.037,47.99,48.133,4705974,0
2013-09-23,48.095,48.133,47.301,47.311,2721691,0
2013-09-24,47.376,47.761,47.048,47.209,2339029,0
2013-09-25,47.34,47.487,46.742,46.966,1735373,0
2013-09-26,46.976,47.58,46.976,47.544,2065754,0
2013-09-27,47.103,47.468,47.022,47.414,1602263,0
2013-09-30,46.732,47.357,46.646,47.162,2309927,0
2013-10-01,47.162,47.684,47.162,47.441,1290766,0
2013-10-02,47.095,47.636,46.825,47.506,1778615,0
2013-10-03,47.321,47.694,46.664,47.544,2244546,0
2013-10-04,47.58,48.262,47.58,48.206,1839172,0
2013-10-07,47.721,47.926,47.357,47.414,2120446,0
2013-10-08,47.432,47.477,46.173,46.199,2916034,0
2013-10-09,46.566,47.142,46.518,46.674,2332312,0
2013-10-10,47.348,47.823,47.348,47.721,4761925,0
2013-10-11,47.646,47.963,47.487,47.832,2532968,0
2013-10-14,47.394,48.019,47.113,48,1552674,0
2013-10-15,47.926,48.206,47.534,47.684,1996024,0
2013-10-16,48.235,48.943,48.113,48.71,2109307,0
2013-10-17,48.486,50.007,48.328,49.924,2054987,0
2013-10-18,50.09,50.336,49.782,50.239,2619925,0
2013-10-21,50.183,50.317,49.81,50.239,1989386,0
2013-10-22,50.473,50.717,50.21,50.528,2190069,0
2013-10-23,50.409,50.679,50.163,50.651,2013048,0
2013-10-24,49.411,50.913,48.701,50.826,4355017,0
2013-10-25,50.885,51.296,50.79,50.846,2871397,0
2013-10-28,50.875,51.041,50.556,50.762,3313797,0
2013-10-29,50.781,51.181,50.762,51.013,1917478,0
2013-10-30,51.118,51.48,50.556,50.602,4712845,0
2013-10-31,50.698,50.826,50.248,50.248,2373743,0
2013-11-01,50.556,50.698,50.154,50.362,2238759,0
2013-11-04,50.454,50.528,50.043,50.183,1330186,0
2013-11-05,49.915,49.942,48.886,48.905,2832243,0
2013-11-06,49.277,49.735,49.139,49.521,1704020,0
2013-11-07,49.839,49.839,48.42,48.477,2444081,0
2013-11-08,48.363,48.811,47.348,48.766,5122043,0
2013-11-11,48.923,49.624,48.161,48.4,2282547,0
2013-11-12,48.4,49.241,48.104,49.175,3746867,0
2013-11-13,48.82,49.905,48.82,49.877,2306766,0
2013-11-14,49.915,50.781,49.915,50.631,1941334,0
2013-11-15,50.817,50.938,50.191,50.519,2038139,0
2013-11-18,50.611,50.698,50.136,50.2,2025998,0
2013-11-19,50.082,50.519,49.896,50.183,1653674,0
2013-11-20,50.099,50.707,49.772,49.988,1950254,0
2013-11-21,50.297,50.92,50.109,50.865,1227897,0
2013-11-22,51.306,51.966,50.938,51.919,2000857,0
2013-11-25,51.984,52.031,51.668,51.706,1798400,0
2013-11-26,51.592,51.732,51.432,51.432,1268653,0
2013-11-27,51.442,51.787,51.369,51.75,1248255,0
2013-11-29,51.91,52.031,51.631,51.678,1227485,0
2013-12-02,51.687,52.207,51.545,51.787,2083709,0
2013-12-03,51.536,51.668,50.865,51.2,2442084,0
2013-12-04,50.717,51.296,50.426,50.895,2040472,0
2013-12-05,50.651,50.817,50.343,50.463,3602994,0
2013-12-06,51.2,51.2,50.772,50.92,2326184,0
2013-12-09,50.994,52.031,50.727,51.966,2755854,0
2013-12-10,51.816,51.816,50.92,51.306,2827366,0
2013-12-11,51.35,51.378,50.035,50.173,2844822,0
2013-12-12,50.127,50.426,49.979,50.099,1703632,0
2013-12-13,50.336,50.621,50.026,50.399,4236238,0
2013-12-16,50.688,51.2,50.592,50.985,1446318,0
2013-12-17,50.895,51.041,50.21,50.781,2415972,0
2013-12-18,51.146,52.313,50.362,52.275,3344868,0
2013-12-19,52.134,52.171,51.602,51.937,2884798,0
2013-12-20,52.051,53.084,51.769,52.481,4039858,0
2013-12-23,53.094,53.17,52.628,52.786,1275541,0
2013-12-24,52.759,52.967,52.582,52.927,489751,0
2013-12-26,52.984,53.476,52.6,53.346,1888798,0
2013-12-27,53.318,53.701,53.197,53.505,1676806,0
2013-12-30,53.402,53.777,53.282,53.468,1185577,0
2013-12-31,53.476,54.085,53.422,53.974,1257097,0
2014-01-02,53.628,53.813,52.738,53.028,1174512,0
2014-01-03,53.046,53.842,53.028,53.365,1235605,0
2014-01-06,53.88,54.206,53.346,53.572,1507498,0
2014-01-07,53.795,54.066,53.262,53.282,2416115,0
2014-01-08,53.581,53.619,52.869,53.055,1878909,0
2014-01-09,53.272,53.562,52.975,53.309,2402084,0
2014-01-10,53.122,54.103,52.946,54.038,2317571,0
2014-01-13,53.87,54.169,52.956,53.083,2207523,0
2014-01-14,53.383,54.319,53.346,54.225,2415954,0
2014-01-15,54.319,54.373,53.375,54.364,2440836,0
2014-01-16,54.206,54.702,54.048,54.489,1519349,0
2014-01-17,54.516,54.927,54.309,54.702,2519215,0
2014-01-21,54.937,55.037,54.319,54.525,1956310,0
2014-01-22,54.617,54.804,53.955,54.292,1950268,0
2014-01-23,54.019,54.169,52.263,52.524,3200397,0
2014-01-24,51.934,51.982,50.083,50.111,3719063,0
2014-01-27,50.194,50.513,49.251,49.503,3065655,0
2014-01-28,49.812,50.411,49.645,50.194,2068214,0
2014-01-29,49.477,50.33,48.943,49.223,4131603,0
2014-01-30,50.028,51.151,49.204,49.345,3099316,0
2014-01-31,48.327,48.923,47.354,48.625,5002644,0
2014-02-03,48.38,48.71,46.885,46.933,4342768,0
2014-02-04,47.401,47.83,46.991,47.512,2660591,0
2014-02-05,47.287,47.429,46.669,47.277,2012116,0
2014-02-06,47.25,48.15,47.128,47.885,3480664,0
2014-02-07,48.251,48.848,48.15,48.758,4329033,0
2014-02-10,48.728,49.681,48.674,49.412,3597036,0
2014-02-11,49.111,49.841,48.674,49.373,4488443,0
2014-02-12,49.383,50.203,49.383,49.691,2769063,0
2014-02-13,49.157,49.917,49.094,49.673,3195373,0
2014-02-14,49.522,49.559,49.009,49.373,2661159,0
2014-02-18,49.7,50.232,49.494,50.176,2543459,0
2014-02-19,49.898,51.122,49.354,49.421,2653443,0
2014-02-20,49.45,49.754,49.094,49.121,2105502,0
2014-02-21,49.186,49.477,48.876,49.065,2183646,0
2014-02-24,49.028,50.3,48.982,50.037,2861011,0
2014-02-25,49.851,50.019,49.037,49.345,2270280,0
2014-02-26,49.469,49.681,48.654,48.766,3087324,0
2014-02-27,48.728,49.559,48.728,49.503,1932232,0
2014-02-28,49.469,50.075,49.213,49.784,3083669,0
2014-03-03,49.056,49.157,48.15,49.149,5801762,0
2014-03-04,50.056,50.486,49.888,49.972,5121615,0
2014-03-05,50.009,50.009,49.559,49.944,4093422,0
2014-03-06,50.203,50.419,49.962,50.111,7058939,0
2014-03-07,50.569,50.934,50.092,50.31,4421670,0
2014-03-10,50.31,50.374,49.373,49.737,2561504,0
2014-03-11,49.792,49.917,49.102,49.326,3295977,0
2014-03-12,49.065,49.484,48.839,49.392,2570096,0
2014-03-13,49.616,49.737,48.102,48.298,4112581,0
2014-03-14,48.233,48.701,47.682,47.792,3259394,0
2014-03-17,48.241,48.867,48.204,48.523,1625673,0
2014-03-18,48.605,49.186,48.533,48.895,3064077,0
2014-03-19,48.811,48.915,47.951,48.14,2351179,0
2014-03-20,47.951,48.886,47.569,48.674,2353506,0
2014-03-21,49.268,49.774,48.569,48.933,5980114,0
2014-03-24,48.991,49.018,48.56,48.674,2034962,0
2014-03-25,48.972,49.45,48.82,49.421,3469651,0
2014-03-26,49.802,51.374,49.673,50.185,5746278,0
2014-03-27,49.85,50.009,49.165,49.708,2810737,0
2014-03-28,49.859,50.665,49.595,50.291,2138778,0
