Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,1.5983,1.61,1.5863,1.5863,884998,0
1982-01-05,1.5448,1.5742,1.5209,1.5328,1785146,0
1982-01-06,1.5209,1.5685,1.4735,1.4973,1649145,0
1982-01-07,1.4852,1.4973,1.4735,1.4852,646326,0
1982-01-08,1.4791,1.4973,1.4556,1.4556,796131,0
1982-01-11,1.4258,1.4616,1.3842,1.3962,1038500,0
1982-01-12,1.3783,1.4081,1.3488,1.3723,1498675,0
1982-01-13,1.3842,1.4081,1.3607,1.3607,723751,0
1982-01-14,1.3723,1.4081,1.3488,1.4081,1110542,0
1982-01-15,1.4852,1.5626,1.4139,1.5448,3211441,0
1982-01-18,1.5566,1.5983,1.5031,1.5983,3027305,0
1982-01-19,1.5863,1.622,1.5448,1.5566,3183838,0
1982-01-20,1.4973,1.5389,1.4616,1.4791,2364150,0
1982-01-21,1.5093,1.5328,1.4852,1.5093,3006102,0
1982-01-22,1.5209,1.5328,1.4973,1.5031,1247546,0
1982-01-25,1.5209,1.5566,1.4791,1.5566,1325308,0
1982-01-26,1.5626,1.5923,1.5328,1.5448,1533011,0
1982-01-27,1.5566,1.5742,1.5328,1.5566,1265387,0
1982-01-28,1.5566,1.5742,1.5389,1.5626,1847087,0
1982-01-29,1.5742,1.5983,1.5448,1.5566,2838793,0
1982-02-01,1.5328,1.5566,1.4973,1.5328,1097074,0
1982-02-02,1.515,1.5328,1.4973,1.4973,1053652,0
1982-02-03,1.4735,1.5093,1.4258,1.4379,1254952,0
1982-02-04,1.4616,1.4973,1.4258,1.4912,2014725,0
1982-02-05,1.4852,1.5093,1.4616,1.4973,1829916,0
1982-02-08,1.4556,1.4973,1.4139,1.4201,1139154,0
1982-02-09,1.3962,1.4201,1.3723,1.3901,1937976,0
1982-02-10,1.4081,1.4201,1.3962,1.4081,1376138,0
1982-02-11,1.4852,1.5566,1.4081,1.5566,2479275,0
1982-02-12,1.5093,1.5566,1.4496,1.4912,3421831,0
1982-02-16,1.4735,1.5093,1.4379,1.4973,1345842,0
1982-02-17,1.4496,1.4912,1.4081,1.4258,1415863,0
1982-02-18,1.4258,1.4438,1.3962,1.4081,1239807,0
1982-02-19,1.3723,1.4201,1.3251,1.3546,1723882,0
1982-02-22,1.2893,1.3607,1.218,1.2418,1586870,0
1982-02-23,1.3011,1.3607,1.2418,1.3427,1751145,0
1982-02-24,1.3488,1.3842,1.3131,1.3366,2342265,0
1982-02-25,1.3072,1.3366,1.2773,1.2893,1040520,0
1982-02-26,1.3011,1.3131,1.2773,1.3011,882638,0
1982-03-01,1.2893,1.3011,1.2773,1.2773,989352,0
1982-03-02,1.2594,1.2893,1.2239,1.2359,942224,0
1982-03-03,1.2004,1.218,1.1764,1.2004,1792213,0
1982-03-04,1.2062,1.2239,1.1883,1.2004,1901617,0
1982-03-05,1.1883,1.218,1.1647,1.1764,1152954,0
1982-03-08,1.1587,1.2004,1.117,1.1288,922697,0
1982-03-09,1.135,1.1764,1.0873,1.1409,1107177,0
1982-03-10,1.135,1.1465,1.1108,1.1108,1296698,0
1982-03-11,1.117,1.135,1.0932,1.117,1774375,0
1982-03-12,1.1231,1.1409,1.0991,1.1409,957373,0
1982-03-15,1.1764,1.2119,1.135,1.2119,861100,0
1982-03-16,1.1883,1.2062,1.1647,1.1883,783335,0
1982-03-17,1.1465,1.1703,1.1288,1.1524,427858,0
1982-03-18,1.1647,1.1764,1.1465,1.1647,553758,0
1982-03-19,1.1703,1.1824,1.1524,1.1764,567893,0
1982-03-22,1.1883,1.2004,1.1764,1.1824,542645,0
1982-03-23,1.1764,1.1883,1.1587,1.1703,469600,0
1982-03-24,1.1883,1.2004,1.1764,1.1883,1597309,0
1982-03-25,1.1824,1.1883,1.1764,1.1764,751018,0
1982-03-26,1.1764,1.2004,1.1524,1.1883,736544,0
1982-03-29,1.2004,1.2239,1.1703,1.2239,573954,0
1982-03-30,1.2119,1.2359,1.1883,1.2239,1041192,0
1982-03-31,1.2418,1.2594,1.2239,1.2475,941888,0
1982-04-01,1.2594,1.2833,1.2418,1.2773,1138480,0
1982-04-02,1.3011,1.319,1.2833,1.319,825413,0
1982-04-05,1.3072,1.3251,1.2893,1.3072,874563,0
1982-04-06,1.2893,1.3072,1.2773,1.3011,1785146,0
1982-04-07,1.3011,1.3131,1.2773,1.2893,581695,0
1982-04-08,1.3131,1.3251,1.3011,1.3131,608289,0
1982-04-12,1.3011,1.319,1.2773,1.2773,477340,0
1982-04-13,1.2653,1.2893,1.2418,1.2418,622764,0
1982-04-14,1.2594,1.2653,1.2475,1.2594,561498,0
1982-04-15,1.2773,1.3011,1.2537,1.2893,664844,0
1982-04-16,1.3011,1.3072,1.2833,1.2833,947946,0
1982-04-19,1.2594,1.2833,1.2239,1.2359,740247,0
1982-04-20,1.2239,1.2359,1.218,1.2239,508646,0
1982-04-21,1.2359,1.2537,1.2119,1.2418,464545,0
1982-04-22,1.2773,1.2893,1.2537,1.2833,755059,0
1982-04-23,1.3072,1.3251,1.2893,1.3131,1320260,0
1982-04-26,1.3011,1.319,1.2773,1.2893,1035135,0
1982-04-27,1.2893,1.3011,1.2833,1.2893,887357,0
1982-04-28,1.2833,1.2893,1.2773,1.2773,499221,0
1982-04-29,1.2773,1.2833,1.2594,1.2594,370967,0
1982-04-30,1.2653,1.2773,1.2594,1.2773,1127372,0
1982-05-03,1.2653,1.2773,1.2594,1.2653,745969,0
1982-05-04,1.2653,1.2773,1.2475,1.2594,932800,0
1982-05-05,1.2773,1.2952,1.2594,1.2893,1362000,0
1982-05-06,1.3131,1.3366,1.2893,1.3366,2452005,0
1982-05-07,1.3666,1.3842,1.3488,1.3666,1900275,0
1982-05-10,1.3607,1.3723,1.3366,1.3488,999454,0
1982-05-11,1.3666,1.3842,1.3488,1.3783,1594277,0
1982-05-12,1.3666,1.3842,1.3488,1.3607,673596,0
1982-05-13,1.3488,1.3607,1.3427,1.3427,585398,0
1982-05-14,1.3251,1.3427,1.3131,1.3131,332593,0
1982-05-17,1.3131,1.3251,1.2952,1.3072,478689,0
1982-05-18,1.2893,1.3011,1.2773,1.2773,542984,0
1982-05-19,1.2893,1.3011,1.2773,1.2773,493834,0
1982-05-20,1.2893,1.3072,1.2773,1.2893,994067,0
1982-05-21,1.2773,1.2893,1.2653,1.2653,675955,0
1982-05-24,1.2893,1.3072,1.2773,1.2893,994067,0
1982-05-25,1.3251,1.3427,1.2952,1.3072,1470063,0
1982-05-26,1.2893,1.3011,1.2773,1.2773,679991,0
1982-05-27,1.2773,1.2893,1.2594,1.2594,1306798,0
1982-05-28,1.2594,1.2653,1.2475,1.2475,508646,0
1982-06-01,1.2653,1.2773,1.2475,1.2773,738228,0
1982-06-02,1.2773,1.2893,1.2653,1.2893,926742,0
1982-06-03,1.2893,1.3011,1.2773,1.2952,845277,0
1982-06-04,1.2773,1.2893,1.2653,1.2773,457479,0
1982-06-07,1.2893,1.3072,1.2653,1.3011,761118,0
1982-06-08,1.3131,1.3251,1.2952,1.3011,598865,0
1982-06-09,1.3072,1.3131,1.2952,1.2952,653059,0
1982-06-10,1.3131,1.3251,1.3011,1.3131,807573,0
1982-06-11,1.3251,1.3366,1.3131,1.3131,600886,0
1982-06-14,1.3011,1.3251,1.2773,1.2773,685039,0
1982-06-15,1.2653,1.2893,1.2475,1.2537,347063,0
1982-06-16,1.2359,1.2594,1.218,1.2239,551736,0
1982-06-17,1.194,1.218,1.1703,1.194,1100442,0
1982-06-18,1.2004,1.2004,1.1883,1.2004,475320,0
1982-06-21,1.2119,1.2239,1.194,1.2119,725100,0
1982-06-22,1.194,1.2119,1.1764,1.1824,1727245,0
1982-06-23,1.1883,1.2119,1.1587,1.2004,1039173,0
1982-06-24,1.2359,1.2594,1.2004,1.2475,1133430,0
1982-06-25,1.2773,1.2952,1.2537,1.2773,708266,0
1982-06-28,1.3072,1.3366,1.2653,1.2893,778624,0
1982-06-29,1.3011,1.3308,1.2653,1.2952,1615484,0
1982-06-30,1.2537,1.2952,1.2119,1.2239,1503722,0
1982-07-01,1.2298,1.2359,1.218,1.2359,765160,0
1982-07-02,1.2475,1.2594,1.2239,1.2594,376350,0
1982-07-06,1.2359,1.2537,1.2239,1.2475,325517,0
1982-07-07,1.2475,1.2475,1.2359,1.2475,540287,0
1982-07-08,1.2359,1.2475,1.218,1.2298,883316,0
1982-07-09,1.2298,1.2359,1.218,1.218,748325,0
1982-07-12,1.1824,1.2119,1.1524,1.1647,1853476,0
1982-07-13,1.1764,1.1883,1.1587,1.1647,827773,0
1982-07-14,1.2004,1.2298,1.1764,1.218,498884,0
1982-07-15,1.2239,1.2475,1.2004,1.2004,1241152,0
1982-07-16,1.194,1.2004,1.1824,1.1883,949967,0
1982-07-19,1.1764,1.194,1.1587,1.1587,522785,0
1982-07-20,1.1465,1.1703,1.1231,1.1409,867158,0
1982-07-21,1.1409,1.1465,1.135,1.135,762126,0
1982-07-22,1.1465,1.1647,1.1288,1.1524,662485,0
1982-07-23,1.1465,1.1524,1.135,1.135,1083608,0
1982-07-26,1.135,1.1409,1.135,1.135,413045,0
1982-07-27,1.117,1.135,1.0873,1.0873,799495,0
1982-07-28,1.0692,1.0813,1.0458,1.0575,895771,0
1982-07-29,1.0635,1.0752,1.0397,1.0752,1211191,0
1982-07-30,1.0635,1.0752,1.0397,1.0575,379719,0
1982-08-02,1.0692,1.0873,1.0517,1.0873,459161,0
1982-08-03,1.0692,1.0932,1.0458,1.0517,935155,0
1982-08-04,1.0517,1.0575,1.0337,1.0337,948285,0
1982-08-05,1.0517,1.0575,1.0337,1.0575,495854,0
1982-08-06,1.0397,1.0517,1.0279,1.0337,447044,0
1982-08-09,1.0279,1.0337,1.016,1.0279,462867,0
1982-08-10,1.0337,1.0397,1.016,1.016,702543,0
1982-08-11,1.0279,1.0337,1.016,1.0279,407996,0
1982-08-12,1.0218,1.0337,1.0101,1.016,674943,0
1982-08-13,1.0337,1.0458,1.016,1.0397,414728,0
1982-08-16,1.0337,1.0575,0.9982,1.0101,922029,0
1982-08-17,1.0218,1.0517,0.9862,1.0517,1063412,0
1982-08-18,1.0337,1.0692,0.9982,0.9982,1428652,0
1982-08-19,1.0039,1.016,0.9862,1.016,1200757,0
1982-08-20,1.0397,1.0575,1.016,1.0517,903513,0
1982-08-23,1.0813,1.117,1.0517,1.0991,1524928,0
1982-08-24,1.105,1.1288,1.0873,1.0873,1527625,0
1982-08-25,1.1231,1.1647,1.0752,1.1647,2272922,0
1982-08-26,1.2119,1.2359,1.1703,1.2004,2845526,0
1982-08-27,1.1824,1.2004,1.1647,1.1703,605597,0
1982-08-30,1.1703,1.1703,1.1587,1.1703,610310,0
1982-08-31,1.1824,1.1883,1.1703,1.1824,736544,0
1982-09-01,1.1703,1.1883,1.1409,1.1587,1177530,0
1982-09-02,1.1647,1.1703,1.1465,1.1703,1373787,0
1982-09-03,1.2239,1.2475,1.2004,1.2119,1611447,0
1982-09-07,1.2119,1.2239,1.2004,1.2004,530525,0
1982-09-08,1.2298,1.2475,1.2004,1.218,1260340,0
1982-09-09,1.2359,1.2653,1.2119,1.218,1238461,0
1982-09-10,1.1883,1.2119,1.1703,1.2004,1094719,0
1982-09-13,1.1764,1.1883,1.1703,1.1883,600208,0
1982-09-14,1.218,1.2298,1.2004,1.2004,1257309,0
1982-09-15,1.2239,1.2475,1.2004,1.2475,1301748,0
1982-09-16,1.2594,1.2833,1.2359,1.2594,1284912,0
1982-09-17,1.2715,1.3011,1.2475,1.2475,629160,0
1982-09-20,1.2359,1.2475,1.2298,1.2475,573280,0
1982-09-21,1.2594,1.2653,1.2475,1.2653,1038500,0
1982-09-22,1.2594,1.2893,1.2119,1.218,919000,0
1982-09-23,1.2119,1.2239,1.1883,1.2004,723079,0
1982-09-24,1.2004,1.2119,1.1883,1.1883,321145,0
1982-09-27,1.2004,1.2119,1.1883,1.2119,290849,0
1982-09-28,1.2119,1.218,1.2004,1.2004,474308,0
1982-09-29,1.218,1.2475,1.1883,1.2475,810269,0
1982-09-30,1.2475,1.2715,1.2298,1.2359,790070,0
1982-10-01,1.2239,1.2475,1.2004,1.2239,846959,0
1982-10-04,1.2004,1.2119,1.1883,1.2119,545338,0
1982-10-05,1.218,1.2298,1.2004,1.218,437285,0
1982-10-06,1.2359,1.2475,1.218,1.2475,597855,0
1982-10-07,1.2594,1.2773,1.2475,1.2475,1092700,0
1982-10-08,1.2594,1.2833,1.2359,1.2773,1160028,0
1982-10-11,1.2715,1.2893,1.2475,1.2653,835176,0
1982-10-12,1.3131,1.3488,1.2773,1.3251,1662611,0
1982-10-13,1.3723,1.3962,1.3366,1.3842,2298505,0
1982-10-14,1.4258,1.4379,1.4139,1.4258,2960654,0
1982-10-15,1.4438,1.4616,1.4139,1.4616,1657224,0
1982-10-18,1.4852,1.5093,1.4438,1.5093,2856969,0
1982-10-19,1.4912,1.5328,1.4496,1.4852,2592722,0
1982-10-20,1.4852,1.4973,1.4616,1.4912,1369406,0
1982-10-21,1.4556,1.5209,1.3842,1.4616,3476366,0
1982-10-22,1.4438,1.4735,1.4081,1.4379,2723669,0
1982-10-25,1.3607,1.3842,1.3251,1.3251,2009002,0
1982-10-26,1.3488,1.3723,1.3251,1.3723,2707510,0
1982-10-27,1.3842,1.3962,1.3723,1.3723,2259121,0
1982-10-28,1.3666,1.3842,1.3488,1.3607,950978,0
1982-10-29,1.3366,1.3607,1.3131,1.3366,1877383,0
1982-11-01,1.3783,1.4139,1.3427,1.4139,1456258,0
1982-11-02,1.4139,1.4258,1.4081,1.4139,1509111,0
1982-11-03,1.4258,1.4616,1.3962,1.4496,1273132,0
1982-11-04,1.4496,1.4852,1.4139,1.4139,2251040,0
1982-11-05,1.432,1.4616,1.4081,1.4496,1247211,0
1982-11-08,1.4139,1.4438,1.3842,1.3962,1212539,0
1982-11-09,1.3842,1.4081,1.3607,1.3783,1168438,0