2014-03-31,50.693,51.019,50.57,50.767,1910037,0
2014-04-01,51.01,51.245,50.656,50.991,2012017,0
2014-04-02,51.105,51.697,50.675,51.535,2171153,0
2014-04-03,51.581,51.687,50.785,51.153,2418054,0
2014-04-04,50.955,51.349,49.943,50.046,2159951,0
2014-04-07,49.887,49.943,48.781,48.808,2587636,0
2014-04-08,48.808,49.783,48.755,49.568,2615340,0
2014-04-09,49.753,50.157,49.343,49.999,2006570,0
2014-04-10,50.12,50.232,48.735,48.745,2164948,0
2014-04-11,48.352,49.053,48.013,48.538,3615080,0
2014-04-14,49.138,49.334,48.303,48.755,1759132,0
2014-04-15,49.025,49.381,47.946,48.631,2332931,0
2014-04-16,49.128,49.438,48.883,49.362,3042817,0
2014-04-17,49.41,50.438,49.362,50.32,2101044,0
2014-04-21,50.083,50.213,49.821,49.952,1019864,0
2014-04-22,49.887,50.832,49.672,50.646,1511913,0
2014-04-23,50.646,51.001,50.468,50.606,1274859,0
2014-04-24,50.891,50.955,50.223,50.468,1313059,0
2014-04-25,50.232,50.383,49.184,49.448,2293129,0
2014-04-28,49.184,49.615,47.936,48.228,2734720,0
2014-04-29,48.565,48.697,48.097,48.323,2404315,0
2014-04-30,48.164,49.286,47.788,49.053,2385492,0
2014-05-01,49.082,49.4,48.789,49.211,1658280,0
2014-05-02,49.267,50.019,49.138,49.615,1868130,0
2014-05-05,49.24,49.529,48.735,49.193,1396197,0
2014-05-06,48.94,48.998,48.199,48.208,1821373,0
2014-05-07,48.529,49.791,48.519,49.763,2477194,0
2014-05-08,49.52,51.095,49.428,50.42,2898521,0
2014-05-09,50.514,51.535,50.232,51.349,3119289,0
2014-05-12,51.535,52.1,51.226,51.957,2343070,0
2014-05-13,51.957,52.53,51.873,52.126,2759344,0
2014-05-14,52.117,52.632,51.947,52.35,2640742,0
2014-05-15,52.023,52.1,50.722,50.891,3334378,0
2014-05-16,50.861,50.974,50.102,50.91,2381689,0
2014-05-19,50.935,51.631,50.823,51.498,1316375,0
2014-05-20,51.45,51.544,50.393,50.597,2135435,0
2014-05-21,50.917,51.45,50.901,51.358,1608028,0
2014-05-22,51.294,51.769,51.019,51.349,2497761,0
2014-05-23,51.517,51.74,51.304,51.535,1449432,0
2014-05-27,51.854,51.994,51.385,51.74,2234245,0
2014-05-28,51.957,52.145,51.564,51.779,1753055,0
2014-05-29,51.817,51.994,51.65,51.854,835041,0
2014-05-30,51.678,51.938,51.402,51.732,1182469,0
2014-06-02,51.928,52.051,51.47,51.873,1105655,0
2014-06-03,51.779,51.902,51.527,51.74,1168950,0
2014-06-04,51.687,52.287,51.554,52.199,1391516,0
2014-06-05,52.386,52.594,51.732,52.52,1532948,0
2014-06-06,52.781,53.42,52.604,53.025,1550229,0
2014-06-09,53.025,53.232,52.885,53.017,1930637,0
2014-06-10,52.953,53.364,51.947,53.168,1438964,0
2014-06-11,52.791,53.025,52.594,52.708,1060446,0
2014-06-12,52.613,52.827,52.287,52.492,1274918,0
2014-06-13,52.594,52.688,51.92,52.108,1367686,0
2014-06-16,52.323,52.424,51.678,51.854,1569637,0
2014-06-17,51.76,52.904,51.479,52.632,1585130,0
2014-06-18,53.325,54.552,53.1,54.496,3717491,0
2014-06-19,54.544,54.74,54.102,54.225,1482238,0
2014-06-20,54.544,54.618,54.102,54.382,2190824,0
2014-06-23,54.382,54.59,54.206,54.421,1518194,0
2014-06-24,54.3,54.599,53.767,53.841,1422414,0
2014-06-25,53.879,54.009,53.42,53.851,1835673,0
2014-06-26,54.094,54.255,53.588,53.945,1614456,0
2014-06-27,53.708,54.236,53.644,54.085,2455640,0
2014-06-30,53.616,54.442,53.616,54.31,1407875,0
2014-07-01,54.123,54.452,53.954,53.954,2411999,0
2014-07-02,53.982,54.056,53.597,54.009,1669802,0
2014-07-03,54.246,54.724,54.085,54.668,1277917,0
2014-07-07,54.422,54.48,53.925,54.178,881309,0
2014-07-08,53.991,54.103,53.511,53.597,1372792,0
2014-07-09,53.925,54.582,53.635,54.027,1715196,0
2014-07-10,53.239,53.681,52.912,53.333,1455228,0
2014-07-11,53.258,53.869,53.137,53.607,1432450,0
2014-07-14,54.113,54.188,53.671,53.831,938333,0
2014-07-15,53.569,54.226,53.569,53.954,1414837,0
2014-07-16,54.123,54.412,53.812,54.188,1093700,0
2014-07-17,53.86,54.301,53.231,53.258,1471101,0
2014-07-18,53.483,54.236,53.389,54.047,1266519,0
2014-07-21,53.578,54.027,53.372,53.831,1371898,0
2014-07-22,53.991,54.48,53.915,54.412,1465515,0
2014-07-23,54.422,54.62,54.198,54.526,1143654,0
2014-07-24,54.526,54.649,54.103,54.198,2085221,0
2014-07-25,53.897,54.065,53.616,53.737,960331,0
2014-07-28,53.699,54.132,53.597,53.906,1430689,0
2014-07-29,53.906,54.32,53.531,53.616,1260542,0
2014-07-30,53.757,53.776,51.465,52.648,3223273,0
2014-07-31,51.663,51.888,50.835,50.845,3856512,0
2014-08-01,50.253,51.23,50.085,50.385,2427727,0
2014-08-04,50.668,50.797,50.376,50.678,2257461,0
2014-08-05,50.283,50.807,49.764,49.925,3247946,0
2014-08-06,49.888,51.147,49.438,50.904,2118979,0
2014-08-07,51.07,51.344,50.131,50.244,1335588,0
2014-08-08,50.348,51.004,50.122,50.959,1399998,0
2014-08-11,51.119,51.397,50.864,51.128,1110629,0
2014-08-12,51.052,51.416,50.629,50.986,1623097,0
2014-08-13,51.201,51.416,51.033,51.07,1237812,0
2014-08-14,51.137,51.54,51.014,51.503,1079981,0
2014-08-15,51.692,51.728,50.904,51.445,2766303,0
2014-08-18,51.72,52.177,51.663,51.888,1250439,0
2014-08-19,51.898,52,51.682,51.924,1044973,0
2014-08-20,51.879,52.481,51.755,52.244,1655399,0
2014-08-21,52.34,52.902,52.234,52.752,1345859,0
2014-08-22,52.658,52.873,52.254,52.303,1377524,0
2014-08-25,52.808,53.193,52.574,52.931,1018346,0
2014-08-26,52.817,53.353,52.789,53.166,1129996,0
2014-08-27,53.231,53.399,52.902,53.078,920851,0
2014-08-28,52.752,52.854,52.461,52.77,827473,0
2014-08-29,52.951,53.248,52.723,53.068,1067659,0
2014-09-02,53.231,53.381,52.762,53.146,1661844,0
2014-09-03,53.307,53.616,52.817,53.042,1191246,0
2014-09-04,53.078,53.757,52.873,53.059,1314187,0
2014-09-05,52.996,53.389,52.611,53.363,1402467,0
2014-09-08,53.146,53.268,52.658,52.978,1489458,0
2014-09-09,52.883,52.883,52.284,52.411,1681075,0
2014-09-10,52.461,52.799,52.038,52.205,1605859,0
2014-09-11,51.973,52.471,51.973,52.375,1410342,0
2014-09-12,52.375,52.648,51.907,52.067,1499859,0
2014-09-15,52.038,52.057,51.774,52,1036985,0
2014-09-16,51.907,52.489,51.559,52.264,1281529,0
2014-09-17,52.356,52.825,52.215,52.411,1541290,0
2014-09-18,52.695,53.231,52.695,53.212,1418513,0
2014-09-19,53.389,53.502,52.244,52.402,3772848,0
2014-09-22,52.348,52.383,51.596,51.701,1114422,0
2014-09-23,51.606,52.057,51.335,51.353,1415819,0
2014-09-24,51.465,52.122,51.318,52.105,1287638,0
2014-09-25,51.755,51.934,50.816,51.128,2115993,0
2014-09-26,51.466,52.161,51.335,51.756,2450560,0
2014-09-29,51.079,51.693,50.853,51.57,2519002,0
2014-09-30,51.736,51.823,51.258,51.39,2310700,0
2014-10-01,51.288,51.318,50.608,50.978,5042790,0
2014-10-02,50.863,51.466,50.535,51.345,3654769,0