1982-11-10,1.3723,1.4081,1.3251,1.3308,1526278,0
1982-11-11,1.3131,1.3308,1.2893,1.319,1237111,0
1982-11-12,1.2893,1.3251,1.2475,1.2594,3581733,0
1982-11-15,1.3131,1.3308,1.2893,1.3011,3289202,0
1982-11-16,1.3131,1.3607,1.2715,1.319,1758889,0
1982-11-17,1.3723,1.3901,1.3488,1.3901,1666653,0
1982-11-18,1.3901,1.4081,1.3723,1.3962,1183588,0
1982-11-19,1.3723,1.3962,1.3488,1.3488,1193015,0
1982-11-22,1.3366,1.3488,1.3251,1.3251,1386575,0
1982-11-23,1.3131,1.319,1.2893,1.2893,725100,0
1982-11-24,1.3131,1.319,1.2893,1.3131,465222,0
1982-11-26,1.319,1.3308,1.3131,1.3131,594486,0
1982-11-29,1.3011,1.319,1.2893,1.2893,533221,0
1982-11-30,1.3962,1.4496,1.3488,1.432,659459,0
1982-12-01,1.3607,1.3842,1.3308,1.3607,1105153,0
1982-12-02,1.3427,1.3607,1.319,1.3488,621755,0
1982-12-03,1.3308,1.3607,1.3011,1.3011,1047257,0
1982-12-06,1.2893,1.3131,1.2594,1.3011,1222971,0
1982-12-07,1.3308,1.3607,1.3011,1.3607,1858529,0
1982-12-08,1.3723,1.3962,1.3366,1.3607,1846071,0
1982-12-09,1.3901,1.4379,1.3366,1.4139,3419141,0
1982-12-10,1.4616,1.4912,1.4379,1.4496,1766968,0
1982-12-13,1.432,1.4616,1.3962,1.3962,671574,0
1982-12-14,1.3783,1.432,1.3251,1.3251,1199747,0
1982-12-15,1.3488,1.3723,1.3251,1.3488,1447509,0
1982-12-16,1.3723,1.3962,1.3488,1.3783,779294,0
1982-12-17,1.3962,1.4139,1.3723,1.4081,1439090,0
1982-12-20,1.3962,1.4139,1.3723,1.3783,558800,0
1982-12-21,1.3607,1.3723,1.3427,1.3723,1181903,0
1982-12-22,1.3607,1.3723,1.3488,1.3607,650033,0
1982-12-23,1.3488,1.3723,1.3308,1.3723,808918,0
1982-12-27,1.3723,1.3962,1.3488,1.3901,847297,0
1982-12-28,1.3842,1.3962,1.3723,1.3783,547024,0
1982-12-29,1.3783,1.3962,1.3607,1.3783,557456,0
1982-12-30,1.3962,1.4081,1.3783,1.3962,711630,0
1982-12-31,1.3962,1.4139,1.3901,1.3962,579672,0
1983-01-03,1.4139,1.4258,1.3962,1.4081,1265387,0
1983-01-04,1.4379,1.4616,1.4081,1.4616,1152618,0
1983-01-05,1.4852,1.4973,1.4735,1.4852,1301410,0
1983-01-06,1.5093,1.5328,1.4912,1.5093,2023142,0
1983-01-07,1.4791,1.5093,1.4496,1.4496,2182371,0
1983-01-10,1.4912,1.5209,1.4616,1.4912,2245653,0
1983-01-11,1.4912,1.5093,1.4616,1.4735,832819,0
1983-01-12,1.4912,1.5093,1.4735,1.4912,1345175,0
1983-01-13,1.4496,1.4912,1.4139,1.4139,1174163,0
1983-01-14,1.4379,1.4496,1.4139,1.4438,951316,0
1983-01-17,1.4438,1.4616,1.4258,1.432,642288,0
1983-01-18,1.4379,1.4496,1.4139,1.4496,825413,0
1983-01-19,1.4616,1.4912,1.432,1.4912,904186,0
1983-01-20,1.5566,1.5923,1.5093,1.5566,2985230,0
1983-01-21,1.5093,1.5389,1.4852,1.4973,1132423,0
1983-01-24,1.3962,1.4139,1.3842,1.4139,1328673,0
1983-01-25,1.3723,1.3962,1.3488,1.3842,1356953,0
1983-01-26,1.3842,1.4139,1.3488,1.3962,828103,0
1983-01-27,1.4258,1.4496,1.3962,1.4258,618726,0
1983-01-28,1.4258,1.432,1.4081,1.4081,534233,0
1983-01-31,1.3901,1.4081,1.3723,1.4081,1289628,0
1983-02-01,1.3607,1.3901,1.3251,1.3251,934482,0
1983-02-02,1.3251,1.3488,1.3011,1.3488,911592,0
1983-02-03,1.3842,1.4025,1.3546,1.4025,616030,0
1983-02-04,1.4025,1.4258,1.3723,1.4081,628488,0
1983-02-07,1.4025,1.4139,1.3901,1.4025,497536,0
1983-02-08,1.3842,1.4025,1.3607,1.3723,700190,0
1983-02-09,1.3488,1.3723,1.3251,1.3308,1292991,0
1983-02-10,1.3842,1.4258,1.3427,1.4139,3190573,0
1983-02-11,1.4025,1.4201,1.3842,1.3901,1047257,0
1983-02-14,1.4025,1.4139,1.3901,1.4081,375342,0
1983-02-15,1.4081,1.4258,1.3842,1.3962,907889,0
1983-02-16,1.3607,1.3962,1.3308,1.3366,1005850,0
1983-02-17,1.3427,1.3546,1.3308,1.3427,924386,0
1983-02-18,1.3546,1.3723,1.3308,1.3488,772229,0
1983-02-22,1.3011,1.3251,1.2773,1.2773,1230716,0
1983-02-23,1.3011,1.3131,1.2773,1.3011,1827225,0
1983-02-24,1.3308,1.3488,1.3131,1.3427,2496106,0
1983-02-25,1.3723,1.4025,1.3488,1.3842,2134901,0
1983-02-28,1.3607,1.3842,1.3308,1.3308,2036274,0
1983-03-01,1.3607,1.3607,1.3488,1.3607,637574,0
1983-03-02,1.3962,1.4258,1.3607,1.4139,2438545,0
1983-03-03,1.4496,1.4674,1.4379,1.4556,1913740,0
1983-03-04,1.4496,1.4674,1.4258,1.4674,2543910,0
1983-03-07,1.4616,1.4735,1.4496,1.4616,857055,0
1983-03-08,1.4496,1.4616,1.4379,1.4496,1295351,0
1983-03-09,1.4496,1.4735,1.4258,1.4735,1276162,0
1983-03-10,1.4674,1.4852,1.4496,1.4674,1485549,0
1983-03-11,1.4496,1.4616,1.4379,1.4556,725773,0
1983-03-14,1.4616,1.4791,1.4496,1.4556,639256,0
1983-03-15,1.4556,1.4674,1.4379,1.4496,621418,0
1983-03-16,1.4258,1.4496,1.3962,1.4201,1268754,0
1983-03-17,1.3546,1.3723,1.3251,1.3366,2404205,0
1983-03-18,1.3488,1.3607,1.3308,1.3427,958385,0
1983-03-21,1.3427,1.3723,1.3131,1.3488,985990,0
1983-03-22,1.3308,1.3607,1.3011,1.3131,840226,0
1983-03-23,1.3251,1.3427,1.3011,1.3366,1014598,0
1983-03-24,1.3488,1.3607,1.3308,1.3607,1461646,0
1983-03-25,1.3427,1.3607,1.3131,1.3251,4058068,0
1983-03-28,1.3251,1.3366,1.3131,1.3251,899475,0
1983-03-29,1.3251,1.3366,1.3131,1.3251,1481504,0
1983-03-30,1.3546,1.3842,1.3251,1.3723,1577110,0
1983-03-31,1.5268,1.61,1.4379,1.4379,4402437,0
1983-04-04,1.4496,1.4616,1.4379,1.4616,2550304,0
1983-04-05,1.4496,1.4735,1.4258,1.4258,1755185,0
1983-04-06,1.4201,1.4379,1.3901,1.4139,937851,0
1983-04-07,1.4258,1.4379,1.4139,1.4379,1232397,0
1983-04-08,1.4616,1.4973,1.4258,1.4973,1792551,0
1983-04-11,1.515,1.5328,1.4973,1.5328,1932587,0
1983-04-12,1.5328,1.5448,1.5093,1.5209,1142181,0
1983-04-13,1.515,1.5268,1.5093,1.515,839217,0
1983-04-14,1.5268,1.5389,1.5093,1.5268,435599,0
1983-04-15,1.515,1.5328,1.4973,1.5093,574626,0
1983-04-18,1.4852,1.5093,1.4674,1.4852,764147,0
1983-04-19,1.4791,1.4852,1.4616,1.4674,610310,0
1983-04-20,1.4616,1.4791,1.4496,1.4556,576648,0
1983-04-21,1.4496,1.4674,1.4379,1.4379,699854,0
1983-04-22,1.4556,1.4674,1.4379,1.4616,925054,0
1983-04-25,1.4616,1.4791,1.4379,1.4496,819017,0
1983-04-26,1.4791,1.5328,1.4258,1.5268,1537387,0
1983-04-27,1.5448,1.5626,1.515,1.5328,1986449,0
1983-04-28,1.5328,1.5448,1.515,1.5328,769194,0
1983-04-29,1.5626,1.5863,1.5389,1.5805,1363685,0
1983-05-02,1.5448,1.5742,1.5209,1.5328,3430253,0
1983-05-03,1.5389,1.5566,1.5209,1.5508,857055,0
1983-05-04,1.5448,1.5566,1.5328,1.5389,1100778,0
1983-05-05,1.4496,1.4556,1.4258,1.4496,4460677,0
1983-05-06,1.4791,1.5093,1.4496,1.4735,2303888,0
1983-05-09,1.4791,1.4973,1.4616,1.4912,1317565,0
1983-05-10,1.4735,1.4912,1.4556,1.4674,1264042,0
1983-05-11,1.4973,1.5093,1.4912,1.4973,1771007,0
1983-05-12,1.4973,1.5209,1.4791,1.4912,1411487,0
1983-05-13,1.4973,1.5209,1.4852,1.5093,799495,0
1983-05-16,1.5209,1.5448,1.4973,1.5448,996425,0
1983-05-17,1.5328,1.5508,1.5209,1.5448,481378,0
1983-05-18,1.5566,1.5626,1.5093,1.5093,743610,0
1983-05-19,1.5093,1.5209,1.4852,1.4912,682684,0
1983-05-20,1.4973,1.5093,1.4912,1.4973,488785,0
1983-05-23,1.4912,1.5626,1.4912,1.5328,894087,0
1983-05-24,1.5566,1.5685,1.5093,1.5508,1284574,0
1983-05-25,1.5626,1.5626,1.5328,1.5508,1493625,0
1983-05-26,1.5389,1.5448,1.5209,1.5209,808246,0
1983-05-27,1.5328,1.5328,1.4912,1.4973,694800,0
1983-05-31,1.4973,1.4973,1.4735,1.4973,567562,0
1983-06-01,1.4852,1.5093,1.4735,1.4973,660802,0
1983-06-02,1.5093,1.5209,1.4912,1.4973,664170,0
1983-06-03,1.4973,1.4973,1.4791,1.4912,1535365,0
1983-06-06,1.4852,1.4852,1.4556,1.4735,522449,0
1983-06-07,1.4791,1.4791,1.4258,1.4379,893075,0
1983-06-08,1.4379,1.4496,1.4081,1.4081,1655880,0
1983-06-09,1.4081,1.4258,1.4081,1.4139,1204121,0
1983-06-10,1.4139,1.4379,1.4025,1.4379,452769,0
1983-06-13,1.4496,1.4791,1.4379,1.4735,546686,0
1983-06-14,1.4791,1.4852,1.4616,1.4735,570247,0
1983-06-15,1.4852,1.4852,1.4379,1.4556,994067,0
1983-06-16,1.4556,1.4973,1.4496,1.4973,1754177,0
1983-06-17,1.4852,1.5328,1.4791,1.5328,1354600,0
1983-06-20,1.5389,1.5448,1.5209,1.5328,993057,0
1983-06-21,1.5328,1.5626,1.5209,1.5566,903513,0
1983-06-22,1.5685,1.5863,1.5448,1.5685,1058028,0
1983-06-23,1.5685,1.5863,1.5566,1.5626,1656554,0
1983-06-24,1.5742,1.5863,1.5685,1.5742,812960,0
1983-06-27,1.5742,1.5742,1.5566,1.5685,345382,0
1983-06-28,1.5685,1.61,1.5093,1.5093,532211,0
1983-06-29,1.5093,1.5209,1.4973,1.5093,1044898,0
1983-06-30,1.5093,1.5626,1.5093,1.5566,627811,0
1983-07-01,1.5685,1.5742,1.5626,1.5685,316095,0
1983-07-05,1.5448,1.5626,1.5328,1.5626,740247,0
1983-07-06,1.5685,1.61,1.5626,1.5983,1273465,0
1983-07-07,1.5983,1.622,1.5863,1.5863,1570715,0
1983-07-08,1.5863,1.61,1.5863,1.5863,543992,0
1983-07-11,1.5863,1.5983,1.5863,1.5983,494842,0
1983-07-12,1.5983,1.5983,1.5209,1.5448,1047257,0
1983-07-13,1.5448,1.5626,1.5328,1.5448,1150935,0
1983-07-14,1.5448,1.5685,1.5209,1.5626,350433,0
1983-07-15,1.5626,1.5685,1.5389,1.5508,831812,0
1983-07-18,1.5448,1.5626,1.5328,1.5626,866146,0
1983-07-19,1.5566,1.5685,1.5448,1.5566,1230716,0
1983-07-20,1.5685,1.5983,1.5626,1.5863,1928549,0
1983-07-21,1.5863,1.5983,1.5508,1.5685,510666,0
1983-07-22,1.5566,1.5685,1.5448,1.5566,592806,0
1983-07-25,1.5566,1.5983,1.5448,1.5863,755732,0
1983-07-26,1.5863,1.5983,1.5742,1.5863,814643,0
1983-07-27,1.5742,1.61,1.5626,1.5863,1249570,0
1983-07-28,1.5742,1.5742,1.5508,1.5566,873217,0
1983-07-29,1.5508,1.5508,1.4973,1.5093,5545966,0
1983-08-01,1.5093,1.5268,1.5031,1.5209,1442120,0
1983-08-02,1.5328,1.5566,1.5268,1.5328,434252,0
1983-08-03,1.5328,1.5742,1.5328,1.5626,834168,0
1983-08-04,1.5742,1.5805,1.5448,1.5566,767179,0
1983-08-05,1.5566,1.5742,1.5566,1.5626,639596,0
1983-08-08,1.5566,1.5566,1.5268,1.5328,817673,0
1983-08-09,1.5448,1.5448,1.5328,1.5448,370967,0
1983-08-10,1.5448,1.5923,1.5448,1.5863,966800,0
1983-08-11,1.6042,1.61,1.5923,1.6042,2345969,0
1983-08-12,1.61,1.622,1.5983,1.61,1055331,0
1983-08-15,1.622,1.622,1.5863,1.5923,932463,0
1983-08-16,1.5923,1.6042,1.5805,1.6042,569910,0
1983-08-17,1.6042,1.6695,1.6042,1.6574,3793813,0
1983-08-18,1.6873,1.6992,1.6695,1.6695,3358548,0
1983-08-19,1.6695,1.7169,1.6574,1.7111,1332376,0
1983-08-22,1.7292,1.7466,1.7169,1.7347,2134901,0
1983-08-23,1.7292,1.7292,1.6873,1.6992,958047,0
1983-08-24,1.6992,1.6992,1.6695,1.6695,1149252,0
1983-08-25,1.6695,1.6815,1.6278,1.6574,654744,0
1983-08-26,1.6459,1.6695,1.6338,1.6459,919334,0
1983-08-29,1.6459,1.6574,1.6338,1.6574,476330,0
1983-08-30,1.6459,1.6815,1.6459,1.6695,931791,0
1983-08-31,1.6695,1.6934,1.6695,1.6934,505617,0
1983-09-01,1.6815,1.6934,1.6695,1.6815,483735,0
1983-09-02,1.6815,1.6815,1.6574,1.6574,595833,0
1983-09-06,1.6574,1.6815,1.6574,1.6695,1231391,0
1983-09-07,1.6695,1.6695,1.6338,1.6338,546349,0
1983-09-08,1.6338,1.6459,1.616,1.622,1380853,0
1983-09-09,1.622,1.6338,1.616,1.6278,338314,0
1983-09-12,1.6338,1.6459,1.5805,1.5863,922029,0
1983-09-13,1.5805,1.5863,1.5566,1.5805,1376815,0
1983-09-14,1.5805,1.5863,1.5742,1.5742,270652,0
1983-09-15,1.5742,1.5983,1.5448,1.5805,422805,0
1983-09-16,1.5742,1.6042,1.5742,1.5923,282094,0
1983-09-19,1.5983,1.6459,1.5742,1.6338,822047,0
1983-09-20,1.6574,1.6574,1.6278,1.6459,513022,0