2014-10-03,51.617,51.794,51.372,51.437,2530316,0
2014-10-06,51.823,51.871,51.07,51.298,1241014,0
2014-10-07,50.844,50.939,50.13,50.271,3251387,0
2014-10-08,50.261,50.815,49.554,50.734,3164969,0
2014-10-09,50.705,50.759,48.397,48.397,5548298,0
2014-10-10,48.353,48.521,47.579,47.76,3716424,0
2014-10-13,47.815,48.407,47.286,47.336,3523565,0
2014-10-14,47.551,48.181,47.533,47.76,4040757,0
2014-10-15,46.882,47.787,46.222,47.551,3530321,0
2014-10-16,46.41,48.275,46.391,47.918,2814918,0
2014-10-17,48.521,48.906,48.172,48.662,2841097,0
2014-10-20,48.378,48.877,48.164,48.83,2134433,0
2014-10-21,49.301,49.866,49.188,49.809,1799938,0
2014-10-22,49.819,49.848,49.01,49.047,1780909,0
2014-10-23,49.652,50.045,49.291,49.771,2266360,0
2014-10-24,49.592,50.339,49.396,50.261,1924521,0
2014-10-27,49.848,50.769,49.33,50.724,1817583,0
2014-10-28,50.978,51.182,50.562,51.156,1494882,0
2014-10-29,51.308,51.485,50.779,51.165,1694060,0
2014-10-30,50.939,51.756,50.939,51.56,1234273,0
2014-10-31,52.218,52.492,51.975,52.333,1504080,0
2014-11-03,52.316,52.643,52.03,52.342,1581854,0
2014-11-04,52.208,52.483,51.862,52.395,1178243,0
2014-11-05,52.679,52.877,52.414,52.577,1412766,0
2014-11-06,52.643,53.027,52.594,52.991,1115758,0
2014-11-07,52.982,53.667,52.736,53.622,1830856,0
2014-11-10,53.612,53.687,53.142,53.234,1552677,0
2014-11-11,53.273,53.687,53.234,53.632,1413938,0
2014-11-12,53.348,53.677,53.207,53.612,902966,0
2014-11-13,53.622,53.885,53.17,53.451,860803,0
2014-11-14,53.348,53.537,53.019,53.055,892976,0
2014-11-17,53.009,53.046,52.679,52.906,829861,0
2014-11-18,52.982,53.302,52.746,53.055,753919,0
2014-11-19,53.083,53.17,52.502,53.093,1149205,0
2014-11-20,52.671,53.489,52.662,53.226,1270570,0
2014-11-21,53.584,53.818,53.423,53.632,1333818,0
2014-11-24,53.885,54.062,53.461,53.677,1011939,0
2014-11-25,53.677,53.894,53.293,53.753,1575921,0
2014-11-26,53.865,53.865,53.338,53.677,961771,0
2014-11-28,53.847,53.847,53.441,53.507,702234,0
2014-12-01,53.517,53.894,53.036,53.695,1914149,0
2014-12-02,53.847,54.326,53.527,54.223,1227757,0
2014-12-03,54.175,54.666,53.997,54.609,1189917,0
2014-12-04,54.552,54.58,53.885,54.544,1534716,0
2014-12-05,54.59,55.155,54.45,54.864,1555262,0
2014-12-08,54.959,55.925,54.684,55.371,1720373,0
2014-12-09,54.401,54.572,53.885,54.495,2028078,0
2014-12-10,54.363,54.534,52.982,53.161,2218054,0
2014-12-11,53.263,53.903,52.974,53.063,1243025,0
2014-12-12,52.511,52.783,50.759,50.779,2856967,0
2014-12-15,51.099,51.476,50.111,50.32,2102775,0
2014-12-16,49.857,51.079,49.188,50.203,3293646,0
2014-12-17,50.383,51.485,50.111,51.417,3571857,0
2014-12-18,52.218,52.793,51.804,52.783,2046097,0
2014-12-19,53.073,53.507,52.811,53.348,4034715,0
2014-12-22,53.507,53.622,53.093,53.414,1184726,0
2014-12-23,53.546,54.243,53.47,53.763,1324861,0
2014-12-24,53.818,53.961,53.603,53.632,405249,0
2014-12-26,53.865,54.053,53.733,53.763,905167,0
2014-12-29,53.799,54.324,53.591,53.733,1502877,0
2014-12-30,53.733,53.743,53.277,53.324,1043423,0
2014-12-31,53.524,53.753,52.669,52.706,1085562,0
2015-01-02,53.164,53.22,52.308,52.819,1282240,0
2015-01-05,52.279,52.525,50.898,51.068,2576512,0
2015-01-06,51.327,51.346,49.679,50.07,3643417,0
2015-01-07,50.05,50.839,50.05,50.727,1946862,0
2015-01-08,51.068,51.399,50.688,51.391,3470232,0
2015-01-09,51.458,51.573,50.591,51.278,2227444,0
2015-01-12,51.126,51.19,49.907,50.239,1829196,0
2015-01-13,50.22,51.001,49.393,49.735,2535608,0
2015-01-14,48.718,49.116,48.221,49.013,2584495,0
2015-01-15,49.089,49.423,48.441,48.537,2121652,0
2015-01-16,48.338,49.355,48.06,49.306,2222453,0
2015-01-20,49.384,49.515,48.766,49.097,1947089,0
2015-01-21,49.05,49.773,48.621,49.563,2245405,0
2015-01-22,50.002,51.849,49.479,51.611,3405908,0
2015-01-23,51.429,51.563,50.707,50.745,1758861,0
2015-01-26,50.591,51.621,50.488,51.573,1646847,0
2015-01-27,50.898,51.145,50.488,50.707,1779589,0
2015-01-28,51.068,51.107,49.642,49.662,1981240,0
2015-01-29,49.563,50.21,49.268,50.117,2505252,0
2015-01-30,49.004,50.144,48.192,49.05,3328084,0
2015-02-02,48.699,49.86,48.555,49.801,3216004,0
2015-02-03,49.983,51.039,49.821,50.992,1959832,0
2015-02-04,50.63,50.945,50.318,50.392,1703755,0
2015-02-05,50.81,50.955,50.545,50.878,1602004,0
2015-02-06,51.03,51.399,50.745,50.908,1831684,0
2015-02-09,50.61,50.8,50.279,50.488,1768432,0
2015-02-10,50.829,51.145,50.298,50.964,1787079,0
2015-02-11,50.908,51.011,50.468,50.829,1198482,0
2015-02-12,51.087,51.239,50.81,51.097,1211574,0
2015-02-13,51.21,51.553,51.03,51.318,1350002,0
2015-02-17,51.278,51.573,51.107,51.507,1321465,0
2015-02-18,51.308,51.563,50.964,51.181,1208939,0
2015-02-19,51.087,51.419,50.878,51.268,1568776,0
2015-02-20,50.992,51.611,50.727,51.553,2208784,0
2015-02-23,51.477,51.477,51.145,51.346,1504815,0
2015-02-24,51.373,51.64,51.19,51.249,3869490,0
2015-02-25,51.298,51.84,51.278,51.621,3005517,0
2015-02-26,51.601,52.01,51.516,51.897,1713689,0
2015-02-27,52.039,52.088,51.22,51.239,1730532,0
2015-03-02,51.172,51.81,51.049,51.781,1189229,0
2015-03-03,51.487,51.82,50.945,51.249,1309939,0
2015-03-04,50.926,51.03,50.498,50.763,1393562,0
2015-03-05,50.858,51.526,50.63,51.468,1662504,0
2015-03-06,51.336,52.209,50.448,50.498,2612941,0
2015-03-09,50.64,50.858,50.42,50.737,2141767,0
2015-03-10,50.089,50.089,49.079,49.097,2722619,0
2015-03-11,49.136,49.553,49.05,49.306,1632142,0
2015-03-12,49.679,50.591,49.679,50.563,2059823,0
2015-03-13,50.448,50.498,49.346,49.992,2722515,0
2015-03-16,50.382,50.945,50.338,50.829,2193454,0
2015-03-17,50.279,50.526,49.811,50.153,1988492,0
2015-03-18,50.022,50.974,49.306,50.737,3707620,0
2015-03-19,50.478,50.536,49.773,50.126,1958550,0
2015-03-20,50.21,51.097,50.098,50.781,7901964,0
2015-03-23,50.916,51.439,50.888,51.117,1617749,0
2015-03-24,50.982,51.107,50.239,50.249,1131658,0
2015-03-25,50.308,50.338,49.193,49.212,1201414,0
2015-03-26,48.916,49.74,48.784,49.26,1906117,0
2015-03-27,49.003,49.146,48.581,48.764,1675890,0
2015-03-30,49.174,49.526,49.059,49.423,1947427,0
2015-03-31,48.955,49.306,48.896,48.993,2016673,0
2015-04-01,48.955,49.326,48.629,49.031,2353023,0
2015-04-02,48.925,49.462,48.858,49.25,1538688,0
2015-04-06,48.783,49.393,48.716,49.232,3009497,0
2015-04-07,49.136,49.653,49.126,49.164,1406657,0
2015-04-08,49.154,49.554,49.04,49.453,1236796,0
2015-04-09,49.413,49.899,49.136,49.775,1823572,0
2015-04-10,49.653,49.653,49.222,49.384,1636944,0
2015-04-13,49.384,49.984,49.355,49.554,1357469,0