1983-09-21,1.6459,1.6459,1.622,1.622,534905,0
1983-09-22,1.622,1.6338,1.622,1.6338,385442,0
1983-09-23,1.6278,1.6338,1.5923,1.5983,1167769,0
1983-09-26,1.616,1.616,1.5805,1.5923,647337,0
1983-09-27,1.5863,1.5863,1.5566,1.5566,913948,0
1983-09-28,1.5566,1.5805,1.5448,1.5742,779294,0
1983-09-29,1.5742,1.5805,1.5448,1.5448,480033,0
1983-09-30,1.5448,1.5448,1.515,1.5328,1054322,0
1983-10-03,1.5328,1.5328,1.4912,1.5093,1922155,0
1983-10-04,1.5093,1.5209,1.4735,1.4852,876920,0
1983-10-05,1.4735,1.4735,1.4496,1.4735,1658571,0
1983-10-06,1.4735,1.5268,1.4735,1.515,855710,0
1983-10-07,1.515,1.5268,1.4912,1.4973,709948,0
1983-10-10,1.5031,1.5923,1.4973,1.5923,1070816,0
1983-10-11,1.5805,1.5805,1.5448,1.5448,673931,0
1983-10-12,1.5448,1.5805,1.5448,1.5566,1590574,0
1983-10-13,1.5566,1.5566,1.515,1.5209,2023816,0
1983-10-14,1.5328,1.5328,1.4973,1.515,1194696,0
1983-10-17,1.5093,1.5209,1.5093,1.5209,588764,0
1983-10-18,1.5209,1.5328,1.4912,1.5093,1137808,0
1983-10-19,1.5093,1.5209,1.4852,1.4912,447044,0
1983-10-20,1.4912,1.5328,1.4852,1.5209,553083,0
1983-10-21,1.5268,1.5448,1.4973,1.515,1730275,0
1983-10-24,1.515,1.5328,1.5031,1.5268,542984,0
1983-10-25,1.5448,1.5742,1.5328,1.5566,725436,0
1983-10-26,1.5566,1.5742,1.5566,1.5566,581359,0
1983-10-27,1.5448,1.5448,1.5093,1.515,861433,0
1983-10-28,1.5093,1.5328,1.5093,1.5209,380054,0
1983-10-31,1.5268,1.5685,1.5268,1.5508,1732632,0
1983-11-01,1.5626,1.5626,1.5389,1.5566,591122,0
1983-11-02,1.5626,1.5805,1.5508,1.5742,601220,0
1983-11-03,1.5742,1.5983,1.5742,1.5863,1536041,0
1983-11-04,1.5742,1.5805,1.5566,1.5626,636901,0
1983-11-07,1.5566,1.5626,1.5328,1.5448,773909,0
1983-11-08,1.5508,1.5626,1.5389,1.5626,289499,0
1983-11-09,1.5508,1.5508,1.5328,1.5448,660129,0
1983-11-10,1.5448,1.5508,1.5209,1.5209,830130,0
1983-11-11,1.5209,1.5448,1.5209,1.5389,711971,0
1983-11-14,1.5389,1.5448,1.5209,1.5268,490468,0
1983-11-15,1.5209,1.5268,1.5093,1.5209,648349,0
1983-11-16,1.5209,1.5209,1.5093,1.5209,1076203,0
1983-11-17,1.5209,1.5268,1.4852,1.4852,884998,0
1983-11-18,1.4852,1.4852,1.4258,1.4379,1288616,0
1983-11-21,1.4379,1.4438,1.4258,1.432,1235765,0
1983-11-22,1.4379,1.5209,1.432,1.5093,1781441,0
1983-11-23,1.5209,1.5328,1.5093,1.5328,1359311,0
1983-11-25,1.5209,1.5268,1.5093,1.5209,264589,0
1983-11-28,1.5209,1.5389,1.5209,1.5209,369952,0
1983-11-29,1.5209,1.5508,1.5209,1.5448,560489,0
1983-11-30,1.5328,1.5328,1.5093,1.5209,534233,0
1983-12-01,1.5209,1.5448,1.5093,1.5268,508985,0
1983-12-02,1.5328,1.5448,1.5093,1.5093,704565,0
1983-12-05,1.5093,1.5389,1.4973,1.5328,530525,0
1983-12-06,1.5093,1.5209,1.4973,1.4973,525475,0
1983-12-07,1.4852,1.5093,1.4735,1.5093,416747,0
1983-12-08,1.4852,1.5093,1.4852,1.4852,574286,0
1983-12-09,1.4852,1.4973,1.4616,1.4852,513022,0
1983-12-12,1.4852,1.4973,1.4852,1.4852,550386,0
1983-12-13,1.4973,1.4973,1.4735,1.4852,436947,0
1983-12-14,1.4852,1.5093,1.4852,1.4973,1372439,0
1983-12-15,1.4973,1.5093,1.4852,1.4852,1039844,0
1983-12-16,1.4973,1.4973,1.4616,1.4852,504605,0
1983-12-19,1.4973,1.5093,1.4852,1.4973,786367,0
1983-12-20,1.4973,1.5268,1.4852,1.4852,942562,0
1983-12-21,1.4973,1.5328,1.4973,1.5328,826426,0
1983-12-22,1.5328,1.5328,1.5093,1.5268,420110,0
1983-12-23,1.5209,1.5268,1.5093,1.5093,340667,0
1983-12-27,1.5209,1.5389,1.5093,1.5389,490135,0
1983-12-28,1.5328,1.5863,1.5328,1.5863,1112559,0
1983-12-29,1.5983,1.5983,1.5685,1.5742,1024025,0
1983-12-30,1.5742,1.5742,1.5566,1.5742,415401,0
1984-01-03,1.5566,1.5626,1.5268,1.5268,486766,0
1984-01-04,1.5268,1.5742,1.5268,1.5626,530866,0
1984-01-05,1.5863,1.5983,1.5805,1.5863,1142181,0
1984-01-06,1.5863,1.5983,1.5742,1.5983,786028,0
1984-01-09,1.61,1.6459,1.5983,1.6338,2144667,0
1984-01-10,1.6992,1.7051,1.6754,1.6873,3183166,0
1984-01-11,1.6873,1.7229,1.6754,1.7169,2437868,0
1984-01-12,1.7169,1.7229,1.6934,1.6934,1160028,0
1984-01-13,1.6992,1.7169,1.6815,1.7111,1648474,0
1984-01-16,1.7169,1.7169,1.6934,1.6992,638924,0
1984-01-17,1.6992,1.6992,1.6754,1.6754,609635,0
1984-01-18,1.6754,1.6934,1.6754,1.6815,1400719,0
1984-01-19,1.6815,1.7229,1.6815,1.7111,1201766,0
1984-01-20,1.7229,1.7347,1.7111,1.7169,2150053,0
1984-01-23,1.7347,1.7347,1.7111,1.7111,742605,0
1984-01-24,1.7111,1.7585,1.6992,1.7466,1892195,0
1984-01-25,1.7706,1.8061,1.7585,1.7585,3487477,0
1984-01-26,1.7706,1.7824,1.7466,1.7706,1658571,0
1984-01-27,1.7706,1.7942,1.7585,1.7824,1693919,0
1984-01-30,1.8061,1.8297,1.8061,1.8061,5723706,0
1984-01-31,1.8297,1.8297,1.7942,1.8061,926068,0
1984-02-01,1.8061,1.8061,1.7824,1.7884,1144539,0
1984-02-02,1.7884,1.7884,1.7526,1.7706,1610434,0
1984-02-03,1.7645,1.7706,1.7229,1.7466,2978498,0
1984-02-06,1.8297,1.8297,1.7169,1.7229,750007,0
1984-02-07,1.7111,1.7229,1.6873,1.7051,949631,0
1984-02-08,1.6873,1.6934,1.6695,1.6815,2323415,0
1984-02-09,1.6815,1.7229,1.6815,1.7229,2141299,0
1984-02-10,1.7229,1.7942,1.7229,1.7645,1579800,0
1984-02-13,1.7645,1.7764,1.7526,1.7526,702880,0
1984-02-14,1.7585,1.8715,1.7585,1.8715,2170586,0
1984-02-15,1.8715,1.9367,1.8715,1.9367,4958546,0
1984-02-16,1.9251,1.9251,1.8715,1.8835,3733216,0
1984-02-17,1.8952,1.9606,1.8952,1.9606,4626633,0
1984-02-21,1.9488,1.9782,1.9308,1.9488,2281673,0
1984-02-22,1.9427,1.9667,1.9251,1.9308,1975677,0
1984-02-23,1.9132,1.9308,1.8952,1.9251,3191245,0
1984-02-24,1.9192,1.9725,1.9192,1.9725,2257438,0
1984-02-27,1.9606,1.9902,1.9308,1.9782,2157120,0
1984-02-28,2.0082,2.0082,1.9667,2.0082,2550304,0
1984-02-29,2.0082,2.0912,2.0025,2.0082,3984680,0
1984-03-01,2.0082,2.0319,2.0082,2.0082,2006650,0
1984-03-02,2.0082,2.0676,1.9782,1.9902,2215692,0
1984-03-05,1.8952,1.9308,1.8715,1.8952,1572063,0
1984-03-06,1.9546,1.9546,1.7884,1.7942,2376603,0
1984-03-07,1.7942,1.8297,1.7764,1.7942,2671491,0
1984-03-08,1.8181,1.8537,1.8181,1.8181,1254952,0
1984-03-09,1.8181,1.8181,1.7764,1.7942,1708060,0
1984-03-12,1.7942,1.8061,1.7526,1.7942,1936966,0
1984-03-13,1.7942,1.8061,1.7347,1.7407,1454573,0
1984-03-14,1.7466,1.7466,1.6934,1.7292,1991164,0
1984-03-15,1.7407,1.7706,1.7229,1.7407,1382200,0
1984-03-16,1.7706,1.7824,1.7407,1.7706,883987,0
1984-03-19,1.7764,1.7764,1.7585,1.7645,649021,0
1984-03-20,1.7706,1.8297,1.7706,1.7942,1206142,0
1984-03-21,1.7942,1.8715,1.7942,1.8061,1880078,0
1984-03-22,1.8181,1.8181,1.7884,1.7884,1598651,0
1984-03-23,1.7942,1.8061,1.7706,1.7884,774585,0
1984-03-26,1.7942,1.8181,1.7942,1.8061,378036,0
1984-03-27,1.8181,1.8595,1.8181,1.8537,749339,0
1984-03-28,1.8595,1.8952,1.8537,1.8952,1399368,0
1984-03-29,1.9012,1.9192,1.9012,1.907,895436,0
1984-03-30,1.9132,1.9308,1.9012,1.907,843593,0
1984-04-02,1.9192,1.9308,1.9012,1.907,674943,0
1984-04-03,1.907,1.9192,1.8952,1.9012,711971,0
1984-04-04,1.907,1.9132,1.8595,1.8835,669556,0
1984-04-05,1.8835,1.8952,1.8297,1.8297,1647464,0
1984-04-06,1.8297,1.8421,1.8061,1.8061,1041866,0
1984-04-09,1.8181,1.8421,1.8061,1.8421,582034,0
1984-04-10,1.8421,1.8835,1.8421,1.8537,1118619,0
1984-04-11,1.8537,1.8595,1.8297,1.8421,932800,0
1984-04-12,1.8421,1.9192,1.8297,1.8952,790070,0
1984-04-13,1.8952,1.9251,1.8835,1.9192,2130527,0
1984-04-16,1.907,1.9546,1.9012,1.9427,601220,0
1984-04-17,1.9546,1.9846,1.9488,1.9667,906541,0
1984-04-18,1.9667,1.9667,1.9308,1.9367,596503,0
1984-04-19,1.9367,1.9367,1.907,1.9251,1700651,0
1984-04-23,1.9308,1.9427,1.907,1.9132,413379,0
1984-04-24,1.9012,1.9546,1.8952,1.9488,594486,0
1984-04-25,1.9367,1.9902,1.9308,1.9902,981947,0
1984-04-26,1.9846,1.9846,1.9488,1.9725,1890509,0
1984-04-27,1.9782,1.9846,1.9667,1.9725,2206606,0
1984-04-30,1.9546,1.9902,1.9546,1.9546,3356194,0
1984-05-01,1.9488,1.9546,1.9192,1.9367,1474097,0
1984-05-02,1.9367,1.9488,1.9251,1.9488,537596,0
1984-05-03,1.9427,1.9546,1.9251,1.9251,675275,0
1984-05-04,1.9251,1.9308,1.8892,1.9012,607949,0
1984-05-07,1.9132,1.9367,1.907,1.9251,669219,0
1984-05-08,1.9367,2.0082,1.9308,2.0082,1969621,0
1984-05-09,2.0082,2.0437,1.9782,2.0082,2885249,0
1984-05-10,2.0082,2.0201,1.9902,1.9902,898127,0
1984-05-11,1.9667,1.9782,1.9308,1.9488,906206,0
1984-05-14,1.9427,1.9546,1.9251,1.9427,1407445,0
1984-05-15,1.9427,1.9546,1.9012,1.9192,1784134,0
1984-05-16,1.9192,1.9782,1.9192,1.9667,1863918,0
1984-05-17,1.9667,1.9782,1.9308,1.9488,1922155,0
1984-05-18,1.9667,1.9782,1.9427,1.9546,1636692,0
1984-05-21,1.9667,1.9667,1.9488,1.9546,1221965,0
1984-05-22,1.9488,1.9667,1.9308,1.9427,932463,0
1984-05-23,1.9308,1.9308,1.8777,1.8835,857396,0
1984-05-24,1.8655,1.8835,1.8242,1.8359,1459625,0
1984-05-25,1.8421,1.8777,1.8359,1.8715,855375,0
1984-05-29,1.8475,1.8475,1.8421,1.8475,641616,0
1984-05-30,1.8359,1.8475,1.7824,1.8181,1242161,0
1984-05-31,1.8121,1.8181,1.7706,1.8061,934818,0
1984-06-01,1.8121,1.8475,1.8121,1.8475,788721,0
1984-06-04,1.8655,1.8715,1.8242,1.8421,1019312,0
1984-06-05,1.8359,1.8359,1.8061,1.8181,717690,0
1984-06-06,1.8121,1.8655,1.8001,1.8595,864802,0
1984-06-07,1.8595,1.8595,1.8242,1.8297,596503,0
1984-06-08,1.8242,1.8297,1.8061,1.8181,463875,0
1984-06-11,1.8181,1.8242,1.8001,1.8061,330574,0
1984-06-12,1.7884,1.8181,1.7645,1.7645,728465,0
1984-06-13,1.7706,1.7764,1.7111,1.7466,1121647,0
1984-06-14,1.7347,1.7347,1.6934,1.6934,1360319,0
1984-06-15,1.6934,1.7051,1.61,1.6338,1968610,0
1984-06-18,1.6459,1.6574,1.6338,1.6459,1013256,0
1984-06-19,1.6459,1.6459,1.622,1.6338,1633663,0
1984-06-20,1.622,1.6459,1.61,1.6459,1172477,0
1984-06-21,1.6459,1.6695,1.61,1.6695,1093038,0
1984-06-22,1.6695,1.6695,1.6459,1.6695,2294465,0
1984-06-25,1.6815,1.6815,1.6459,1.6695,581695,0
1984-06-26,1.6695,1.6815,1.6574,1.6695,746306,0
1984-06-27,1.6695,1.6934,1.6695,1.6815,1038840,0
1984-06-28,1.6695,1.6695,1.6459,1.6574,1331370,0
1984-06-29,1.6574,1.6815,1.6574,1.6695,988007,0
1984-07-02,1.6695,1.6815,1.6574,1.6815,476668,0
1984-07-03,1.6815,1.7347,1.6815,1.7347,764823,0
1984-07-05,1.7347,1.7466,1.7229,1.7292,442332,0
1984-07-06,1.7229,1.7229,1.7111,1.7229,686052,0
1984-07-09,1.7111,1.7229,1.7051,1.7229,611655,0
1984-07-10,1.7111,1.7229,1.6695,1.6815,417083,0
1984-07-11,1.6574,1.6574,1.6338,1.6459,551063,0
1984-07-12,1.6574,1.6815,1.6574,1.6815,545676,0
1984-07-13,1.6815,1.7526,1.6695,1.7466,1645781,0
1984-07-16,1.7347,1.7585,1.7229,1.7407,1298043,0
1984-07-17,1.7466,1.7764,1.7466,1.7706,1105490,0
1984-07-18,1.7585,1.7706,1.7466,1.7645,1821167,0
1984-07-19,1.7526,1.7526,1.7051,1.7229,940205,0
1984-07-20,1.7111,1.7229,1.6934,1.7111,263580,0
1984-07-23,1.7051,1.7051,1.6574,1.6934,853017,0
1984-07-24,1.6934,1.7051,1.6815,1.6934,574963,0
1984-07-25,1.6815,1.7229,1.6695,1.6934,780308,0
1984-07-26,1.6815,1.6934,1.6695,1.6934,908559,0
1984-07-27,1.6695,1.6695,1.6338,1.6338,2760693,0
1984-07-30,1.6459,1.6515,1.6278,1.6278,2613588,0
1984-07-31,1.622,1.622,1.5923,1.6042,1312515,0