2015-04-14,49.775,50.004,49.326,49.89,1345108,0
2015-04-15,49.965,50.242,49.919,50.111,2099263,0
2015-04-16,50.176,50.367,49.68,50.242,1297137,0
2015-04-17,49.784,49.793,48.726,48.858,2319607,0
2015-04-20,49.116,49.479,48.849,48.906,1907108,0
2015-04-21,49.164,49.288,48.792,48.955,1411095,0
2015-04-22,49.012,49.212,48.599,49.146,1461600,0
2015-04-23,49.116,49.68,48.925,49.526,1538268,0
2015-04-24,49.535,49.699,49.222,49.443,991081,0
2015-04-27,49.643,49.975,49.443,49.574,1684292,0
2015-04-28,49.471,49.803,49.268,49.755,2047837,0
2015-04-29,49.364,49.89,49.288,49.663,2494333,0
2015-04-30,49.497,49.755,49.154,49.222,3370156,0
2015-05-01,49.593,49.833,49.384,49.775,2712948,0
2015-05-04,50.042,50.166,49.927,50.033,2414513,0
2015-05-05,49.881,50.262,49.746,49.833,1724726,0
2015-05-06,50.091,50.101,49.268,49.487,1789236,0
2015-05-07,49.479,49.643,49.316,49.403,1849378,0
2015-05-08,49.965,50.101,49.708,49.919,1546754,0
2015-05-11,49.899,50.111,49.462,49.487,2231512,0
2015-05-12,49.25,49.393,48.619,49.202,1789215,0
2015-05-13,49.241,49.487,49.088,49.222,1308316,0
2015-05-14,49.526,49.813,49.364,49.775,1319757,0
2015-05-15,49.69,49.803,49.288,49.443,1522051,0
2015-05-18,49.423,49.803,49.423,49.736,1050895,0
2015-05-19,49.793,49.861,49.136,49.336,1328139,0
2015-05-20,49.471,49.535,49.126,49.346,946794,0
2015-05-21,49.222,49.433,49.164,49.364,889231,0
2015-05-22,49.212,49.384,49.154,49.184,732943,0
2015-05-26,48.974,49.106,48.487,48.639,1752386,0
2015-05-27,48.877,49.297,48.629,49.212,1123456,0
2015-05-28,49.003,49.268,48.906,49.241,1097786,0
2015-05-29,49.336,49.384,48.59,48.599,1757932,0
2015-06-01,48.792,48.887,48.189,48.599,1410943,0
2015-06-02,48.497,48.706,48.286,48.497,1622472,0
2015-06-03,48.726,48.935,48.458,48.801,1253556,0
2015-06-04,48.487,48.706,47.914,47.999,2292896,0
2015-06-05,48.257,48.409,47.847,48.135,1962197,0
2015-06-08,47.455,48.218,47.161,47.607,2651145,0
2015-06-09,47.732,47.847,47.332,47.408,2203836,0
2015-06-10,47.722,48.115,47.513,47.989,1940424,0
2015-06-11,48.154,48.257,47.952,48.144,1840368,0
2015-06-12,47.923,47.999,47.561,47.781,1737087,0
2015-06-15,47.282,47.712,47.101,47.484,1835867,0
2015-06-16,47.493,48.105,47.416,48.047,2693255,0
2015-06-17,48.238,48.792,48.095,48.497,2691576,0
2015-06-18,48.735,49.212,48.619,49.021,1989746,0
2015-06-19,48.858,49.106,48.678,49.106,5066493,0
2015-06-22,49.584,49.584,48.896,48.993,1926582,0
2015-06-23,49.04,49.116,48.764,48.839,1482236,0
2015-06-24,48.581,48.764,48.247,48.325,1633593,0
2015-06-25,48.362,48.439,47.875,48.029,2165203,0
2015-06-26,48.209,48.44,48.029,48.336,5820161,0
2015-06-29,47.694,47.741,46.794,46.813,2058696,0
2015-06-30,47.359,47.501,46.619,46.947,2527827,0
2015-07-01,47.836,47.836,46.878,47.233,1767417,0
2015-07-02,47.224,47.396,46.822,47.118,1448253,0
2015-07-06,46.427,46.957,45.567,46.766,1656920,0
2015-07-07,46.746,46.977,45.922,46.878,2064857,0
2015-07-08,46.389,46.601,45.875,45.932,2218384,0
2015-07-09,46.995,46.995,46.114,46.305,2257338,0
2015-07-10,47.224,47.224,46.555,46.707,2078644,0
2015-07-13,47.079,47.196,46.887,46.995,1833945,0
2015-07-14,46.897,46.967,46.638,46.803,1872545,0
2015-07-15,46.813,47.196,46.506,46.957,1841930,0
2015-07-16,47.33,47.531,47.29,47.521,1260055,0
2015-07-17,47.424,47.453,46.785,47.31,1133577,0
2015-07-20,47.359,47.473,46.917,46.995,1537861,0
2015-07-21,46.927,47.158,46.593,46.83,1141934,0
2015-07-22,46.756,46.897,46.375,46.427,2313527,0
2015-07-23,46.601,46.648,45.403,45.567,3758020,0
2015-07-24,45.377,45.462,44.333,44.426,4973267,0
2015-07-27,44.064,44.476,43.949,44.436,3181621,0
2015-07-28,44.907,45.031,44.416,44.544,2943293,0
2015-07-29,44.236,44.783,43.968,44.535,3238314,0
2015-07-30,44.382,44.505,43.949,44.198,3240001,0
2015-07-31,44.333,44.372,43.576,43.614,4429038,0
2015-08-03,43.526,43.776,43.203,43.517,3905587,0
2015-08-04,43.536,43.566,43.114,43.288,2922927,0
2015-08-05,43.692,43.766,43.232,43.271,2815458,0
2015-08-06,43.281,43.325,42.714,42.81,2702823,0
2015-08-07,42.782,42.857,42.169,42.445,2807207,0
2015-08-10,42.714,43.031,42.656,43.022,3669558,0
2015-08-11,42.581,42.581,41.88,42.082,2910614,0
2015-08-12,41.622,42.13,41.057,42.11,4347575,0
2015-08-13,42.044,42.15,41.669,41.719,2651909,0
2015-08-14,41.659,41.766,41.468,41.766,2707678,0
2015-08-17,41.719,41.996,41.488,41.9,2406476,0
2015-08-18,41.88,42.072,41.776,42.025,2971282,0
2015-08-19,41.729,41.834,41.114,41.431,4255355,0
2015-08-20,41.094,41.296,40.252,40.271,5061102,0
2015-08-21,39.87,40.452,39.209,39.238,7738178,0
2015-08-24,37.35,39.42,36.625,37.736,9585271,0
2015-08-25,39.2,39.286,37.139,37.199,10769513,0
2015-08-26,38.186,38.397,37.112,38.289,6945593,0
2015-08-27,38.588,39.334,38.452,39.305,5140787,0
2015-08-28,39.057,39.497,38.826,39.487,4171283,0
2015-08-31,39.067,39.401,38.836,38.856,4182038,0
2015-09-01,37.879,38.319,37.543,37.774,4195408,0
2015-09-02,38.377,38.377,37.459,37.839,3163032,0
2015-09-03,37.82,38.329,37.611,38.119,3839583,0
2015-09-04,37.525,37.707,37.189,37.35,3175039,0
2015-09-08,38.128,38.53,37.965,38.367,4293684,0
2015-09-09,39.057,39.248,37.879,37.974,4558541,0
2015-09-10,37.774,38.012,37.332,37.629,4969596,0
2015-09-11,37.477,37.754,37.332,37.746,2969820,0
2015-09-14,37.774,37.859,37.419,37.506,3462980,0
2015-09-15,37.562,37.937,37.449,37.774,3535251,0
2015-09-16,37.849,37.994,37.629,37.908,4026635,0
2015-09-17,37.955,38.406,37.62,37.849,5537954,0
2015-09-18,37.103,37.496,36.768,36.874,6655985,0
2015-09-21,37.169,37.209,36.682,37.008,3381308,0
2015-09-22,36.405,36.49,36.04,36.395,4142770,0
2015-09-23,36.481,36.577,35.868,35.945,3172516,0
2015-09-24,35.513,35.801,35.246,35.686,3301978,0
2015-09-25,36.02,36.807,35.61,35.772,2865172,0
2015-09-28,35.474,35.676,35.022,35.282,3928171,0
2015-09-29,35.292,35.599,34.753,34.955,4344059,0
2015-09-30,35.484,35.878,35.206,35.819,3898854,0
2015-10-01,35.657,36.013,35.273,35.647,4483860,0
2015-10-02,34.714,36.348,34.704,36.3,4213307,0
2015-10-05,36.619,37.474,36.54,37.175,3710666,0
2015-10-06,37.032,37.283,36.86,37.224,2586444,0
2015-10-07,37.416,38.128,37.234,37.513,5235174,0
2015-10-08,37.397,37.513,37.003,37.387,3603648,0
2015-10-09,36.983,37.752,36.934,37.347,5259116,0
2015-10-12,37.31,37.426,36.446,36.56,2731774,0
2015-10-13,36.292,36.82,35.983,36.051,4310979,0
2015-10-14,36.051,36.521,35.936,36.021,4309492,0
2015-10-15,36.243,36.408,35.936,36.348,4558235,0
2015-10-16,36.446,37.175,36.282,36.983,5871894,0
2015-10-19,36.792,36.915,36.6,36.677,3803910,0
2015-10-20,36.57,36.811,36.55,36.704,4532312,0
2015-10-21,36.772,36.889,36.417,36.474,5523846,0
2015-10-22,36.722,39.021,36.647,38.242,7447270,0
2015-10-23,38.589,38.744,37.897,38.627,5346805,0
2015-10-26,38.636,38.763,38.398,38.532,3005953,0
2015-10-27,38.3,38.444,37.752,37.848,3516584,0
2015-10-28,37.81,38.542,37.676,38.425,5104127,0
2015-10-29,38.388,38.744,38.06,38.561,3933909,0
2015-10-30,38.617,39.253,38.463,39.185,5970298,0
2015-11-02,39.272,39.772,39.108,39.56,3933002,0
2015-11-03,39.396,39.926,39.387,39.8,2272853,0
2015-11-04,39.936,39.984,39.473,39.541,1549047,0
2015-11-05,39.56,40.03,39.454,39.964,3127239,0
2015-11-06,40.147,40.408,39.127,39.281,5156657,0
2015-11-09,39.213,39.272,38.858,39.079,3955306,0
2015-11-10,39.031,39.272,38.773,39.223,2732902,0
2015-11-11,39.493,39.503,39.147,39.263,2941149,0
2015-11-12,38.877,39.243,38.763,38.849,3170303,0
2015-11-13,38.754,39.061,38.079,38.089,2933349,0
2015-11-16,37.983,38.946,37.868,38.936,2384645,0
2015-11-17,38.992,39.223,38.542,38.858,3157613,0
2015-11-18,39.031,39.897,38.31,39.818,2710433,0
2015-11-19,39.867,40.079,39.772,39.974,2218422,0
2015-11-20,40.098,40.379,39.58,39.743,2063745,0
2015-11-23,39.791,40.05,39.541,39.598,3011361,0
2015-11-24,39.156,39.945,38.561,39.695,2817260,0
2015-11-25,39.781,40.309,39.705,40.196,2155386,0
2015-11-27,40.186,40.289,39.743,39.974,819674,0
2015-11-30,40.069,40.379,40.002,40.299,2885707,0
2015-12-01,40.471,40.601,39.887,40.213,3013209,0
2015-12-02,40.213,40.261,39.291,39.444,2365288,0
2015-12-03,39.589,39.626,38.694,38.858,2923912,0
2015-12-04,38.955,39.646,38.829,39.55,3337150,0
2015-12-07,39.503,39.626,39.041,39.243,2689838,0
2015-12-08,38.359,38.542,37.715,37.8,4479015,0
2015-12-09,37.637,38.128,36.924,37.022,3984776,0
2015-12-10,37.022,37.531,36.879,36.983,2808420,0
2015-12-11,36.309,36.426,34.531,34.783,8351821,0
2015-12-14,34.665,34.859,33.283,33.764,9618844,0
2015-12-15,34.177,34.821,34.148,34.224,4812355,0
2015-12-16,34.581,34.831,33.926,34.763,3939006,0
2015-12-17,34.821,34.984,33.725,34.08,5037140,0
2015-12-18,33.858,33.917,33.445,33.647,10644618,0
2015-12-21,33.976,34.157,33.581,33.878,4503936,0
2015-12-22,33.754,34.551,33.581,34.436,6294750,0
2015-12-23,34.714,36.051,34.621,35.916,5473398,0
2015-12-24,35.906,36.284,35.55,35.713,1503849,0
2015-12-28,35.53,35.713,35.356,35.665,3120901,0
2015-12-29,35.888,36.265,35.809,36.129,2499272,0
2015-12-30,35.926,36.275,35.733,35.771,2437020,0
2015-12-31,35.53,35.993,35.444,35.569,2097142,0
2016-01-04,34.429,34.979,34.207,34.95,4543688,0
2016-01-05,35.047,35.192,34.485,34.892,3503542,0
2016-01-06,34.246,34.439,33.763,34.004,2840859,0
2016-01-07,33.191,33.767,32.748,32.913,5504985,0
2016-01-08,33.047,33.32,32.399,32.506,5584124,0
2016-01-11,32.516,32.844,31.834,32.361,5999528,0
2016-01-12,32.478,33.336,32.235,32.844,5560331,0
2016-01-13,33.047,33.211,31.821,31.858,5555905,0
2016-01-14,31.966,32.419,31.29,32.235,5445357,0
2016-01-15,31.241,31.695,30.88,31.503,5484054,0
2016-01-19,32.042,32.399,31.463,31.928,5998571,0
2016-01-20,31.28,32.206,30.786,31.791,6376241,0
2016-01-21,31.858,33.172,31.705,32.081,4362091,0
2016-01-22,32.815,33.328,32.574,32.883,4730351,0
2016-01-25,32.642,32.844,31.385,31.424,4505290,0
2016-01-26,31.559,32.274,31.444,32.235,4007756,0
2016-01-27,32.131,33.047,31.801,32.081,4477368,0
2016-01-28,32.67,32.951,31.986,32.178,3783719,0
2016-01-29,32.555,33.483,32.371,33.483,5516277,0
2016-02-01,33.087,33.162,32.071,32.545,5788196,0
2016-02-02,31.966,31.966,31.107,31.145,7317626,0
2016-02-03,31.608,32.235,30.106,31.646,6381032,0
2016-02-04,31.191,32.734,30.932,32.642,5366508,0
2016-02-05,32.409,33.057,32.284,32.564,3947890,0
2016-02-08,32.091,32.111,30.932,31.356,6750222,0
2016-02-09,30.563,31.541,30.515,30.999,5014005,0
2016-02-10,31.394,32.284,31.328,31.347,3671957,0
2016-02-11,30.469,30.942,29.947,30.38,5017039,0
2016-02-12,30.989,31.608,30.525,31.221,5699088,0
2016-02-16,31.848,32.839,31.744,32.7,4306179,0
2016-02-17,33.116,33.443,32.96,33.097,3583821,0
2016-02-18,33.356,33.636,33.017,33.483,3689852,0
2016-02-19,33.26,33.414,32.632,32.923,3327300,0
2016-02-22,33.579,34.081,33.53,33.819,3136838,0
2016-02-23,33.792,34.188,33.521,33.753,4030022,0
2016-02-24,33.027,33.733,32.583,33.579,3068124,0
2016-02-25,33.589,34.614,33.29,34.515,4258213,0
2016-02-26,34.902,35.434,34.519,34.92,3827927,0
2016-02-29,34.826,35.419,34.614,34.633,3536213,0
2016-03-01,35.134,35.713,34.94,35.665,3197086,0
2016-03-02,35.53,36.1,35.142,36.081,3335630,0
2016-03-03,36.138,36.959,36.072,36.593,3413350,0
2016-03-04,36.523,37.482,36.523,37.161,3970520,0
2016-03-07,36.593,37.271,36.37,37.141,2057330,0
2016-03-08,36.766,37.086,36.39,36.708,2064173,0
2016-03-09,36.805,37.058,35.829,36.138,4345090,0
2016-03-10,36.206,36.42,34.747,35.51,4541953,0
2016-03-11,36.157,37.141,36.052,37.058,3268854,0
2016-03-14,36.874,37.03,36.477,36.796,2745861,0
2016-03-15,34.97,36.197,34.96,35.579,3658190,0
2016-03-16,35.336,36.434,35.221,36.294,3557018,0
2016-03-17,36.294,37.969,36.157,37.454,4060821,0
2016-03-18,37.646,38.148,37.123,37.761,5216191,0
2016-03-21,37.617,38.022,37.454,37.724,2304952,0
2016-03-22,37.424,37.919,37.131,37.724,2216639,0
2016-03-23,37.636,37.819,37.231,37.261,2892546,0
2016-03-24,36.766,36.835,36.395,36.796,2973500,0
2016-03-28,36.949,37.141,36.533,37.028,1913512,0
2016-03-29,36.745,38.002,36.521,37.95,3381928,0
2016-03-30,38.308,38.761,37.881,37.988,2975693,0
2016-03-31,37.959,38.173,37.793,37.901,2642907,0
2016-04-01,37.522,38.357,37.202,38.298,2631421,0
2016-04-04,38.406,38.406,37.551,37.658,1717657,0
2016-04-05,37.356,37.687,37.187,37.317,2366868,0
2016-04-06,37.192,37.746,36.873,37.346,3266814,0
2016-04-07,37.086,37.157,35.887,36.105,3342156,0
2016-04-08,36.308,36.64,36.027,36.144,3910234,0
2016-04-11,36.502,36.968,36.318,36.328,4192739,0
2016-04-12,36.417,37.192,35.96,36.854,6988076,0
2016-04-13,37.192,38.512,37.09,38.415,4157317,0
2016-04-14,38.492,39.017,38.425,38.706,2978577,0
2016-04-15,38.775,38.862,38.192,38.348,2198580,0
2016-04-18,38.26,38.676,38.056,38.482,2554405,0
2016-04-19,38.793,39.327,38.756,39.211,4908660,0
2016-04-20,39.376,39.963,39.152,39.773,3375688,0
2016-04-21,39.755,40.026,39.231,39.346,1774744,0
2016-04-22,39.279,39.783,39.251,39.473,1913205,0