1984-08-01,1.5983,1.6338,1.5923,1.6338,2175299,0
1984-08-02,1.6338,1.6815,1.6278,1.6695,2183715,0
1984-08-03,1.6815,1.6934,1.6515,1.6815,2922615,0
1984-08-06,1.6815,1.7347,1.6515,1.6574,1319588,0
1984-08-07,1.6515,1.6934,1.6399,1.6934,855375,0
1984-08-08,1.6934,1.7706,1.6934,1.7706,3188214,0
1984-08-09,1.7585,1.8181,1.7585,1.8181,2189773,0
1984-08-10,1.8595,1.8715,1.7942,1.8061,1808709,0
1984-08-13,1.7942,1.8297,1.7824,1.8181,1082263,0
1984-08-14,1.8181,1.8421,1.8181,1.8297,582703,0
1984-08-15,1.8297,1.8421,1.7942,1.7942,2408918,0
1984-08-16,1.7942,1.7942,1.7347,1.7585,1372773,0
1984-08-17,1.7585,1.7942,1.7466,1.7706,760784,0
1984-08-20,1.7824,1.7824,1.7585,1.7706,515380,0
1984-08-21,1.8297,1.8421,1.7824,1.8181,1408123,0
1984-08-22,1.8181,1.8297,1.8061,1.8061,972855,0
1984-08-23,1.8061,1.8061,1.7824,1.7824,655752,0
1984-08-24,1.7824,1.8061,1.7706,1.7706,726107,0
1984-08-27,1.7824,1.8181,1.7585,1.8061,317105,0
1984-08-28,1.7942,1.8537,1.7824,1.8421,952998,0
1984-08-29,1.8421,1.8952,1.8297,1.8952,2717607,0
1984-08-30,1.8952,1.9546,1.8952,1.9192,2765408,0
1984-08-31,1.907,1.907,1.8715,1.8835,691100,0
1984-09-04,1.8715,1.8715,1.8595,1.8715,423817,0
1984-09-05,1.8537,1.8595,1.8421,1.8595,735535,0
1984-09-06,1.8595,1.8952,1.8595,1.8835,529179,0
1984-09-07,1.8835,1.8835,1.8595,1.8715,397894,0
1984-09-10,1.8715,1.8835,1.8595,1.8715,598865,0
1984-09-11,1.8715,1.8952,1.8595,1.8595,486430,0
1984-09-12,1.8595,1.907,1.8595,1.907,1369406,0
1984-09-13,1.907,2.0437,1.907,2.0437,6066059,0
1984-09-14,2.0676,2.0676,1.9782,1.9902,2364483,0
1984-09-17,2.0025,2.0025,1.9667,2.0025,834840,0
1984-09-18,2.0025,2.0082,1.9546,1.9546,774921,0
1984-09-19,1.9546,2.0082,1.9546,1.9902,1111208,0
1984-09-20,1.9902,2.0201,1.8537,1.8595,3091267,0
1984-09-21,1.8835,1.8835,1.8181,1.8297,3259579,0
1984-09-24,1.8297,1.8421,1.8181,1.8181,823731,0
1984-09-25,1.8297,1.8537,1.8181,1.8297,893075,0
1984-09-26,1.8421,1.8835,1.8421,1.8715,4164103,0
1984-09-27,1.8835,1.8952,1.8835,1.8952,1276162,0
1984-09-28,1.8952,1.9308,1.8952,1.9192,1092360,0
1984-10-01,1.9192,1.9308,1.907,1.9192,789394,0
1984-10-02,1.9192,1.9427,1.9192,1.9192,820367,0
1984-10-03,1.9192,1.9902,1.907,1.9782,1789519,0
1984-10-04,1.9782,1.9902,1.9427,1.9546,814981,0
1984-10-05,1.9546,1.9667,1.9427,1.9546,382410,0
1984-10-08,1.9546,1.9546,1.9308,1.9546,171345,0
1984-10-09,1.9427,1.9667,1.9427,1.9427,456129,0
1984-10-10,1.9427,1.9546,1.9427,1.9427,759430,0
1984-10-11,1.9546,1.9667,1.9427,1.9667,567562,0
1984-10-12,1.9667,1.9902,1.9667,1.9782,849314,0
1984-10-15,1.9667,1.9902,1.9308,1.9427,919670,0
1984-10-16,1.9192,1.9192,1.8835,1.907,1063746,0
1984-10-17,1.8952,1.907,1.8297,1.8297,2734438,0
1984-10-18,1.7942,1.8061,1.7585,1.7942,902166,0
1984-10-19,1.7824,1.8297,1.7347,1.8297,1425289,0
1984-10-22,1.7942,1.8537,1.7942,1.8421,1130400,0
1984-10-23,1.8537,1.907,1.8537,1.8952,2394779,0
1984-10-24,1.8835,1.907,1.8835,1.907,1495980,0
1984-10-25,1.8952,1.8952,1.8595,1.8715,3000040,0
1984-10-26,1.8835,1.9427,1.8835,1.9427,2128505,0
1984-10-29,1.9012,1.9192,1.8892,1.9132,818678,0
1984-10-30,1.9012,1.9546,1.8952,1.9427,1368060,0
1984-10-31,1.9308,2.0025,1.9308,2.0025,3178452,0
1984-11-01,2.0082,2.0319,2.0082,2.0319,2053438,0
1984-11-02,2.0201,2.0319,2.0082,2.0319,1052977,0
1984-11-05,2.0319,2.0676,2.0025,2.0676,1345175,0
1984-11-06,2.0676,2.1093,2.0676,2.1032,1716810,0
1984-11-07,2.0973,2.1328,2.0676,2.0973,2286050,0
1984-11-08,2.0795,2.1152,2.0676,2.1152,1736671,0
1984-11-09,2.1093,2.1509,2.1093,2.121,1992842,0
1984-11-12,2.1032,2.1093,2.0676,2.0795,948285,0
1984-11-13,2.0676,2.0676,2.0437,2.0676,657437,0
1984-11-14,2.0555,2.0912,2.0555,2.0795,1057687,0
1984-11-15,2.0912,2.1568,2.0795,2.1568,3783716,0
1984-11-16,2.1509,2.1509,2.1152,2.1269,2076332,0
1984-11-19,2.0973,2.1032,2.0676,2.0795,1135451,0
1984-11-20,2.0795,2.1093,2.0795,2.0795,4655583,0
1984-11-21,2.0676,2.0676,2.0201,2.0555,896108,0
1984-11-23,2.0676,2.0795,2.0437,2.0555,610979,0
1984-11-26,2.0319,2.0319,1.9902,2.0025,942224,0
1984-11-27,1.9546,2.0437,1.9546,2.0437,1925183,0
1984-11-28,2.0437,2.1152,2.0319,2.1152,3548069,0
1984-11-29,2.1328,2.1389,2.0912,2.1093,3638960,0
1984-11-30,2.0912,2.1389,2.0912,2.121,2702125,0
1984-12-03,2.121,2.1744,2.1032,2.1627,1797266,0
1984-12-04,2.1744,2.3528,2.1627,2.3289,5510623,0
1984-12-05,2.7271,2.7271,2.5312,2.5963,25038480,0
1984-12-06,2.5727,2.65,2.5252,2.5547,9338096,0
1984-12-07,2.5963,2.644,2.4895,2.5963,6991789,0
1984-12-10,2.5547,2.5787,2.5427,2.5486,3834206,0
1984-12-11,2.5192,2.5192,2.4182,2.4419,6648427,0
1984-12-12,2.4299,2.5192,2.4182,2.5192,4022715,0
1984-12-13,2.5369,2.6201,2.5312,2.6022,5507253,0
1984-12-14,2.5963,2.65,2.5665,2.6201,5978534,0
1984-12-17,2.6083,2.644,2.6022,2.626,4642116,0
1984-12-18,2.6022,2.6083,2.5252,2.5486,5867448,0
1984-12-19,2.5547,2.6022,2.5073,2.5192,5103299,0
1984-12-20,2.5012,2.6735,2.4954,2.6678,13471903,0
1984-12-21,2.644,2.6735,2.644,2.6558,6352197,0
1984-12-24,2.1804,2.3289,2.1328,2.1924,16457801,0
1984-12-26,2.2043,2.2397,2.2043,2.2339,6193981,0
1984-12-27,2.1924,2.2161,2.1804,2.1924,6624862,0
1984-12-28,2.1864,2.2221,2.1389,2.2221,5153795,0
1984-12-31,2.1924,2.1924,2.1627,2.1684,2257438,0
1985-01-02,2.1448,2.1509,2.1093,2.1093,3659162,0
1985-01-03,2.0973,2.1093,2.0676,2.0795,3184175,0
1985-01-04,2.0795,2.1627,2.0795,2.1568,3152871,0
1985-01-07,2.1568,2.1864,2.1328,2.1804,2775506,0
1985-01-08,2.1568,2.1744,2.1269,2.1328,1887480,0
1985-01-09,2.1448,2.1568,2.1328,2.1448,1687187,0
1985-01-10,2.1509,2.1627,2.1328,2.1627,1148240,0
1985-01-11,2.1448,2.1568,2.1328,2.1448,1037492,0
1985-01-14,2.1328,2.1509,2.121,2.1328,1848432,0
1985-01-15,2.1328,2.1389,2.121,2.1328,2889961,0
1985-01-16,2.1152,2.1328,2.0912,2.1152,1266399,0
1985-01-17,2.1152,2.121,2.0795,2.1032,2144328,0
1985-01-18,2.1032,2.1152,2.0795,2.0973,1800294,0
1985-01-21,2.0912,2.1509,2.0795,2.1448,2656004,0
1985-01-22,2.1448,2.2397,2.1448,2.2281,8654734,0
1985-01-23,2.2994,2.3765,2.1924,2.3051,8462861,0
1985-01-24,2.2876,2.3289,2.2637,2.3289,8318110,0
1985-01-25,2.341,2.3765,2.3289,2.3644,9964228,0
1985-01-28,2.3289,2.341,2.2876,2.3171,12633692,0
1985-01-29,2.2994,2.3171,2.2754,2.3171,1865600,0
1985-01-30,2.3051,2.3232,2.2933,2.311,1652178,0
1985-01-31,2.311,2.3644,2.311,2.3528,2930019,0
1985-02-01,2.3644,2.3765,2.3232,2.341,4783502,0
1985-02-04,2.3289,2.341,2.3051,2.311,2042669,0
1985-02-05,2.4001,2.5012,2.4001,2.4655,17238783,0
1985-02-06,2.4536,2.4716,2.4419,2.4419,9667991,0
1985-02-07,2.4655,2.4954,2.4242,2.4536,20510818,0
1985-02-08,2.4775,2.4834,2.4478,2.4599,12068158,0
1985-02-11,2.4536,2.4599,2.4299,2.4536,6365656,0
1985-02-12,2.4358,2.5252,2.4299,2.4536,8018507,0
1985-02-13,2.4358,2.4478,2.4182,2.4419,5392798,0
1985-02-14,2.4419,2.4478,2.4001,2.4001,5954969,0
1985-02-15,2.4001,2.4063,2.3644,2.3644,7641483,0
1985-02-19,2.3528,2.3528,2.2994,2.3051,5170626,0
1985-02-20,2.3051,2.3765,2.3051,2.3765,7685246,0
1985-02-21,2.3644,2.3765,2.341,2.3528,8122865,0
1985-02-22,2.341,2.4001,2.3051,2.3944,4298754,0
1985-02-25,2.3944,2.4242,2.3644,2.4182,5248051,0
1985-02-26,2.3824,2.4242,2.341,2.3765,4722908,0
1985-02-27,2.3528,2.3765,2.3528,2.3528,3884700,0
1985-02-28,2.3528,2.4299,2.3528,2.4182,5409631,0
1985-03-01,2.4242,2.4536,2.4182,2.4242,4850830,0
1985-03-04,2.4536,2.5252,2.4419,2.4599,29539218,0
1985-03-05,2.4536,2.4599,2.4001,2.4182,13586359,0
1985-03-06,2.4242,2.4478,2.4182,2.4478,10920252,0
1985-03-07,2.4299,2.4478,2.4001,2.4478,18211642,0
1985-03-08,2.4478,2.4478,2.4182,2.4242,12327364,0
1985-03-11,2.4182,2.4299,2.2812,2.3644,25728575,0
1985-03-12,2.3289,2.3765,2.3232,2.3765,18258768,0
1985-03-13,2.3644,2.4063,2.3644,2.4001,16855026,0
1985-03-14,2.4063,2.4182,2.4001,2.4063,11192924,0
1985-03-15,2.4063,2.4242,2.4001,2.4063,8903841,0
1985-03-18,1.8061,2.2459,1.8061,2.1804,5729428,0
1985-03-19,2.2397,2.2397,2.0082,2.0201,1959182,0
1985-03-20,2.0082,2.1568,1.8892,1.9192,1790532,0
1985-03-21,1.9012,1.9132,1.8715,1.9132,455122,0
1985-03-22,1.907,1.9308,1.907,1.9192,469933,0
1985-03-25,1.907,1.9132,1.8835,1.8835,206692,0
1985-03-26,1.8777,1.9012,1.8777,1.8952,208376,0
1985-03-27,1.9012,1.907,1.8892,1.9012,198276,0
1985-03-28,1.8892,1.8952,1.8655,1.8777,163266,0
1985-03-29,1.8715,1.8777,1.8421,1.8655,3665892,0
1985-04-01,1.8595,1.8715,1.8537,1.8715,2299851,0
1985-04-02,1.8655,1.8715,1.8595,1.8655,2557372,0
1985-04-03,1.8655,1.8655,1.8421,1.8421,2011361,0
1985-04-04,1.8421,1.8537,1.8181,1.8421,1715465,0
1985-04-08,1.8595,1.8595,1.8421,1.8421,1487899,0
1985-04-09,1.8537,1.8892,1.8421,1.8835,2965366,0
1985-04-10,1.9012,1.9251,1.9012,1.9192,3290215,0
1985-04-11,1.9192,1.9251,1.8952,1.8952,1736671,0
1985-04-12,1.9012,1.9251,1.8952,1.9251,6513778,0
1985-04-15,1.9308,1.9546,1.9308,1.9427,2599116,0
1985-04-16,1.9427,1.9546,1.9367,1.9546,5285079,0
1985-04-17,1.9546,1.9902,1.9546,1.9782,6577734,0
1985-04-18,1.9782,2.0025,1.9782,1.9902,1961203,0
1985-04-19,1.9902,1.9902,1.9667,1.9782,1665642,0
1985-04-22,1.9782,1.9902,1.9546,1.9667,2079022,0
1985-04-23,1.9667,1.9782,1.9667,1.9782,1582492,0
1985-04-24,1.9782,1.9902,1.9782,1.9782,514705,0
1985-04-25,1.9782,1.9902,1.9667,1.9782,1771684,0
1985-04-26,1.9782,1.9902,1.9427,1.9667,2232189,0
1985-04-29,1.9427,1.9667,1.9427,1.9546,3978956,0
1985-04-30,1.9546,1.9667,1.9132,1.9367,2357414,0
1985-05-01,1.9308,1.9667,1.9308,1.9488,2134230,0
1985-05-02,1.9488,1.9546,1.9427,1.9488,1082263,0
1985-05-03,1.9488,1.9488,1.9132,1.9132,1991498,0
1985-05-06,1.9192,1.9667,1.9192,1.9667,1432694,0
1985-05-07,1.9667,1.9782,1.9546,1.9667,1948745,0
1985-05-08,1.9667,1.9782,1.9427,1.9488,902166,0
1985-05-09,1.9488,1.9667,1.9427,1.9667,906880,0
1985-05-10,1.9667,1.9782,1.9667,1.9667,599202,0
1985-05-13,1.9546,1.9667,1.9427,1.9488,666527,0
1985-05-14,1.9488,1.9488,1.9367,1.9427,1123664,0
1985-05-15,1.9488,1.9488,1.9251,1.9308,1091349,0
1985-05-16,1.9192,1.9192,1.9132,1.9192,1770335,0
1985-05-17,1.9192,1.9192,1.9012,1.907,1307804,0
1985-05-20,1.9132,1.9192,1.8952,1.9132,2564437,0
1985-05-21,1.9132,1.9132,1.9012,1.9132,1957834,0
1985-05-22,1.907,1.9132,1.9012,1.907,2154426,0
1985-05-23,1.907,1.9251,1.907,1.9251,2183039,0
1985-05-24,1.9192,1.9546,1.9192,1.9546,2598776,0
1985-05-28,1.9488,1.9667,1.9192,1.9367,2316346,0
1985-05-29,1.9308,1.9367,1.9251,1.9251,1232063,0
1985-05-30,1.9192,1.9251,1.9012,1.9251,1606395,0
1985-05-31,1.9251,1.9488,1.9251,1.9427,2422046,0
1985-06-03,1.9427,1.9427,1.8952,1.9012,2491055,0
1985-06-04,1.8952,1.9012,1.8835,1.8835,1861900,0
1985-06-05,1.9192,1.9192,1.9192,1.9192,2633787,0
1985-06-06,1.9192,1.9427,1.9132,1.9367,1903300,0
1985-06-07,1.9427,1.9488,1.9367,1.9488,736544,0