2016-04-25,39.181,39.425,38.779,38.968,2031493,0
2016-04-26,39.113,39.201,38.671,38.997,2805994,0
2016-04-27,38.041,38.638,37.406,38.482,4644643,0
2016-04-28,38.007,38.056,36.873,37.028,4872025,0
2016-04-29,36.745,36.844,36.018,36.241,4373658,0
2016-05-02,36.271,36.765,35.803,36.631,3809421,0
2016-05-03,36.144,36.271,35.203,35.717,2695766,0
2016-05-04,35.301,35.688,34.746,34.97,2627435,0
2016-05-05,35.028,35.301,34.645,34.776,2712848,0
2016-05-06,34.446,35.106,34.333,35.038,2321763,0
2016-05-09,34.95,35.143,34.786,34.892,3413032,0
2016-05-10,35.153,35.513,34.97,35.465,1910935,0
2016-05-11,35.242,35.367,34.602,34.622,5187082,0
2016-05-12,34.872,35.183,34.479,34.786,5432862,0
2016-05-13,34.756,35.232,33.912,34.008,3911923,0
2016-05-16,34.116,34.503,34.018,34.213,2094736,0
2016-05-17,34.135,34.592,33.912,34.037,3127488,0
2016-05-18,33.931,34.712,33.853,34.562,4691869,0
2016-05-19,34.232,34.398,33.757,34.174,3812122,0
2016-05-20,34.418,34.843,34.378,34.513,1851374,0
2016-05-23,34.408,34.798,34.358,34.622,3193978,0
2016-05-24,34.863,35.6,34.815,35.494,2480645,0
2016-05-25,35.659,36.474,35.659,36.387,4014725,0
2016-05-26,36.347,36.507,35.911,35.941,2058328,0
2016-05-27,35.96,36.295,35.96,36.261,1822112,0
2016-05-31,36.456,36.531,35.978,36.251,3684137,0
2016-06-01,35.863,35.969,35.446,35.737,3692032,0
2016-06-02,34.902,34.97,34.393,34.726,5782247,0
2016-06-03,34.378,34.673,33.961,34.542,3291197,0
2016-06-06,34.592,35.183,34.436,34.746,3537672,0
2016-06-07,34.766,34.882,34.408,34.408,3318815,0
2016-06-08,34.398,34.658,34.13,34.213,1798486,0
2016-06-09,34.086,34.164,33.163,33.406,4918910,0
2016-06-10,32.913,32.933,32.562,32.795,3918782,0
2016-06-13,32.553,32.81,32.242,32.291,3662617,0
2016-06-14,32.146,32.476,31.839,31.942,3861896,0
2016-06-15,32.262,32.689,32.048,32.077,4047996,0
2016-06-16,31.709,32.15,31.253,32.077,3119721,0
2016-06-17,32.127,32.524,32.038,32.368,3911296,0
2016-06-20,32.979,33.386,32.747,32.766,3868970,0
2016-06-21,32.825,32.998,32.586,32.815,1953473,0
2016-06-22,32.805,33.038,32.641,32.747,4424161,0
2016-06-23,33.338,33.562,33.112,33.562,2113321,0
2016-06-24,31.292,32.057,31.069,31.107,5396380,0
2016-06-27,30.708,30.836,29.661,29.768,4647836,0
2016-06-28,30.294,30.481,29.86,30.286,6964053,0
2016-06-29,30.676,31.721,30.51,31.711,5115994,0
2016-06-30,31.74,32.598,31.496,32.578,4996660,0
2016-07-01,32.578,33.038,32.111,32.286,2912863,0
2016-07-05,31.828,31.886,31.262,31.535,2519238,0
2016-07-06,31.134,31.773,30.837,31.759,3059296,0
2016-07-07,31.731,32.286,31.545,31.828,3398425,0
2016-07-08,32.159,33.203,32.159,33.174,3418382,0
2016-07-11,33.223,33.498,32.803,33.145,2540923,0
2016-07-12,33.565,34.224,33.545,34.014,3126171,0
2016-07-13,34.053,34.181,33.398,33.653,2728404,0
2016-07-14,34.406,34.512,33.643,33.818,3453128,0
2016-07-15,33.858,34.181,33.555,33.868,2204350,0
2016-07-18,34.014,34.21,33.828,34.161,1780544,0
2016-07-19,33.936,34.112,33.703,33.761,2126641,0
2016-07-20,34.043,34.341,33.527,34.287,3870479,0
2016-07-21,34.21,34.531,34.121,34.181,1514167,0
2016-07-22,34.21,34.396,34.073,34.336,1274464,0
2016-07-25,34.268,34.386,33.79,33.838,2720493,0
2016-07-26,33.858,33.941,33.33,33.77,2905949,0
2016-07-27,33.78,34.277,33.594,34.024,3973253,0
2016-07-28,34.131,35.264,34.014,34.191,4234718,0
2016-07-29,34.082,35.381,33.781,35.332,5980985,0
2016-08-01,35.313,35.703,35.049,35.176,4662633,0
2016-08-02,34.981,35.304,34.005,34.239,4015302,0
2016-08-03,34.258,34.921,34.249,34.796,3057936,0
2016-08-04,34.883,34.951,34.416,34.541,3222639,0
2016-08-05,34.971,35.605,34.893,35.567,3052639,0
2016-08-08,35.655,36.045,35.499,35.567,3105119,0
2016-08-09,35.469,35.499,34.883,34.912,3286698,0
2016-08-10,35.011,35.098,34.658,34.716,1600403,0
2016-08-11,34.931,35.069,34.698,34.806,1421479,0
2016-08-12,34.561,34.741,34.416,34.688,2338555,0
2016-08-15,34.883,35.166,34.883,35.117,1824182,0
2016-08-16,34.961,35.366,34.864,35.196,2784680,0
2016-08-17,35.186,35.518,35.04,35.391,2298531,0
2016-08-18,35.322,35.733,35.313,35.733,1982514,0
2016-08-19,35.508,36.055,35.469,35.948,3251079,0
2016-08-22,35.83,35.938,35.562,35.635,2634670,0
2016-08-23,35.958,36.113,35.889,35.996,2654721,0
2016-08-24,36.025,36.025,35.313,35.352,2840512,0
2016-08-25,35.264,35.371,35.084,35.166,1824947,0
2016-08-26,35.352,35.694,35.141,35.304,2915317,0
2016-08-29,35.391,35.645,35.294,35.44,1660979,0
2016-08-30,35.459,35.82,35.381,35.625,2265540,0
2016-08-31,35.723,35.918,35.227,35.635,3469282,0
2016-09-01,35.753,35.899,34.796,35.011,3044987,0
2016-09-02,35.011,35.494,35.011,35.294,1751402,0
2016-09-06,35.274,35.371,34.917,35.264,2147786,0
2016-09-07,35.225,35.625,35.186,35.605,1898119,0
2016-09-08,35.518,35.958,35.322,35.81,2129381,0
2016-09-09,35.615,35.703,34.736,34.736,3203473,0
2016-09-12,34.463,35.664,34.376,35.567,3395020,0
2016-09-13,34.931,35.04,34.312,34.386,3098969,0
2016-09-14,34.454,34.776,34.131,34.356,2252113,0
2016-09-15,34.317,35.03,34.219,34.903,1709829,0
2016-09-16,34.581,34.621,34.034,34.268,5072593,0
2016-09-19,34.581,34.931,34.361,34.396,2364974,0
2016-09-20,34.844,34.844,34.161,34.161,2089163,0
2016-09-21,34.161,34.903,34.151,34.844,3194547,0
2016-09-22,35.166,35.996,35.021,35.206,2169866,0
2016-09-23,34.981,35.196,34.356,34.356,2658855,0
2016-09-26,33.985,34.287,33.594,33.683,2268671,0
2016-09-27,33.555,33.907,33.438,33.8,1541030,0
2016-09-28,33.947,34.319,33.731,34.29,1799126,0
2016-09-29,34.339,34.683,33.79,34.094,3047963,0
2016-09-30,34.437,35.1,34.173,34.909,3158898,0
2016-10-03,34.879,36.273,34.86,35.605,4895311,0
2016-10-04,35.684,35.743,35.037,35.105,2781697,0
2016-10-05,35.35,36.185,35.282,36.076,3043811,0
2016-10-06,35.949,36.145,35.468,35.527,2507639,0
2016-10-07,35.527,35.585,35.007,35.252,2053909,0
2016-10-10,35.536,35.89,35.488,35.703,1917974,0
2016-10-11,35.33,35.34,34.104,34.133,4156243,0
2016-10-12,34.114,34.506,33.838,34.104,2341050,0
2016-10-13,33.682,33.947,33.142,33.761,2858276,0
2016-10-14,34.193,34.221,33.456,33.456,2456992,0
2016-10-17,33.446,33.526,33.161,33.19,1880135,0
2016-10-18,33.741,33.78,33.25,33.593,2288487,0
2016-10-19,33.78,34.31,33.712,34.193,2682642,0
2016-10-20,34.044,34.324,33.8,33.937,2422576,0
2016-10-21,33.602,33.977,33.516,33.838,2228210,0
2016-10-24,34.133,34.295,33.908,34.084,2023880,0
2016-10-25,34.163,34.447,33.848,34.173,4334392,0
2016-10-26,34.044,34.835,33.161,34.447,6290195,0