1985-06-10,1.9427,1.9488,1.9427,1.9427,1177530,0
1985-06-11,1.9546,1.9546,1.9427,1.9546,1315884,0
1985-06-12,1.9546,1.9546,1.9192,1.9546,2046703,0
1985-06-13,1.8952,1.9132,1.8835,1.8952,2031895,0
1985-06-14,1.8835,1.9192,1.8715,1.9132,2049064,0
1985-06-17,1.9192,1.9192,1.8595,1.8715,1098084,0
1985-06-18,1.8715,1.8952,1.8595,1.8715,882638,0
1985-06-19,1.8715,1.8715,1.8715,1.8715,709615,0
1985-06-20,1.8715,1.8715,1.8595,1.8715,696821,0
1985-06-21,1.8715,1.8715,1.8595,1.8715,714665,0
1985-06-24,1.8715,1.8835,1.8715,1.8715,920683,0
1985-06-25,1.8715,1.907,1.8715,1.9012,883987,0
1985-06-26,1.9012,1.9132,1.8952,1.907,1998903,0
1985-06-27,1.907,1.9132,1.907,1.9132,449735,0
1985-06-28,1.907,1.9132,1.9012,1.907,345041,0
1985-07-01,1.9012,1.9427,1.8952,1.9367,1001137,0
1985-07-02,1.9427,1.9488,1.9367,1.9427,696821,0
1985-07-03,1.9308,1.9488,1.9308,1.9367,1143193,0
1985-07-05,1.7942,1.8181,1.7824,1.7942,1175845,0
1985-07-08,1.7942,1.8181,1.7942,1.8181,2067240,0
1985-07-09,1.8181,1.8181,1.7942,1.7942,1861560,0
1985-07-10,1.8181,1.8359,1.7942,1.8359,6072791,0
1985-07-11,1.8359,1.8359,1.7229,1.8181,3148495,0
1985-07-12,1.7942,1.8181,1.7585,1.7942,2244978,0
1985-07-15,1.7942,1.7942,1.7824,1.7824,1736671,0
1985-07-16,1.7824,1.7942,1.7585,1.7824,3837573,0
1985-07-17,1.7824,1.7942,1.6815,1.7407,18363127,0
1985-07-18,1.7407,1.8181,1.7407,1.7942,23860282,0
1985-07-19,1.7942,1.8359,1.7942,1.8359,7213964,0
1985-07-22,1.8359,1.8715,1.8359,1.8715,4763304,0
1985-07-23,1.8715,1.9132,1.8359,1.8952,11344407,0
1985-07-24,1.8952,1.9667,1.8715,1.9667,12892899,0
1985-07-25,1.9667,2.121,1.9308,1.9902,10762035,0
1985-07-26,2.0082,2.0261,1.9902,2.0082,9062058,0
1985-07-29,1.9546,1.9902,1.9308,1.9546,8398899,0
1985-07-30,1.9546,1.9546,1.8952,1.9308,2686303,0
1985-07-31,1.9308,1.9546,1.8715,1.8952,4140539,0
1985-08-01,1.8715,1.8715,1.8359,1.8715,2626048,0
1985-08-02,1.8715,1.9132,1.8537,1.9132,1507764,0
1985-08-05,1.9132,1.9132,1.8952,1.9132,1023015,0
1985-08-06,1.8952,1.9132,1.8359,1.8359,2323751,0
1985-08-07,1.8715,1.9132,1.8537,1.9132,2482644,0
1985-08-08,1.9132,1.9308,1.8952,1.9132,3625496,0
1985-08-09,1.8952,1.8952,1.8359,1.8537,3285500,0
1985-08-12,1.8537,1.8715,1.8359,1.8359,1768648,0
1985-08-13,1.8359,1.8715,1.8359,1.8359,4759940,0
1985-08-14,1.8359,1.8359,1.7942,1.8181,2028530,0
1985-08-15,1.7942,1.8181,1.7824,1.7942,2078350,0
1985-08-16,1.8181,1.9667,1.7942,1.8359,4635388,0
1985-08-19,1.8359,1.8715,1.8181,1.8537,2241953,0
1985-08-20,1.8537,1.9132,1.8537,1.9132,2662738,0
1985-08-21,1.9132,1.9308,1.8952,1.9132,2368187,0
1985-08-22,1.9132,1.9132,1.8537,1.8537,1243506,0
1985-08-23,1.8715,1.8715,1.8537,1.8537,623101,0
1985-08-26,1.8715,1.8952,1.8537,1.8952,1333052,0
1985-08-27,1.8952,1.8952,1.8359,1.8359,2080368,0
1985-08-28,1.8715,1.8952,1.8537,1.8715,555437,0
1985-08-29,1.8715,1.8952,1.8537,1.8715,1544791,0
1985-08-30,1.8715,1.9132,1.8715,1.8952,4783502,0
1985-09-03,1.8952,1.8952,1.8537,1.8715,1876036,0
1985-09-04,1.8715,1.9132,1.8359,1.8359,3952028,0
1985-09-05,1.8952,1.8952,1.8537,1.8715,2136586,0
1985-09-06,1.8715,1.8952,1.8537,1.8715,985652,0
1985-09-09,1.8715,1.8715,1.8181,1.8359,3426883,0
1985-09-10,1.8181,1.8359,1.7942,1.8181,2844179,0
1985-09-11,1.7942,1.7942,1.7824,1.7824,2760360,0
1985-09-12,1.7824,1.8359,1.7824,1.8181,2342601,0
1985-09-13,1.8181,1.8715,1.7585,1.7824,4611822,0
1985-09-16,1.7585,1.7824,1.7407,1.7824,1640733,0
1985-09-17,1.7585,1.7824,1.7407,1.7585,1398023,0
1985-09-18,1.7407,1.7585,1.7229,1.7407,2636142,0
1985-09-19,1.7407,1.8181,1.7407,1.7824,1282896,0
1985-09-20,1.7942,1.8181,1.7824,1.7824,1429664,0
1985-09-23,1.7942,1.8181,1.7585,1.7824,1007527,0
1985-09-24,1.7824,1.8181,1.7824,1.7824,1542097,0
1985-09-25,1.7942,1.8181,1.7585,1.7824,2335195,0
1985-09-26,1.7824,1.8537,1.7585,1.8537,3601932,0
1985-09-30,1.8537,1.8537,1.8181,1.8537,1286594,0
1985-10-01,1.8537,1.8715,1.8359,1.8715,3736582,0
1985-10-02,1.8715,1.9308,1.8715,1.8952,4914788,0
1985-10-03,1.9132,1.9546,1.8952,1.9132,3669263,0
1985-10-04,1.9132,1.9546,1.9132,1.9308,4103515,0
1985-10-07,1.9132,1.9667,1.8952,1.8952,3049860,0
1985-10-08,1.8952,1.9132,1.8952,1.9132,2142984,0
1985-10-09,1.9132,1.9308,1.8952,1.9132,998105,0
1985-10-10,1.9132,1.9132,1.8952,1.9132,385442,0
1985-10-11,1.9132,1.9132,1.8952,1.8952,484073,0
1985-10-14,1.8952,1.9132,1.8715,1.8952,939194,0
1985-10-15,1.9132,1.9308,1.8952,1.9308,1746433,0
1985-10-16,1.9308,1.9546,1.9132,1.9308,2049064,0
1985-10-17,1.9308,1.9546,1.9132,1.9308,767514,0
1985-10-18,1.9132,1.9546,1.8952,1.9132,3323201,0
1985-10-21,1.9132,1.9308,1.9132,1.9308,812960,0
1985-10-22,1.9308,1.9546,1.9132,1.9308,1009885,0
1985-10-23,1.9308,1.9667,1.9132,1.9667,2474223,0
1985-10-24,1.9546,2.0261,1.9546,2.0082,6042496,0
1985-10-25,2.0261,2.0261,1.9902,1.9902,6429618,0
1985-10-28,2.0319,2.0437,2.0082,2.0319,2612577,0
1985-10-29,2.0437,2.0437,2.0082,2.0437,2870774,0
1985-10-30,2.0437,2.0437,1.9902,2.0082,1389270,0
1985-10-31,2.0082,2.0319,1.9902,1.9902,2646919,0
1985-11-01,1.9902,2.0082,1.9667,1.9902,1264382,0
1985-11-04,1.9902,2.0319,1.9902,2.0082,5073005,0
1985-11-05,2.0319,2.0437,2.0082,2.0437,5345673,0
1985-11-06,2.0437,2.0676,2.0319,2.0437,3500944,0
1985-11-07,2.0319,2.0437,2.0082,2.0319,1298043,0
1985-11-08,2.0319,2.0437,2.0082,2.0437,6907634,0
1985-11-11,2.0437,2.0437,2.0319,2.0437,4342521,0
1985-11-12,2.0437,2.0676,2.0319,2.0437,1810393,0
1985-11-13,2.0437,2.0437,2.0319,2.0319,2731074,0
1985-11-14,2.0319,2.1032,2.0082,2.0856,7281293,0
1985-11-15,2.0856,2.0856,2.0319,2.0437,4544494,0
1985-11-18,2.0319,2.0437,2.0082,2.0437,5860714,0
1985-11-19,2.0437,2.0437,2.0319,2.0319,580350,0
1985-11-20,2.0437,2.0676,2.0319,2.0437,1628611,0
1985-11-21,2.0676,2.0676,2.0319,2.0676,1660254,0
1985-11-22,2.0437,2.0676,2.0319,2.0437,1575425,0
1985-11-25,2.0437,2.0676,2.0319,2.0676,1759558,0
1985-11-26,2.0437,2.0437,2.0082,2.0437,1622893,0
1985-11-27,2.0437,2.0437,2.0319,2.0319,1073513,0
1985-11-29,2.0437,2.0676,2.0319,2.0437,594821,0
1985-12-02,2.0676,2.0676,1.9902,2.0082,3167683,0
1985-12-03,2.0319,2.0319,2.0082,2.0082,2044348,0
1985-12-04,2.0319,2.0319,1.9667,1.9902,3534609,0
1985-12-05,2.0082,2.0082,1.9488,1.9488,2309276,0
1985-12-06,1.9667,1.9902,1.9488,1.9902,2387376,0
1985-12-09,1.9488,1.9488,1.8715,1.8952,4409842,0
1985-12-10,1.8715,1.8952,1.7347,1.7585,10546594,0
1985-12-11,1.7347,1.7942,1.7169,1.7942,5049436,0
1985-12-12,1.7942,1.8537,1.7706,1.8297,4140539,0
1985-12-13,1.8297,1.8952,1.7585,1.8715,5790023,0
1985-12-16,1.8537,1.9308,1.8537,1.8952,8971171,0
1985-12-17,1.907,1.907,1.8297,1.8537,4510833,0
1985-12-18,1.8537,1.8715,1.8121,1.8715,2870774,0
1985-12-19,1.8715,1.8952,1.8537,1.8715,2680242,0
1985-12-20,1.8715,1.8715,1.8537,1.8715,4106874,0
1985-12-23,1.8715,1.8715,1.8297,1.8537,1389944,0
1985-12-24,1.8537,1.8537,1.8297,1.8537,1589897,0
1985-12-26,1.8537,1.8537,1.8297,1.8537,839217,0
1985-12-27,1.8537,1.8537,1.8121,1.8297,666863,0
1985-12-30,1.8537,1.8952,1.8537,1.8537,2207280,0
1985-12-31,1.8537,1.8952,1.8537,1.8952,6709020,0
1986-01-02,1.8952,1.8952,1.8537,1.8952,1656892,0
1986-01-03,1.8952,1.8952,1.8715,1.8952,1519211,0
1986-01-06,1.8952,1.8952,1.8715,1.8952,1345511,0
1986-01-07,1.8952,1.9488,1.8715,1.9488,1648138,0
1986-01-08,1.9488,1.9667,1.8715,1.8715,3568271,0
1986-01-09,1.8952,1.9488,1.8715,1.9308,4780136,0
1986-01-10,1.9488,1.9667,1.9308,1.9488,1120304,0
1986-01-13,1.9667,1.9902,1.9308,1.9667,1294344,0
1986-01-14,1.9667,1.9667,1.8952,1.8952,5466858,0
1986-01-15,1.8952,1.9308,1.8952,1.907,1547483,0
1986-01-16,1.9308,1.9308,1.8537,1.8715,2951903,0
1986-01-17,1.8537,1.8715,1.8297,1.8715,2174963,0
1986-01-20,1.8537,1.8715,1.8297,1.8537,1331032,0
1986-01-21,1.8297,1.8537,1.7585,1.7942,4578159,0
1986-01-22,1.7585,1.7942,1.7585,1.7706,1933260,0
1986-01-23,1.7585,1.7706,1.6934,1.7347,31447901,0
1986-01-24,1.7347,1.7585,1.7347,1.7585,11038071,0
1986-01-27,1.6754,1.7942,1.6574,1.6754,4133813,0
1986-01-28,1.6754,1.7347,1.6574,1.7347,7247628,0
1986-01-29,1.7111,1.7347,1.616,1.6574,5453394,0
1986-01-30,1.6574,1.6934,1.6338,1.6754,5251416,0
1986-01-31,1.6754,1.7347,1.6754,1.7347,3074432,0
1986-02-03,1.6934,1.7347,1.6574,1.6934,3109106,0
1986-02-04,1.6574,1.6754,1.5983,1.616,6251204,0
1986-02-05,1.5983,1.616,1.5742,1.5983,3793813,0
1986-02-06,1.5983,1.616,1.4735,1.5742,4140539,0
1986-02-07,1.5983,1.616,1.5742,1.5983,6695558,0
1986-02-10,1.5742,1.616,1.4735,1.5742,5211022,0
1986-02-11,1.5742,1.5742,1.5328,1.5328,5830418,0
1986-02-12,1.5566,1.5566,1.4735,1.5328,7574154,0
1986-02-13,1.515,1.5566,1.4973,1.515,10267193,0
1986-02-14,1.515,1.515,1.4735,1.515,3635595,0
1986-02-18,1.515,1.5566,1.4973,1.5328,5736162,0
1986-02-19,1.5328,1.5566,1.515,1.5566,2949207,0
1986-02-20,1.5566,1.5983,1.5328,1.5983,3366293,0
1986-02-21,1.5983,1.6574,1.5742,1.616,5362502,0
1986-02-24,1.6338,1.7111,1.6338,1.7111,5867448,0
1986-02-25,1.7347,1.7706,1.6754,1.6934,6927832,0
1986-02-26,1.6934,1.7347,1.5742,1.5742,2486003,0
1986-02-27,1.7347,1.7347,1.6934,1.7111,2799744,0
1986-02-28,1.7111,1.7347,1.6934,1.7111,2195159,0
1986-03-03,1.6934,1.7111,1.6754,1.6754,2713231,0
1986-03-04,1.6754,1.6934,1.6338,1.6338,3154551,0
1986-03-05,1.6338,1.6574,1.5983,1.616,4275191,0
1986-03-06,1.616,1.616,1.5742,1.5742,4275191,0
1986-03-07,1.5566,1.5742,1.3723,1.515,3534609,0
1986-03-10,1.515,1.5566,1.515,1.5328,3904898,0
1986-03-11,1.5742,1.6574,1.5566,1.616,7059116,0
1986-03-12,1.6338,1.7111,1.6338,1.6754,6116551,0
1986-03-13,1.6754,1.6934,1.5983,1.616,4645484,0
1986-03-14,1.5983,1.6338,1.5983,1.616,3279105,0
1986-03-17,1.5983,1.6574,1.5983,1.6338,4783502,0
1986-03-18,1.6338,1.6754,1.6338,1.6574,4241528,0
1986-03-19,1.6754,1.7111,1.5983,1.6338,2840145,0
1986-03-20,1.6754,1.6754,1.6338,1.6574,1727917,0
1986-03-21,1.6574,1.6574,1.5742,1.5983,7432776,0
1986-03-24,1.5983,1.5983,1.4735,1.5742,2973445,0
1986-03-25,1.5742,1.5983,1.5566,1.5983,4005886,0
1986-03-26,1.5983,1.616,1.5566,1.5983,2787629,0
1986-03-27,1.5983,1.6338,1.5742,1.616,2481292,0
1986-03-31,1.616,1.616,1.4973,1.5742,5278347,0
1986-04-01,1.5742,1.5742,1.5328,1.5742,4174202,0
1986-04-02,1.5983,1.616,1.5742,1.616,2882556,0
1986-04-03,1.5983,1.616,1.5566,1.5742,2860337,0
1986-04-04,1.5742,1.6574,1.5566,1.6338,7971382,0
1986-04-07,1.6338,1.6754,1.6338,1.6754,2061183,0
1986-04-08,1.6754,1.6934,1.5983,1.6754,1873342,0
1986-04-09,1.6574,1.6754,1.6338,1.6754,1534018,0
1986-04-10,1.6574,1.6934,1.6574,1.6934,2973445,0
1986-04-11,1.6934,1.7347,1.6934,1.6934,2074309,0
1986-04-14,1.7111,1.7347,1.6934,1.7347,1643088,0
1986-04-15,1.7347,1.7706,1.7111,1.7706,2792341,0
1986-04-16,1.7706,1.7706,1.7347,1.7347,2531452,0
1986-04-17,1.7347,1.7585,1.7111,1.7111,1434042,0