2016-10-27,34.565,34.565,33.642,33.79,4117803,0
2016-10-28,33.898,34.153,33.24,33.554,3535181,0
2016-10-31,33.682,33.722,33.004,33.034,4141442,0
2016-11-01,33.26,33.516,32.534,33.074,3218218,0
2016-11-02,32.907,33.034,32.406,32.562,2869322,0
2016-11-03,32.622,32.96,32.602,32.828,2507413,0
2016-11-04,32.768,33.838,32.72,33.171,3215094,0
2016-11-07,33.702,33.982,33.456,33.79,3882095,0
2016-11-08,33.652,33.765,33.24,33.612,3271285,0
2016-11-09,34.104,38.461,34.104,37.774,14314136,0
2016-11-10,37.951,39.934,36.733,37.145,11080827,0
2016-11-11,36.753,37.145,36.195,36.527,6941333,0
2016-11-14,36.773,38.235,36.743,38,6125348,0
2016-11-15,37.783,38.25,37.471,38.187,4839239,0
2016-11-16,37.783,38.235,37.716,37.783,2742077,0
2016-11-17,37.783,38.383,37.461,38.118,3501656,0
2016-11-18,38.245,38.442,37.98,38.167,1790046,0
2016-11-21,38.49,38.667,38.196,38.579,1582466,0
2016-11-22,38.756,38.765,38.108,38.432,2079015,0
2016-11-23,38.255,38.667,37.951,38.54,2754311,0
2016-11-25,38.599,38.696,38.403,38.589,773002,0
2016-11-28,38.284,38.55,37.843,37.932,2497423,0
2016-11-29,38.049,38.334,37.823,37.98,1504179,0
2016-11-30,38.48,38.765,38.196,38.53,2560502,0
2016-12-01,38.746,39.118,38.49,38.825,2106141,0
2016-12-02,38.756,38.952,38.373,38.48,1611247,0
2016-12-05,38.795,39.217,38.629,39.021,3269751,0
2016-12-06,39.148,39.237,38.574,39.148,1953504,0
2016-12-07,39.128,39.899,39.041,39.864,2134728,0
2016-12-08,39.884,41.396,39.884,41.24,3990493,0
2016-12-09,41.004,41.21,40.194,40.247,3173213,0
2016-12-12,40.1,40.276,39.237,39.247,3262058,0
2016-12-13,39.541,39.815,38.85,39.247,3168608,0
2016-12-14,39.061,39.487,38.451,38.579,3218119,0
2016-12-15,38.736,39.305,38.383,38.726,2014481,0
2016-12-16,38.864,39.187,38.466,38.55,4231467,0
2016-12-19,38.815,39.061,38.206,39.031,4819592,0
2016-12-20,39.286,39.649,39.177,39.649,2899114,0
2016-12-21,39.589,39.738,39.158,39.659,2278208,0
2016-12-22,39.589,39.589,39.296,39.531,1866430,0
2016-12-23,39.57,39.815,39.296,39.728,1387862,0
2016-12-27,39.894,39.983,39.364,39.56,1082387,0
2016-12-28,39.669,39.806,38.919,38.929,1513751,0
2016-12-29,38.919,39.225,38.692,38.87,1260624,0
2016-12-30,39.116,39.816,38.781,39.038,1657582,0
2017-01-03,39.689,40.201,39.363,39.886,2435605,0
2017-01-04,40.123,40.926,40.093,40.784,2883696,0
2017-01-05,40.437,40.744,39.669,40.173,1863936,0
2017-01-06,40.202,40.32,39.729,40.192,1610860,0
2017-01-09,40.143,40.143,39.589,39.758,2285431,0
2017-01-10,39.796,40.173,39.531,39.846,1641831,0
2017-01-11,39.649,40.21,39.502,40.192,1792861,0
2017-01-12,39.748,39.999,39.106,39.926,2619889,0
2017-01-13,40.063,40.355,39.806,39.946,1693200,0
2017-01-17,39.856,39.999,39.295,39.392,3393354,0
2017-01-18,39.363,39.492,38.968,39.462,1993861,0
2017-01-19,39.392,39.806,38.973,39.314,2246032,0
2017-01-20,39.512,40.063,39.442,40.053,2240248,0
2017-01-23,39.866,40.063,39.599,39.846,1756277,0
2017-01-24,40.103,40.774,39.906,40.597,1776678,0
2017-01-25,41.011,41.345,40.527,41.287,2659115,0
2017-01-26,41.148,41.31,40.013,40.21,3807128,0
2017-01-27,40.547,41.128,39.205,39.767,3625815,0
2017-01-30,39.699,39.699,38.919,39.619,2522782,0
2017-01-31,39.402,39.545,39.018,39.195,4005647,0
2017-02-01,39.541,40.053,39.156,39.442,2585442,0
2017-02-02,39.068,39.589,38.841,39.353,1688965,0
2017-02-03,39.866,39.896,39.531,39.758,3527365,0
2017-02-06,39.521,39.816,39.402,39.442,2094592,0
2017-02-07,39.639,39.719,39.245,39.462,1768400,0
2017-02-08,39.205,39.285,38.978,39.195,1782247,0
2017-02-09,39.392,40.003,39.353,39.926,4402260,0
2017-02-10,40.133,40.37,40.063,40.32,2810262,0
2017-02-13,40.557,41.079,40.414,40.941,1688975,0
2017-02-14,40.597,41.552,40.597,41.523,3720756,0
2017-02-15,41.701,42.238,41.484,42.135,2397995,0
2017-02-16,42.115,42.213,41.524,41.711,1968767,0
2017-02-17,41.523,41.953,41.395,41.948,2380487,0
2017-02-21,42.125,42.657,42.125,42.44,2429167,0
2017-02-22,42.165,42.48,42.075,42.184,1857070,0
2017-02-23,42.312,42.392,41.938,42.352,1342580,0
2017-02-24,42.105,42.42,41.986,42.155,2897957,0
2017-02-27,42.203,42.811,42.165,42.776,1784893,0
2017-02-28,42.48,42.766,42.193,42.45,3215162,0
2017-03-01,43.377,43.497,42.642,42.845,2773467,0
2017-03-02,42.796,42.836,42.292,42.302,1860465,0
2017-03-03,42.42,42.494,41.829,42.095,2750189,0
2017-03-06,41.976,42.184,41.731,41.799,1752510,0
2017-03-07,41.829,41.996,41.542,41.799,1656786,0
2017-03-08,42.193,42.44,41.869,41.976,2417434,0
2017-03-09,42.155,42.357,41.731,41.839,1627713,0
2017-03-10,42.223,42.223,41.769,41.996,1305857,0
2017-03-13,42.095,42.243,41.873,41.986,1400932,0
2017-03-14,41.731,41.903,41.454,41.849,1717218,0
2017-03-15,42.193,42.48,42.155,42.401,1766130,0
2017-03-16,42.983,43.741,42.983,43.308,3208416,0
2017-03-17,42.816,42.913,41.484,41.642,5607114,0
2017-03-20,41.504,41.607,41.168,41.464,1759507,0
2017-03-21,41.759,41.829,40.405,40.784,3462328,0
2017-03-22,40.418,40.976,40.043,40.804,2334058,0
2017-03-23,40.674,41.335,40.635,40.891,1772122,0
2017-03-24,41.031,41.375,40.482,40.694,2021699,0
2017-03-27,39.965,40.617,39.826,40.527,2495702,0
2017-03-28,40.457,41.523,40.427,41.345,2404569,0
2017-03-29,41.227,41.306,40.841,41.039,1168730,0
2017-03-30,40.989,41.979,40.909,41.841,1521925,0
2017-03-31,41.573,42.059,41.475,41.761,1633259,0
2017-04-03,41.861,42.059,40.85,41.375,2125308,0
2017-04-04,41.117,41.495,41.029,41.197,1578628,0
2017-04-05,41.623,42.139,40.959,41.029,1609323,0
2017-04-06,41.078,41.673,40.731,41.583,1712398,0
2017-04-07,41.375,41.821,41.345,41.405,2541395,0
2017-04-10,41.385,41.851,41.325,41.663,1771143,0
2017-04-11,41.325,41.455,40.167,40.642,4057365,0
2017-04-12,40.632,40.989,40.177,40.443,3311680,0
2017-04-13,40.245,40.831,40.118,40.225,2227160,0
2017-04-17,40.483,41.039,40.355,40.999,2074801,0
2017-04-18,40.761,41.455,40.691,41.267,2377326,0
2017-04-19,41.455,41.663,40.791,40.841,2949401,0
2017-04-20,41.177,41.345,40.85,41.247,2084456,0
2017-04-21,41.217,41.306,40.533,40.642,2247700,0
2017-04-24,41.533,41.751,41.277,41.533,2460626,0
2017-04-25,41.821,41.856,41.538,41.663,1829428,0
2017-04-26,41.514,42.415,41.505,42.089,2786469,0
2017-04-27,42.247,42.307,41.375,41.901,2069588,0
2017-04-28,41.969,42.961,41.891,42.723,4467780,0
2017-05-01,42.881,43.051,42.337,42.367,3158863,0
2017-05-02,42.317,42.425,41.989,42.267,2222602,0
2017-05-03,42.109,42.387,42.039,42.347,1943795,0
2017-05-04,42.297,42.673,41.791,42.079,1607013,0