1986-04-18,1.7347,1.7706,1.6754,1.7347,831473,0
1986-04-21,1.7111,1.7347,1.6934,1.7111,1974331,0
1986-04-22,1.7111,1.7111,1.6754,1.7111,1825540,0
1986-04-23,1.7111,1.7111,1.6754,1.7111,2722319,0
1986-04-24,1.7111,1.7347,1.6934,1.6934,2140961,0
1986-04-25,1.6934,1.6934,1.6754,1.6754,918658,0
1986-04-28,1.6754,1.6934,1.6754,1.6754,1285925,0
1986-04-29,1.6754,1.7111,1.6754,1.6754,1140500,0
1986-04-30,1.616,1.6934,1.515,1.5566,14262983,0
1986-05-01,1.5566,1.5983,1.5209,1.5566,4443509,0
1986-05-02,1.5983,1.6399,1.5805,1.5983,8691766,0
1986-05-05,1.5983,1.6399,1.5805,1.6399,3736582,0
1986-05-06,1.6399,1.6574,1.5983,1.5983,3736582,0
1986-05-07,1.5983,1.6399,1.5983,1.6399,4510833,0
1986-05-08,1.6399,1.7229,1.622,1.7051,5419731,0
1986-05-09,1.7051,1.7229,1.6574,1.7051,7829998,0
1986-05-12,1.6815,1.7229,1.6815,1.7051,3669263,0
1986-05-13,1.6815,1.6815,1.622,1.6399,2422722,0
1986-05-14,1.6574,1.6574,1.622,1.622,1535030,0
1986-05-15,1.6399,1.6399,1.622,1.6399,954678,0
1986-05-16,1.622,1.6399,1.5983,1.6399,1676077,0
1986-05-19,1.622,1.7051,1.622,1.6574,6214175,0
1986-05-20,1.7229,1.7229,1.6815,1.7051,3118200,0
1986-05-21,1.7051,1.7229,1.6574,1.6574,911930,0
1986-05-22,1.6815,1.7229,1.6574,1.7051,1900275,0
1986-05-23,1.7229,1.7585,1.7051,1.7229,2529769,0
1986-05-27,1.7229,1.7407,1.7051,1.7229,1582158,0
1986-05-28,1.7407,1.7585,1.7229,1.7229,2597094,0
1986-05-29,1.7229,1.7407,1.7051,1.7229,1143193,0
1986-05-30,1.7229,1.7229,1.7051,1.7229,952998,0
1986-06-02,1.7229,1.7407,1.6815,1.6815,1393642,0
1986-06-03,1.7051,1.7051,1.6399,1.6399,1490931,0
1986-06-04,1.6574,1.6574,1.622,1.6399,3359892,0
1986-06-05,1.6399,1.6574,1.622,1.6574,2028867,0
1986-06-06,1.6574,1.6815,1.622,1.6574,2986576,0
1986-06-09,1.6574,1.6574,1.5983,1.5983,2269554,0
1986-06-10,1.622,1.622,1.5983,1.622,1653186,0
1986-06-11,1.622,1.6399,1.5983,1.622,3041783,0
1986-06-12,1.622,1.6399,1.5566,1.5983,4743106,0
1986-06-13,1.5983,1.622,1.4973,1.5983,1189310,0
1986-06-16,1.622,1.622,1.5805,1.5805,1095389,0
1986-06-17,1.5805,1.5983,1.5566,1.5566,1631306,0
1986-06-18,1.5805,1.5983,1.5566,1.5983,935155,0
1986-06-19,1.5805,1.5983,1.5566,1.5805,950978,0
1986-06-20,1.5805,1.622,1.5805,1.622,1115924,0
1986-06-23,1.5983,1.5983,1.5566,1.5566,1313531,0
1986-06-24,1.5566,1.5983,1.5566,1.5805,813632,0
1986-06-25,1.5805,1.5983,1.5566,1.5983,1148240,0
1986-06-26,1.5983,1.5983,1.5805,1.5805,616707,0
1986-06-27,1.5805,1.5983,1.5805,1.5983,696147,0
1986-06-30,1.5805,1.5983,1.5566,1.5566,1140500,0
1986-07-01,1.5566,1.5805,1.5389,1.5566,3568271,0
1986-07-02,1.5805,1.5983,1.5566,1.5805,499558,0
1986-07-03,1.5805,1.5983,1.5566,1.5566,716011,0
1986-07-07,1.5566,1.5983,1.5566,1.5566,1302082,0
1986-07-08,1.5566,1.5805,1.5389,1.5566,2125477,0
1986-07-09,1.5389,1.5566,1.5389,1.5566,3035050,0
1986-07-10,1.5389,1.5566,1.4616,1.5389,2370208,0
1986-07-11,1.5209,1.5389,1.4973,1.4973,960737,0
1986-07-14,1.4973,1.4973,1.4616,1.4616,1414518,0
1986-07-15,1.4616,1.4973,1.4616,1.4616,1600335,0
1986-07-16,1.4616,1.4791,1.4379,1.4616,2386030,0
1986-07-17,1.4791,1.4973,1.4616,1.4973,857055,0
1986-07-18,1.4791,1.4973,1.4379,1.4616,1305109,0
1986-07-21,1.4791,1.4973,1.4616,1.4616,518407,0
1986-07-22,1.4616,1.4973,1.4616,1.4791,1406439,0
1986-07-23,1.4616,1.4791,1.4139,1.4616,1484533,0
1986-07-24,1.4616,1.4616,1.3962,1.4139,2407909,0
1986-07-25,1.4139,1.4616,1.4139,1.4379,718028,0
1986-07-28,1.4025,1.4616,1.3842,1.4025,1797600,0
1986-07-29,1.4025,1.4379,1.3842,1.4201,1292656,0
1986-07-30,1.4201,1.4379,1.3842,1.4201,1709064,0
1986-07-31,1.4201,1.4379,1.3842,1.4025,849990,0
1986-08-01,1.3842,1.4201,1.3842,1.4025,1025371,0
1986-08-04,1.3842,1.5031,1.3607,1.4852,2443255,0
1986-08-05,1.5863,1.6459,1.5863,1.61,5722696,0
1986-08-06,1.61,1.61,1.5863,1.61,2120427,0
1986-08-07,1.61,1.61,1.5626,1.61,1090003,0
1986-08-08,1.5863,1.61,1.5626,1.61,1333725,0
1986-08-11,1.61,1.6278,1.5863,1.6278,2442241,0
1986-08-12,1.61,1.6459,1.61,1.6459,1398023,0
1986-08-13,1.6459,1.6695,1.6278,1.6695,3500944,0
1986-08-14,1.6695,1.6934,1.6278,1.6278,1281211,0
1986-08-15,1.6459,1.6934,1.6278,1.6934,2001264,0
1986-08-18,1.6695,1.7292,1.6278,1.6695,1411825,0
1986-08-19,1.6459,1.6695,1.61,1.6278,2443929,0
1986-08-20,1.6278,1.6459,1.61,1.6459,917984,0
1986-08-21,1.6459,1.6459,1.61,1.6278,1223647,0
1986-08-22,1.6459,1.6459,1.61,1.6278,1032777,0
1986-08-25,1.6278,1.6459,1.61,1.6278,687732,0
1986-08-26,1.6278,1.6934,1.6278,1.6934,2307592,0
1986-08-27,1.6934,1.7292,1.6459,1.6934,4746473,0
1986-08-28,1.6934,1.7111,1.6459,1.6934,2567132,0
1986-08-29,1.6934,1.7292,1.6695,1.6934,3237029,0
1986-09-02,1.7111,1.7292,1.6934,1.7292,2246663,0
1986-09-03,1.7292,1.7466,1.7111,1.7466,2348663,0
1986-09-04,1.7466,1.8537,1.7292,1.8297,13869126,0
1986-09-05,1.8537,1.8537,1.8121,1.8297,2978832,0
1986-09-08,1.8297,1.8537,1.7942,1.8121,2087778,0
1986-09-09,1.7942,1.8297,1.7706,1.7706,2728380,0
1986-09-10,1.7706,1.8121,1.7466,1.7706,1175171,0
1986-09-11,1.7706,1.7942,1.7292,1.7466,1782788,0
1986-09-12,1.7292,1.7466,1.7111,1.7292,1964566,0
1986-09-15,1.7292,1.7466,1.7111,1.7111,1912057,0
1986-09-16,1.7292,1.7292,1.6934,1.6934,951316,0
1986-09-17,1.6934,1.7292,1.6934,1.7111,962088,0
1986-09-18,1.7111,1.7292,1.6695,1.6934,2445277,0
1986-09-19,1.6695,1.7111,1.6459,1.6934,1801302,0
1986-09-22,1.6695,1.6934,1.6459,1.6695,1458951,0
1986-09-23,1.6695,1.6695,1.6278,1.6695,4275191,0
1986-09-24,1.6695,1.7111,1.6695,1.6695,1570041,0
1986-09-25,1.6695,1.6934,1.6278,1.6459,818009,0
1986-09-26,1.6459,1.6934,1.6278,1.6695,440983,0
1986-09-29,1.6695,1.6695,1.61,1.6278,2843171,0
1986-09-30,1.6278,1.7111,1.6278,1.6695,1637364,0
1986-10-01,1.6695,1.7466,1.6695,1.7292,4510833,0
1986-10-02,1.7292,1.7292,1.7111,1.7111,869178,0
1986-10-03,1.7292,1.7466,1.7111,1.7292,1650494,0
1986-10-06,1.7466,1.7466,1.7111,1.7466,1102126,0
1986-10-07,1.7466,1.7706,1.7292,1.7466,2690005,0
1986-10-08,1.7466,1.8121,1.7466,1.7942,5150426,0
1986-10-09,1.7942,1.8121,1.7706,1.7706,3702918,0
1986-10-10,1.7706,1.7942,1.7466,1.7706,1487229,0
1986-10-13,1.7706,1.7942,1.7466,1.7706,732842,0
1986-10-14,1.7111,1.7292,1.6695,1.6695,3291897,0
1986-10-15,1.6934,1.7292,1.6934,1.7292,2583291,0
1986-10-16,1.7706,1.7706,1.7292,1.7466,2545927,0
1986-10-17,1.7466,1.7706,1.7292,1.7466,875233,0
1986-10-20,1.7292,1.7466,1.7111,1.7466,1417209,0
1986-10-21,1.7466,1.7706,1.7292,1.7466,459161,0
1986-10-22,1.7466,1.7466,1.7111,1.7292,2638501,0
1986-10-23,1.7292,1.7292,1.6934,1.7292,1932927,0
1986-10-24,1.7111,1.7292,1.6459,1.6459,7338517,0
1986-10-27,1.6695,1.7111,1.6695,1.6695,2491055,0
1986-10-28,1.6695,1.6695,1.61,1.6515,9459285,0
1986-10-29,1.6515,1.6515,1.5448,1.6515,2339239,0
1986-10-30,1.6515,1.7111,1.6338,1.7111,4881126,0
1986-10-31,1.7347,1.7942,1.7111,1.7585,4881126,0
1986-11-03,1.7764,1.7942,1.7347,1.7347,2089793,0
1986-11-04,1.7347,1.7585,1.7111,1.7585,934818,0
1986-11-05,1.7347,1.7764,1.7347,1.7585,1908351,0
1986-11-06,1.7585,1.7585,1.7111,1.7347,1362339,0
1986-11-07,1.7111,1.7585,1.6934,1.7347,5705863,0
1986-11-10,1.7347,1.7585,1.7111,1.7347,2349338,0
1986-11-11,1.7111,1.7764,1.7111,1.7764,3669263,0
1986-11-12,1.7764,1.7942,1.7585,1.7942,3284488,0
1986-11-13,1.7764,1.8181,1.7111,1.7942,4746473,0
1986-11-14,1.7942,1.8595,1.7942,1.8421,10603821,0
1986-11-17,1.8595,1.9251,1.7111,1.8421,2209300,0
1986-11-18,1.8181,1.8421,1.7585,1.7585,3770246,0
1986-11-19,1.7585,1.7942,1.7585,1.7942,3347779,0
1986-11-20,1.8181,1.8181,1.7764,1.7942,1092700,0
1986-11-21,1.7764,1.8421,1.7764,1.7942,2134901,0
1986-11-24,1.7942,1.8421,1.7764,1.8421,1657899,0
1986-11-25,1.8181,1.8421,1.7942,1.8421,1266061,0
1986-11-26,1.8181,1.8595,1.8181,1.8181,2656681,0
1986-11-28,1.8421,1.8421,1.7942,1.8421,575634,0
1986-12-01,1.8181,1.8421,1.7942,1.8421,2415990,0
1986-12-02,1.8421,1.8835,1.8181,1.8595,2882556,0
1986-12-03,1.8835,1.907,1.8421,1.8595,2803447,0
1986-12-04,1.8421,1.8595,1.8421,1.8595,1248555,0
1986-12-05,1.8595,1.8835,1.8181,1.8421,1537050,0
1986-12-08,1.8181,1.8421,1.7764,1.8181,1600335,0
1986-12-09,1.8421,1.8421,1.7942,1.7942,3343063,0
1986-12-10,1.8181,1.8421,1.7942,1.8181,3433618,0
1986-12-11,1.8181,1.8181,1.7347,1.7942,1828573,0
1986-12-12,1.8181,1.8595,1.7942,1.8595,2827348,0
1986-12-15,1.8595,1.8835,1.8421,1.8421,1526954,0
1986-12-16,1.8421,1.8595,1.8181,1.8595,1588555,0
1986-12-17,1.8421,1.8595,1.7942,1.8181,1622214,0
1986-12-18,1.8181,1.8595,1.6695,1.8421,6766246,0
1986-12-19,1.8595,1.907,1.8595,1.907,6059325,0
1986-12-22,1.9251,1.9667,1.907,1.9667,3399955,0
1986-12-23,1.9667,2.0082,1.9427,1.9902,4679146,0
1986-12-24,1.9902,1.9902,1.9667,1.9667,1567346,0
1986-12-26,1.9902,2.0082,1.9667,1.9902,926068,0
1986-12-29,1.9902,2.0319,1.8595,2.0082,4645484,0
1986-12-30,1.9902,2.0082,1.9427,1.9667,1689208,0
1986-12-31,1.9667,1.9902,1.9427,1.9667,1362677,0
1987-01-02,1.9667,2.0319,1.9667,2.0319,1345175,0
1987-01-05,2.0319,2.0497,2.0082,2.0497,2031895,0
1987-01-06,2.0082,2.0082,1.9902,1.9902,1124676,0
1987-01-07,1.9902,2.0082,1.9902,1.9902,1185943,0
1987-01-08,1.9902,2.0082,1.9667,1.9667,1404080,0
1987-01-09,1.9902,2.0676,1.9667,2.0676,5991997,0
1987-01-12,2.0497,2.1924,2.0319,2.1744,12589934,0
1987-01-13,2.1744,2.3171,2.1152,2.1328,4746473,0
1987-01-14,2.1328,2.2579,2.1328,2.1924,8146426,0
1987-01-15,2.1924,2.2161,2.1328,2.1744,5453394,0
1987-01-16,2.1328,2.1509,2.1152,2.1509,3312098,0
1987-01-19,2.1328,2.1509,2.1152,2.1328,2066903,0
1987-01-20,2.1328,2.1509,2.1152,2.1152,2479609,0
1987-01-21,2.1152,2.1509,2.0912,2.1328,3904898,0
1987-01-22,2.1152,2.1924,2.1152,2.1744,8550378,0
1987-01-23,2.1744,2.1924,2.0912,2.1328,3291223,0
1987-01-26,2.1389,2.1568,2.0912,2.1389,2003616,0
1987-01-27,2.1568,2.1804,2.1568,2.1568,1655206,0
1987-01-28,2.1804,2.1804,2.1152,2.1389,2065221,0
1987-01-29,2.1152,2.1568,2.0734,2.1389,3770246,0
1987-01-30,2.1152,2.1152,2.0319,2.1152,1235765,0
1987-02-02,2.1152,2.1389,2.0734,2.1389,1673722,0
1987-02-03,2.1568,2.1804,2.0912,2.1389,2020450,0
1987-02-04,2.1389,2.3289,2.1152,2.3289,12623597,0
1987-02-05,2.3289,2.3944,2.2397,2.3528,10469169,0
1987-02-06,2.3706,2.3944,2.3289,2.3706,6126653,0
1987-02-09,2.3051,2.3289,2.2397,2.2637,3803911,0
1987-02-10,2.2637,2.3289,2.2397,2.3051,4611822,0
1987-02-11,2.3528,2.3706,2.3051,2.3528,1982750,0
1987-02-12,2.3051,2.3528,2.2876,2.2876,3803911,0
1987-02-13,2.2637,2.3528,2.2397,2.3289,3500944,0
1987-02-17,2.3051,2.3528,2.2876,2.3051,3534609,0
1987-02-18,2.3051,2.3051,2.1804,2.2043,3534609,0
1987-02-19,2.1804,2.2043,2.1389,2.1568,2725353,0
1987-02-20,2.1568,2.2043,2.1389,2.1804,1750477,0
1987-02-23,2.1568,2.2043,2.1389,2.1804,2394107,0
1987-02-24,2.1804,2.1804,2.0912,2.1152,2484997,0
1987-02-25,2.0912,2.1804,2.0734,2.0912,5419731,0
1987-02-26,2.0734,2.1389,2.0734,2.1152,5689031,0
1987-02-27,2.1389,2.2221,2.1152,2.2221,4308856,0
1987-03-02,2.2043,2.2221,2.1804,2.2043,9964228,0
1987-03-03,2.2043,2.2637,2.1804,2.2397,2067580,0
1987-03-04,2.2637,2.3051,2.2397,2.3051,4241528,0
1987-03-05,2.3289,2.3289,2.2637,2.2637,10637485,0
1987-03-06,2.2637,2.3706,2.2637,2.3289,10603821,0
1987-03-09,2.3528,2.3528,2.2876,2.3289,3189562,0
1987-03-10,2.3289,2.3289,2.2876,2.3289,3240393,0
1987-03-11,2.3289,2.3944,2.3289,2.3706,9189979,0
1987-03-12,2.3706,2.4121,2.3706,2.4121,7607820,0
1987-03-13,2.4121,2.4121,2.3944,2.3944,4207868,0
1987-03-16,2.3944,2.3944,2.3528,2.3944,3047503,0
1987-03-17,2.3944,2.5012,2.3944,2.5012,13835462,0
1987-03-18,2.5787,2.644,2.5606,2.6022,14811688,0
1987-03-19,2.6022,2.626,2.5606,2.5606,5722696,0
1987-03-20,2.5427,2.5787,2.5192,2.5787,7338517,0
1987-03-23,2.5606,2.5787,2.5427,2.5787,3837573,0
1987-03-24,2.5606,2.6022,2.5427,2.5787,4005886,0
1987-03-25,2.5606,2.5787,2.5192,2.5606,4813800,0
1987-03-26,2.626,2.7092,2.6022,2.6678,8378704,0
1987-03-27,2.6913,2.7507,2.6913,2.7092,6412786,0
1987-03-30,2.644,2.7092,2.5606,2.6913,4477170,0
1987-03-31,2.6678,2.7092,2.6678,2.6913,2873803,0
1987-04-01,2.6913,2.7271,2.644,2.7271,2951903,0
1987-04-02,2.7507,2.7924,2.6913,2.7092,4443509,0
1987-04-03,2.7271,2.8399,2.7092,2.8163,6076157,0
1987-04-06,2.8399,2.8756,2.8163,2.8756,4039551,0
1987-04-07,2.8399,2.8756,2.7924,2.7924,3280452,0
1987-04-08,2.7924,2.7924,2.6913,2.6913,3601932,0
1987-04-09,2.6913,2.7092,2.5606,2.626,3268669,0
1987-04-10,2.6022,2.6913,2.5787,2.644,2292779,0
1987-04-13,2.644,2.6678,2.5606,2.5787,2105281,0
1987-04-14,2.5427,2.5606,2.4121,2.4299,4275191,0
1987-04-15,2.5012,2.6022,2.4121,2.5787,3803911,0
1987-04-16,2.6022,2.6678,2.5787,2.626,2985566,0
1987-04-20,2.644,2.6913,2.5606,2.626,1899263,0
1987-04-21,2.626,2.6678,2.5787,2.6678,2740161,0
1987-04-22,2.6678,2.6913,2.626,2.626,3152197,0
1987-04-23,2.626,2.644,2.5427,2.6022,1408123,0
1987-04-24,2.5787,2.6022,2.5427,2.5427,2212998,0
1987-04-27,2.4536,2.5012,2.4299,2.4536,3296947,0
1987-04-28,2.4775,2.5192,2.4299,2.4775,2997012,0
1987-04-29,2.5012,2.5606,2.4775,2.5192,1633999,0
1987-04-30,2.5427,2.5787,2.2637,2.3706,8954337,0
1987-05-01,2.5012,2.5427,2.4775,2.5192,5318741,0
1987-05-04,2.5252,2.5665,2.4775,2.5252,1282896,0
1987-05-05,2.5012,2.65,2.5012,2.626,4544494,0
1987-05-06,2.626,2.7151,2.6083,2.6972,5217756,0
1987-05-07,2.739,2.929,2.739,2.8636,11714698,0
1987-05-08,2.8636,2.9053,2.8218,2.9053,5577945,0
1987-05-11,2.9053,2.9053,2.739,2.739,5655374,0
1987-05-12,2.7745,2.7984,2.7151,2.7568,3060297,0
1987-05-13,2.7568,2.7984,2.6735,2.739,4140539,0
1987-05-14,2.739,2.7568,2.7151,2.739,972855,0
1987-05-15,2.7151,2.739,2.65,2.7151,3284828,0
1987-05-18,2.7151,2.7568,2.6972,2.7568,2228485,0
1987-05-19,2.7568,2.7568,2.5665,2.6083,2102585,0
1987-05-20,2.5903,2.626,2.5427,2.5665,2608541,0
1987-05-21,2.6083,2.6972,2.5903,2.65,1809723,0
1987-05-22,2.6972,2.7745,2.6972,2.7151,1716469,0
1987-05-26,2.7568,2.7568,2.6972,2.7151,1966592,0
1987-05-27,2.739,2.739,2.6735,2.7151,1185268,0
1987-05-28,2.6972,2.739,2.6972,2.7151,1447841,0
1987-05-29,2.739,2.7568,2.6735,2.6735,877927,0
1987-06-01,2.6972,2.7984,2.6735,2.7745,2387712,0
1987-06-02,2.7745,2.7745,2.6972,2.6972,1123664,0
1987-06-03,2.7151,2.739,2.6735,2.7151,1638033,0
1987-06-04,2.6972,2.7151,2.6735,2.7151,1199747,0
1987-06-05,2.7151,2.7151,2.6083,2.626,3803911,0
1987-06-08,2.65,2.7151,2.5903,2.7151,1651840,0
1987-06-09,2.6972,2.7568,2.6972,2.7568,2224447,0
1987-06-10,2.739,2.8218,2.739,2.7745,2479275,0
1987-06-11,2.7984,2.8218,2.7745,2.7745,1111546,0
1987-06-12,2.8218,2.8636,2.7745,2.8218,2429118,0
1987-06-15,2.8459,2.8636,2.7984,2.8459,1418890,0
1987-06-16,2.8459,2.8459,2.8218,2.8218,1124006,0
1987-06-17,2.8636,2.8873,2.7745,2.8218,5318741,0
1987-06-18,2.7984,2.8218,2.739,2.8218,821374,0
1987-06-19,2.8218,2.8218,2.7984,2.8218,1713779,0
1987-06-22,2.7984,2.8218,2.7745,2.7984,969829,0
1987-06-23,2.7745,2.7984,2.739,2.7568,1272456,0
1987-06-24,2.7568,2.7745,2.7151,2.7151,3635595,0
1987-06-25,2.6972,2.739,2.6972,2.739,1739700,0
1987-06-26,2.7151,2.7568,2.6735,2.7568,3837573,0
1987-06-29,2.7745,2.8873,2.7745,2.8218,5689031,0
1987-06-30,2.8218,2.8636,2.7745,2.8459,4712808,0
1987-07-01,2.8218,2.8218,2.7745,2.8218,3304016,0
1987-07-02,2.8218,2.9053,2.7984,2.8873,4544494,0
1987-07-06,2.9053,2.9943,2.8873,2.9943,10502833,0
1987-07-07,2.9943,3.1668,2.9706,3.0538,8176724,0
1987-07-08,3.0358,3.0538,2.9706,2.9943,3972225,0
1987-07-09,2.9943,3.0538,2.9706,3.0538,3702918,0
1987-07-10,3.0538,3.2024,3.0358,3.0538,5419731,0
1987-07-13,3.0538,3.0775,3.0181,3.0538,2101238,0
1987-07-14,3.0775,3.0775,3.0358,3.0538,1946053,0
1987-07-15,3.0358,3.1191,3.0181,3.0953,4780136,0
1987-07-16,3.1191,3.1668,3.0953,3.1191,4645484,0
1987-07-17,3.143,3.1668,3.0953,3.1191,2082052,0
1987-07-20,3.1191,3.1668,3.0953,3.1191,1244518,0
1987-07-21,3.0953,3.143,2.9706,3.0358,1699302,0
1987-07-22,3.0358,3.0538,3.0181,3.0358,2295477,0
1987-07-23,3.0358,3.0358,2.9706,2.9706,1382200,0
1987-07-24,2.9943,2.9943,2.8459,2.8636,4005886,0
1987-07-27,2.8041,2.8459,2.7568,2.8041,2249021,0
1987-07-28,2.8218,3.0421,2.8218,3.0181,3500944,0
1987-07-29,3.0181,3.1668,3.0181,3.1491,5318741,0
1987-07-30,3.1491,3.1491,3.0656,3.1073,3071069,0
1987-07-31,3.0836,3.1073,3.0421,3.0836,1627940,0
1987-08-03,3.1965,3.2142,3.1668,3.1668,7102880,0
1987-08-04,3.1668,3.1965,3.0836,3.1073,2137596,0
1987-08-05,3.0836,3.1251,2.929,3.0656,2842161,0
1987-08-06,3.0656,3.0836,2.9943,3.0181,2031895,0
1987-08-07,3.0181,3.0656,3.0181,3.0656,1710076,0
1987-08-10,3.0836,3.1073,3.0181,3.0836,2582956,0
1987-08-11,3.0656,3.0836,3.0181,3.0421,2308938,0
1987-08-12,3.0421,3.0656,3.0181,3.0421,1553882,0
1987-08-13,3.0421,3.0421,3.0181,3.0421,2102252,0
1987-08-14,3.0181,3.0421,2.9943,3.0181,2583291,0
1987-08-17,3.0181,3.1073,2.929,3.0421,7001889,0
1987-08-18,3.0181,3.0421,2.9767,3.0181,2794698,0
1987-08-19,3.0181,3.0181,2.9767,3.0181,3568271,0
1987-08-20,3.0181,3.0656,2.9943,3.0421,3770246,0
1987-08-21,3.0421,3.0656,2.9526,2.9943,3265305,0
1987-08-24,2.9767,2.9943,2.9114,2.929,3837573,0
1987-08-25,2.9114,2.929,2.8935,2.9114,2294465,0
1987-08-26,2.9114,2.9943,2.9114,2.9767,2441237,0
1987-08-27,2.9943,3.0836,2.929,3.0421,2385017,0
1987-08-28,3.0421,3.1073,3.0181,3.0836,2877169,0
1987-08-31,3.0836,3.1251,3.0421,3.0836,2482644,0
1987-09-01,3.0656,3.0656,2.9767,2.9767,2064212,0
1987-09-02,2.9526,2.9767,2.9114,2.9114,1850785,0
1987-09-03,2.929,2.9526,2.9114,2.929,1270440,0
1987-09-04,2.929,2.9767,2.9114,2.929,822386,0
1987-09-08,2.9114,2.9114,2.8041,2.8459,3635595,0
1987-09-09,2.8935,2.9114,2.8459,2.8695,1196376,0
1987-09-10,2.8695,2.9114,2.8459,2.8695,1415191,0
1987-09-11,2.8695,2.8935,2.8459,2.8695,928761,0
1987-09-14,2.8935,2.8935,2.8459,2.8459,934482,0
1987-09-15,2.8695,2.8935,2.8459,2.8695,1595622,0
1987-09-16,2.8695,2.9114,2.8459,2.8935,1296698,0
1987-09-17,2.8935,2.9114,2.8695,2.8695,4746473,0
1987-09-18,2.8695,2.8935,2.7568,2.8041,4645484,0
1987-09-21,2.8218,2.8459,2.7568,2.7568,1575425,0
1987-09-22,2.7211,2.8041,2.6972,2.7805,9661265,0
1987-09-23,2.8041,2.8695,2.7805,2.8459,3314787,0
1987-09-24,2.8935,2.9526,2.8935,2.9114,2328130,0
1987-09-25,2.9114,2.929,2.8695,2.8695,549717,0
1987-09-28,2.9114,2.9526,2.8459,2.9114,1464675,0
1987-09-29,2.9114,2.929,2.8695,2.8695,1423941,0
1987-09-30,2.8695,2.8935,2.8041,2.8041,1649819,0
1987-10-01,2.8218,2.8935,2.7805,2.8695,1474097,0
1987-10-02,2.8935,2.9114,2.8459,2.9114,1572063,0
1987-10-05,2.8695,2.9114,2.8459,2.8935,779294,0
1987-10-06,2.9114,2.9767,2.8218,2.8695,3972225,0
1987-10-07,2.8695,2.8935,2.8041,2.8459,3017207,0
1987-10-08,2.8459,2.8695,2.739,2.7568,1874351,0
1987-10-09,2.7568,2.8041,2.739,2.7568,768524,0
1987-10-12,2.7568,2.7805,2.6972,2.7211,1530315,0
1987-10-13,2.7568,2.8041,2.739,2.7805,1463666,0
1987-10-14,2.7568,2.7805,2.6972,2.6972,1290638,0
1987-10-15,2.7211,2.7211,2.65,2.65,1722871,0
1987-10-16,2.6319,2.65,2.4775,2.5486,2728380,0
1987-10-19,2.3289,2.3289,1.9846,2.0319,6041147,0
1987-10-20,2.0082,2.3765,1.7942,2.1389,5045398,0
1987-10-21,2.5012,2.5486,2.3765,2.4182,4472792,0
1987-10-22,2.3289,2.4182,2.2043,2.3289,5080070,0
1987-10-23,2.2043,2.2876,2.2043,2.2397,2328805,0
1987-10-26,2.0497,2.0497,1.9846,2.0319,2746224,0
1987-10-27,2.0734,2.1568,2.0082,2.0319,1977025,0
1987-10-28,1.9667,1.9846,1.8297,1.8537,2972436,0
1987-10-29,1.9667,2.0082,1.9192,1.9846,2872794,0
1987-10-30,2.0734,2.1389,2.0082,2.0497,2798402,0
1987-11-02,2.0734,2.1804,2.0319,2.0912,2180686,0
1987-11-03,2.0497,2.0734,1.8952,1.9427,3736582,0
1987-11-04,1.9192,1.9667,1.8952,1.9427,2736795,0
1987-11-05,1.9846,2.0319,1.9667,1.9667,3321522,0
1987-11-06,1.9667,1.9667,1.9427,1.9667,1404080,0
1987-11-09,1.9427,1.9667,1.9192,1.9192,1457944,0
1987-11-10,1.9192,1.9427,1.8297,1.9427,3399955,0
1987-11-11,1.9427,2.0082,1.9427,1.9846,1526954,0
1987-11-12,2.0082,2.0319,1.9427,2.0082,2238250,0
1987-11-13,2.0082,2.0497,1.9846,1.9846,1674731,0
1987-11-16,2.0082,2.0082,1.9427,1.9427,1415527,0
1987-11-17,1.9427,1.9846,1.8952,1.9846,1886471,0
1987-11-18,1.9846,1.9846,1.8777,1.9192,5456762,0
1987-11-19,1.8952,1.9192,1.8537,1.8537,2057142,0
1987-11-20,1.8297,1.8952,1.7706,1.7884,6293957,0
1987-11-23,1.7884,1.8297,1.7706,1.8297,5337594,0
1987-11-24,1.8537,1.9192,1.8297,1.8777,3399955,0
1987-11-25,1.8777,1.9427,1.8537,1.9427,3224571,0
1987-11-27,1.9192,1.9667,1.9192,1.9427,1866274,0
1987-11-30,1.8777,1.8777,1.8297,1.8297,1871322,0
1987-12-01,1.8777,1.9192,1.8537,1.8952,2938774,0
1987-12-02,1.8952,1.8952,1.8537,1.8777,1540416,0
1987-12-03,1.8952,1.8952,1.8121,1.8121,2915882,0
1987-12-04,1.7884,1.8121,1.7466,1.7884,4177570,0
1987-12-07,1.7706,1.7884,1.7466,1.7884,1791542,0
1987-12-08,1.8121,1.9192,1.8121,1.9192,2885918,0
1987-12-09,1.9192,1.9427,1.8777,1.9192,2888280,0
1987-12-10,1.8777,1.8952,1.8297,1.8297,1764951,0
1987-12-11,1.8537,1.9192,1.8297,1.8537,2158806,0
1987-12-14,1.8537,1.8952,1.7706,1.7884,4213252,0
1987-12-15,1.7884,1.8297,1.7706,1.7884,4847460,0
1987-12-16,1.7884,1.8537,1.7706,1.8297,3265975,0
1987-12-17,1.8121,1.8297,1.7706,1.8121,2007997,0
1987-12-18,1.7884,1.9192,1.7884,1.9192,6092988,0
1987-12-21,1.8952,1.9192,1.8297,1.8537,1276162,0
1987-12-22,1.8952,1.9667,1.8952,1.9192,6824827,0
1987-12-23,2.1152,2.3528,2.0912,2.2515,16992705,0
1987-12-24,2.2515,2.3351,2.2281,2.3171,5142684,0
1987-12-28,2.2876,2.2876,2.1804,2.2281,2879864,0
1987-12-29,2.2043,2.3171,2.2043,2.3171,3259243,0
1987-12-30,2.3351,2.4242,2.3351,2.4001,4184303,0
1987-12-31,2.4001,2.4478,2.3765,2.4478,2553333,0