2017-05-05,42.237,42.387,41.969,42.387,1317857,0
2017-05-08,42.406,42.653,42.207,42.595,2032769,0
2017-05-09,42.595,43.219,42.595,43.041,2373998,0
2017-05-10,42.891,43.357,42.605,43.347,2005111,0
2017-05-11,43.139,43.327,42.856,42.931,2121467,0
2017-05-12,42.773,42.951,42.605,42.783,1237731,0
2017-05-15,42.971,43.264,42.871,43.189,1281153,0
2017-05-16,43.179,43.209,42.753,43.031,1647328,0
2017-05-17,42.357,42.575,41.475,41.673,2069288,0
2017-05-18,41.117,41.831,40.821,41.495,4903219,0
2017-05-19,41.563,41.886,41.425,41.663,2912241,0
2017-05-22,41.861,42.049,41.455,41.742,1745244,0
2017-05-23,41.603,41.623,40.869,41.029,3063486,0
2017-05-24,41.197,41.277,40.488,40.979,3662789,0
2017-05-25,41.325,41.563,41.059,41.325,2279937,0
2017-05-26,41.157,41.483,41.127,41.325,2112652,0
2017-05-30,41.167,41.365,41.039,41.237,2448269,0
2017-05-31,41.325,41.415,40.831,41.415,2922479,0
2017-06-01,41.623,42.515,41.325,42.367,2187109,0
2017-06-02,42.139,42.535,41.96,42.377,2981475,0
2017-06-05,42.397,42.708,42.297,42.425,2017036,0
2017-06-06,42.079,42.377,41.989,42.169,1575285,0
2017-06-07,42.347,42.372,41.951,42.129,1770720,0
2017-06-08,42.089,42.753,42.049,42.515,2201730,0
2017-06-09,42.653,43.367,42.653,43.288,2023574,0
2017-06-12,43.317,43.695,43.219,43.506,2453889,0
2017-06-13,43.605,43.913,43.565,43.743,2181532,0
2017-06-14,43.595,43.843,43.322,43.803,1869321,0
2017-06-15,43.357,44.299,43.239,44.101,2126345,0
2017-06-16,44.061,44.061,43.565,43.733,3003174,0
2017-06-19,43.943,44.805,43.883,44.437,2117754,0
2017-06-20,44.219,44.412,44.096,44.111,1805872,0
2017-06-21,44.359,44.359,43.715,43.863,1908823,0
2017-06-22,43.715,44.299,43.595,43.943,1657230,0
2017-06-23,44.081,44.096,43.432,43.585,3466076,0
2017-06-26,43.833,44.011,43.487,43.843,2203079,0
2017-06-27,44.011,44.309,43.893,44.061,1475393,0
2017-06-28,44.489,44.867,44.419,44.668,1853304,0
2017-06-29,45.156,45.395,44.081,44.35,1255851,0
2017-06-30,44.748,44.798,44.32,44.589,1551156,0
2017-07-03,44.917,45.226,44.808,44.867,1042925,0
2017-07-05,45.056,45.166,44.648,45.037,1295820,0
2017-07-06,44.867,45.305,44.683,44.718,1655699,0
2017-07-07,44.937,45.445,44.808,45.216,1287280,0
2017-07-10,44.987,45.584,44.987,45.335,1635120,0
2017-07-11,45.365,45.385,44.748,45.196,1533518,0
2017-07-12,45.325,46.181,45.236,45.773,3131234,0
2017-07-13,45.903,46.301,45.833,46.112,1662076,0
2017-07-14,45.893,46.4,45.828,46.062,2133774,0
2017-07-17,45.923,46.072,45.773,45.942,1762260,0
2017-07-18,45.733,46.092,45.684,46.032,1017932,0
2017-07-19,46.201,46.39,46.072,46.361,1097939,0
2017-07-20,46.39,46.838,46.311,46.6,2471087,0
2017-07-21,46.53,46.749,46.39,46.46,1076907,0
2017-07-24,46.052,46.52,46.052,46.45,1037269,0
2017-07-25,46.918,47.366,46.759,47.067,1371410,0
2017-07-26,47.097,47.436,46.903,47.008,2548901,0
2017-07-27,47.107,47.237,45.246,45.694,2780238,0
2017-07-28,45.564,45.619,44.101,44.489,2320229,0
2017-07-31,44.519,44.758,44.2,44.579,2980320,0
2017-08-01,44.798,44.877,44.335,44.519,2068732,0
2017-08-02,44.429,44.519,43.344,43.742,3160811,0
2017-08-03,43.723,43.852,43.424,43.633,1278318,0
2017-08-04,43.922,43.922,43.319,43.603,1701106,0
2017-08-07,43.623,43.703,43.304,43.394,1588843,0
2017-08-08,43.344,43.742,43.344,43.454,2173244,0
2017-08-09,43.085,43.513,43.085,43.394,1506466,0
2017-08-10,43.135,43.354,42.418,42.438,1949677,0
2017-08-11,42.468,42.906,42.438,42.558,1390687,0
2017-08-14,42.876,43.085,42.717,42.827,1255810,0
2017-08-15,42.906,43.085,42.478,42.697,1366878,0
2017-08-16,42.856,43.197,42.588,42.637,1228732,0
2017-08-17,42.508,42.717,41.871,41.871,1810647,0
2017-08-18,41.801,42.04,41.642,41.642,1804813,0
2017-08-21,41.572,41.751,41.433,41.582,1313070,0
2017-08-22,41.712,42.408,41.712,42.319,2408890,0
2017-08-23,42.07,42.583,42.02,42.16,1748667,0
2017-08-24,42.279,42.339,42.04,42.199,2024043,0
2017-08-25,42.438,42.637,42.369,42.478,2064846,0
2017-08-28,42.647,42.707,42.304,42.408,1487329,0
2017-08-29,41.931,42.289,41.741,42.209,969452,0
2017-08-30,42.259,42.498,42.135,42.418,1088680,0
2017-08-31,42.677,43.155,42.438,43.036,2099039,0
2017-09-01,43.075,43.374,42.986,43.205,947593,0
2017-09-05,42.817,42.986,41.522,41.542,3484246,0
2017-09-06,41.821,41.941,41.373,41.423,2633167,0
2017-09-07,41.493,41.552,40.766,40.955,1791610,0
2017-09-08,40.895,41.184,40.776,40.855,1670489,0
2017-09-11,41.313,41.732,41.303,41.542,2034668,0
2017-09-12,41.801,42.14,41.662,42,2804367,0
2017-09-13,41.98,41.98,41.293,41.801,2181673,0
2017-09-14,41.821,42.12,41.672,41.96,2155953,0
2017-09-15,41.921,42.428,41.811,42.289,4571367,0
2017-09-18,42.398,42.637,42.309,42.578,2430208,0
2017-09-19,42.598,42.846,42.508,42.657,2022425,0
2017-09-20,42.777,42.906,42.518,42.777,2472306,0
2017-09-21,42.687,42.807,42.249,42.389,1793273,0
2017-09-22,42.339,42.737,42.309,42.697,1159473,0
2017-09-25,42.588,43.28,42.588,43.215,2181158,0
2017-09-26,43.354,43.444,43.046,43.304,1824552,0
2017-09-27,43.742,44.579,43.723,44.28,4193069,0
2017-09-28,44.24,44.68,44.18,44.55,2166646,0
2017-09-29,44.42,44.665,44.38,44.51,2042752,0
2017-10-02,44.59,44.79,44.35,44.73,1507992,0
2017-10-03,44.65,44.855,44.41,44.77,1636004,0
2017-10-04,44.8,44.96,44.63,44.87,3465191,0
2017-10-05,45,45.1,44.76,44.76,3107418,0
2017-10-06,44.89,45.17,44.53,44.67,2396726,0
2017-10-09,44.89,44.93,44.64,44.71,1375129,0
2017-10-10,44.77,45.35,44.66,44.92,2354779,0
2017-10-11,45,45.04,44.66,44.93,3364048,0
2017-10-12,44.87,45.13,44.76,44.8,2151608,0
2017-10-13,44.76,45.095,44.64,44.64,1914216,0
2017-10-16,44.66,44.89,44.57,44.75,2360493,0
2017-10-17,44.76,44.894,44.29,44.39,1424992,0
2017-10-18,44.5,44.92,44.44,44.8,1420997,0
2017-10-19,44.52,44.98,44.52,44.87,1986450,0
2017-10-20,45.23,45.4,44.89,45.07,2007734,0
2017-10-23,45.04,45.395,44.54,44.54,2822354,0
2017-10-24,44.815,45.17,44.74,44.8,2566588,0
2017-10-25,44.74,44.74,43.72,44.15,3616326,0
2017-10-26,43.98,44.15,42.76,43.95,3197895,0
2017-10-27,43.76,43.95,42.82,42.88,2490908,0
2017-10-30,42.5608,43.15,42.52,42.54,2493561,0
2017-10-31,42.55,42.58,42.12,42.13,2432338,0
2017-11-01,42.45,42.73,42.25,42.41,1759351,0
2017-11-02,42.34,43.29,42.31,43.03,1995755,0
2017-11-03,42.86,42.93,42.385,42.79,1899957,0
2017-11-06,42.74,42.88,42.58,42.59,1816330,0
2017-11-07,42.69,42.84,41.68,41.78,2310079,0
2017-11-08,41.72,41.99,41.36,41.89,3167342,0
2017-11-09,41.58,41.72,40.89,41.33,2921053,0
2017-11-10,41.29,41.45,41.01,41.13,1961239,0