1988-01-04,2.4478,2.4655,2.3528,2.4655,3712013,0
1988-01-05,2.4478,2.4834,2.4001,2.4478,3702918,0
1988-01-06,2.4478,2.5073,2.4242,2.4834,3635595,0
1988-01-07,2.4655,2.4834,2.4242,2.4834,2736795,0
1988-01-08,2.4655,2.4655,2.2695,2.2876,3346769,0
1988-01-11,2.2695,2.2876,2.1804,2.2695,2626718,0
1988-01-12,2.2515,2.2695,2.1804,2.2281,2628063,0
1988-01-13,2.2043,2.2695,2.1804,2.2281,1887142,0
1988-01-14,2.2695,2.2695,2.2043,2.2281,1591921,0
1988-01-15,2.3171,2.3171,2.2695,2.2695,1730275,0
1988-01-18,2.2695,2.2876,2.2281,2.2515,655081,0
1988-01-19,2.2515,2.2876,2.2043,2.2515,1488239,0
1988-01-20,2.2515,2.2515,2.1152,2.1804,3207405,0
1988-01-21,2.1804,2.2515,2.1568,2.2515,1988807,0
1988-01-22,2.2515,2.2876,2.2281,2.2876,845949,0
1988-01-25,2.2754,2.4063,2.2515,2.3824,1668000,0
1988-01-26,2.3644,2.3824,2.3171,2.341,1682474,0
1988-01-27,2.3644,2.4242,2.341,2.4242,4275191,0
1988-01-28,2.4242,2.5606,2.4242,2.5606,5397180,0
1988-01-29,2.5606,2.5787,2.4716,2.5192,1607404,0
1988-02-01,2.5192,2.5192,2.3824,2.4478,1582158,0
1988-02-02,2.4242,2.4954,2.4063,2.4954,1356953,0
1988-02-03,2.5192,2.5606,2.4478,2.4716,2019773,0
1988-02-04,2.4478,2.5427,2.4242,2.5192,1179884,0
1988-02-05,2.5192,2.5606,2.5192,2.5192,1632653,0
1988-02-08,2.5192,2.5192,2.4478,2.4716,2130191,0
1988-02-09,2.4478,2.4716,2.4242,2.4716,1291311,0
1988-02-10,2.4954,2.5606,2.4242,2.5606,1985442,0
1988-02-11,2.5606,2.5606,2.4954,2.5427,1498675,0
1988-02-12,2.5606,2.5606,2.4954,2.5427,1251922,0
1988-02-16,2.4954,2.5192,2.4478,2.5192,661813,0
1988-02-17,2.5427,2.5427,2.4716,2.4716,1103133,0
1988-02-18,2.4954,2.5427,2.4478,2.5192,2555688,0
1988-02-19,2.5192,2.6972,2.5192,2.6972,6211816,0
1988-02-22,2.65,2.6972,2.65,2.6972,4308856,0
1988-02-23,2.65,2.6735,2.5606,2.626,2409257,0
1988-02-24,2.6022,2.626,2.5427,2.5427,2182371,0
1988-02-25,2.5427,2.6022,2.4063,2.4242,3568271,0
1988-02-26,2.4478,2.5192,2.4242,2.5192,1654869,0
1988-02-29,2.5192,2.65,2.4954,2.65,1717485,0
1988-03-01,2.6022,2.626,2.4954,2.5787,2185735,0
1988-03-02,2.5606,2.5606,2.5192,2.5427,1510118,0
1988-03-03,2.5427,2.626,2.5427,2.626,973193,0
1988-03-04,2.626,2.65,2.5787,2.626,1061387,0
1988-03-07,2.6022,2.6735,2.5787,2.626,2236903,0
1988-03-08,2.65,2.739,2.65,2.7151,9127702,0
1988-03-09,2.739,2.7805,2.739,2.7805,6395615,0
1988-03-10,2.8041,2.8041,2.6972,2.6972,3433618,0
1988-03-11,2.739,2.9767,2.7151,2.9169,7156404,0
1988-03-14,2.9169,2.935,2.8041,2.8459,4107548,0
1988-03-15,2.8218,2.8935,2.8041,2.8218,4178917,0
1988-03-16,2.8218,2.8695,2.7805,2.8695,2032566,0
1988-03-17,2.8459,3.1608,2.8459,3.1608,11576678,0
1988-03-18,3.1608,3.2203,3.0004,3.1608,9601679,0
1988-03-21,3.1786,3.1786,3.0421,3.1132,3052217,0
1988-03-22,3.0895,3.1786,2.9587,2.9767,2696403,0
1988-03-23,3.0004,3.1608,2.9587,3.1371,3904898,0
1988-03-24,3.0004,3.0421,2.935,3.0004,4240518,0
1988-03-25,3.0004,3.0004,2.9169,2.935,2515291,0
1988-03-28,2.8218,2.8935,2.8041,2.8935,3273046,0
1988-03-29,2.9169,2.935,2.8459,2.8935,2247338,0
1988-03-30,2.9587,3.0004,2.8695,2.8935,2965366,0
1988-03-31,2.8935,3.0242,2.8695,3.0242,2262820,0
1988-04-04,2.9767,3.0716,2.935,2.9587,1711086,0
1988-04-05,2.9169,2.9587,2.8218,2.8935,3362590,0
1988-04-06,2.9169,3.0895,2.8695,3.0716,3669263,0
1988-04-07,3.0716,3.0895,3.0242,3.0716,3837573,0
1988-04-08,3.0895,3.2676,3.0421,3.2676,10354713,0
1988-04-11,3.2676,3.3154,3.1786,3.2439,6325264,0
1988-04-12,3.2439,3.2915,3.1786,3.2676,5460124,0
1988-04-13,3.2439,3.2915,3.2203,3.2439,2971764,0
1988-04-14,3.1786,3.2676,3.0242,3.0421,4847460,0
1988-04-15,3.0421,3.1132,2.935,3.1132,4106874,0
1988-04-18,3.1371,3.1786,3.1132,3.1132,1768314,0
1988-04-19,3.0895,3.2203,3.0716,3.1371,4919834,0
1988-04-20,3.1786,3.1965,3.0242,3.0421,2513945,0
1988-04-21,3.0895,3.1132,3.0004,3.0421,2324092,0
1988-04-22,3.0716,3.0895,3.0242,3.0716,2548619,0
1988-04-25,3.0716,3.1371,3.0716,3.1132,1676746,0
1988-04-26,3.1371,3.1786,3.0895,3.1608,2229495,0
1988-04-27,3.1608,3.1786,3.1371,3.1786,3943274,0
1988-04-28,3.1608,3.2024,3.1191,3.1191,4033828,0
1988-04-29,3.143,3.2259,3.1191,3.1846,4828944,0
1988-05-02,3.1191,3.1608,3.1191,3.1608,1926527,0
1988-05-03,3.1608,3.1846,3.143,3.143,1382200,0
1988-05-04,3.1608,3.2024,3.143,3.1608,2276287,0
1988-05-05,3.1608,3.2676,3.1608,3.25,5099260,0
1988-05-06,3.2676,3.2676,3.1846,3.2259,2655327,0
1988-05-09,3.1846,3.2024,3.0953,3.143,1399706,0
1988-05-10,3.0953,3.1608,3.048,3.0953,2506542,0
1988-05-11,3.048,3.0716,2.9825,3.0062,4366085,0
1988-05-12,3.0242,3.048,2.9825,3.0062,4408830,0
1988-05-13,3.0242,3.048,3.0062,3.0242,1716137,0
1988-05-16,3.048,3.0716,3.0062,3.048,1613803,0
1988-05-17,3.0953,3.0953,2.9825,3.0062,2285374,0
1988-05-18,2.9825,3.048,2.941,2.9648,2350344,0
1988-05-19,2.9648,2.9825,2.8935,2.941,2501827,0
1988-05-20,2.9648,2.9648,2.8935,2.8935,1952116,0
1988-05-23,2.941,2.9648,2.8459,2.8695,1229370,0
1988-05-24,2.9169,2.941,2.8695,2.941,1742733,0
1988-05-25,2.9825,3.048,2.9648,2.9825,2470862,0
1988-05-26,3.0062,3.0242,2.9648,2.9825,2225457,0
1988-05-27,3.0062,3.0062,2.9648,2.9825,2075656,0
1988-05-31,2.9825,3.0953,2.9825,3.0716,2974791,0
1988-06-01,3.0953,3.1191,3.048,3.0953,2140961,0
1988-06-02,3.0716,3.1191,3.048,3.0953,1111208,0
1988-06-03,3.1191,3.1191,3.0716,3.0716,988007,0
1988-06-06,3.0953,3.1191,3.0716,3.0953,1104144,0
1988-06-07,3.0953,3.143,3.0716,3.0953,2319041,0
1988-06-08,3.0716,3.143,3.0716,3.1191,3062317,0
1988-06-09,3.1191,3.143,3.0953,3.0953,1921481,0
1988-06-10,3.1191,3.143,3.0953,3.0953,1156658,0
1988-06-13,3.0953,3.2024,3.0716,3.1191,1931578,0
1988-06-14,3.1191,3.1846,3.1191,3.1608,1854492,0
1988-06-15,3.1191,3.1846,3.1191,3.1846,1048263,0
1988-06-16,3.1191,3.143,3.0716,3.0716,1687520,0
1988-06-17,3.143,3.143,3.048,3.0716,3135028,0
1988-06-20,3.048,3.0716,3.048,3.048,1052639,0
1988-06-21,3.0716,3.0953,3.0242,3.0716,1222971,0
1988-06-22,3.1191,3.143,3.0242,3.048,2363140,0
1988-06-23,3.0242,3.0716,2.9825,3.0062,1186278,0
1988-06-24,2.9825,2.9825,2.8935,2.9648,1700651,0
1988-06-27,2.941,2.9648,2.9169,2.941,2938774,0
1988-06-28,2.941,2.9648,2.9169,2.941,2259455,0
1988-06-29,2.941,2.9648,2.8695,2.8935,2918912,0
1988-06-30,2.7805,2.8459,2.739,2.8041,6658526,0
1988-07-01,2.7805,2.8282,2.7805,2.7805,2829706,0
1988-07-05,2.8041,2.9169,2.7805,2.8935,1534018,0
1988-07-06,2.941,2.9825,2.8282,2.8695,2478265,0
1988-07-07,2.8459,2.9648,2.8459,2.8695,7580555,0
1988-07-08,2.8459,2.8695,2.7805,2.8459,2539533,0
1988-07-11,2.8282,2.8695,2.8041,2.8459,1339782,0
1988-07-12,2.8459,2.8935,2.7805,2.8282,2099557,0
1988-07-13,2.8282,2.8459,2.8282,2.8459,2141299,0
1988-07-14,2.8041,2.8459,2.8041,2.8459,1316889,0
1988-07-15,2.8459,2.8935,2.8282,2.8695,2327452,0
1988-07-18,2.941,3.0716,2.9169,3.0716,3452469,0
1988-07-19,3.048,3.048,2.9825,3.0062,2365830,0
1988-07-20,3.0242,3.048,2.9825,3.0242,2513610,0
1988-07-21,3.0242,3.0242,2.9648,2.9825,1964233,0
1988-07-22,2.9648,3.0062,2.9648,2.9825,1447509,0
1988-07-25,2.9706,2.9943,2.9231,2.9706,908899,0
1988-07-26,2.9943,3.0836,2.9706,3.06,4735701,0
1988-07-27,3.1014,3.1491,3.06,3.0836,4959223,0
1988-07-28,3.1014,3.1491,3.0836,3.1251,2058490,0
1988-07-29,3.1251,3.1726,3.1251,3.1726,2451000,0
1988-08-01,3.1726,3.1965,3.1251,3.1726,1750477,0
1988-08-02,3.1491,3.1965,3.1251,3.1726,1527290,0
1988-08-03,3.1491,3.1965,3.1251,3.1965,1621882,0
1988-08-04,3.1965,3.1965,3.1251,3.1251,1836312,0
1988-08-05,3.1251,3.2203,3.1251,3.2203,2499470,0
1988-08-08,3.1726,3.2203,3.1251,3.1251,1982410,0
1988-08-09,3.1491,3.2618,3.06,3.1014,2326109,0
1988-08-10,3.0836,3.1014,3.0421,3.06,1265387,0
1988-08-11,3.0421,3.0836,3.0181,3.0836,1649482,0
1988-08-12,3.0836,3.1491,3.06,3.1251,1248896,0
1988-08-15,3.1014,3.1251,3.0181,3.0181,1981066,0
1988-08-16,3.0181,3.1014,2.9943,3.06,995078,0
1988-08-17,3.1014,3.1251,3.06,3.1014,610647,0
1988-08-18,3.0836,3.1014,3.06,3.1014,1141510,0
1988-08-19,3.1014,3.1014,3.0421,3.06,1220955,0
1988-08-22,3.0836,3.0836,3.0181,3.0181,1110876,0
1988-08-23,3.0421,3.06,2.9231,2.9706,2923961,0
1988-08-24,2.9706,2.9943,2.947,2.9943,3895136,0
1988-08-25,2.9706,2.9943,2.947,2.9706,1895896,0
1988-08-26,2.9706,3.0181,2.9706,2.9943,850324,0
1988-08-29,3.0181,3.0181,2.9943,3.0181,580350,0
1988-08-30,3.0181,3.06,2.9943,3.0421,1072500,0
1988-08-31,3.0421,3.1014,3.0421,3.1014,2134230,0
1988-09-01,3.0836,3.1726,3.0836,3.1014,2467829,0
1988-09-02,3.1491,3.1726,3.1014,3.1491,1624573,0
1988-09-06,3.1251,3.1251,3.06,3.1251,2654323,0
1988-09-07,3.1014,3.1251,3.0181,3.06,2108647,0
1988-09-08,3.0421,3.0836,3.0181,3.0181,1715125,0
1988-09-09,3.0421,3.06,2.9943,3.0181,1962548,0
1988-09-12,3.06,3.1251,3.0421,3.1251,3891097,0
1988-09-13,3.0836,3.2203,3.06,3.1726,5114745,0
1988-09-14,3.1726,3.2618,3.1014,3.2618,8531868,0
1988-09-15,3.2439,3.3508,3.2203,3.333,11848675,0
1988-09-16,3.3092,3.4876,3.2857,3.4402,14369358,0
1988-09-19,3.4162,3.4402,3.3508,3.3984,5618007,0
1988-09-20,3.3508,3.5585,3.3508,3.511,9609756,0
1988-09-21,3.4876,3.511,3.4402,3.4876,3361581,0
1988-09-22,3.4876,3.4876,3.3742,3.4162,2997346,0
1988-09-23,3.3742,3.4402,3.3742,3.3984,1833280,0
1988-09-26,3.3984,3.4162,3.3508,3.3742,1058696,0
1988-09-27,3.3984,3.4402,3.333,3.3508,1619188,0
1988-09-28,3.3508,3.464,3.333,3.4402,2197178,0
1988-09-29,3.4402,3.511,3.4402,3.4876,3236353,0
1988-09-30,3.464,3.4876,3.3742,3.4162,2790657,0
1988-10-03,3.333,3.333,3.2439,3.2857,4144917,0
1988-10-04,3.3092,3.4876,3.3092,3.464,4342521,0
1988-10-05,3.4162,3.4402,3.3508,3.4162,6067404,0
1988-10-06,3.4162,3.511,3.3984,3.464,6839969,0
1988-10-07,3.464,3.4876,3.4402,3.4876,5217756,0
1988-10-10,3.4876,3.6181,3.464,3.6181,7377568,0
1988-10-11,3.6181,3.7848,3.5763,3.7132,9060376,0
1988-10-12,3.6894,4.0281,3.6421,4.0281,14347140,0
1988-10-13,3.9153,3.9392,3.8264,3.844,11376726,0
1988-10-14,3.844,3.844,3.6894,3.7848,7586614,0
1988-10-17,3.7608,3.8028,3.6894,3.6894,4109236,0
1988-10-18,3.737,3.7848,3.6894,3.7848,4049982,0
1988-10-19,3.7608,3.8679,3.7132,3.7608,5012748,0
1988-10-20,3.737,3.844,3.737,3.7848,4032817,0
1988-10-21,3.737,3.7848,3.7132,3.7608,3209423,0
1988-10-24,3.737,3.8914,3.6181,3.844,7202183,0
1988-10-25,3.838,3.9035,3.743,3.7668,5168270,0
1988-10-26,3.8141,3.838,3.743,3.7905,3475024,0
1988-10-27,3.743,3.7668,3.5887,3.6122,5488737,0
1988-10-28,3.6538,3.6718,3.5887,3.6302,2258784,0
1988-10-31,3.6302,3.743,3.5649,3.6538,3613377,0
1988-11-01,3.6538,3.6718,3.5887,3.6302,2095181,0
1988-11-02,3.6122,3.6302,3.5409,3.6122,3222213,0
1988-11-03,3.6302,3.6302,3.5649,3.5649,2234210,0
1988-11-04,3.5649,3.6122,3.4934,3.4934,2181357,0
1988-11-07,3.4045,3.5409,3.4045,3.4458,3218176,0
1988-11-08,3.5171,3.5409,3.4458,3.4458,1848768,0
1988-11-09,3.4934,3.4934,3.4458,3.4698,1753838,0
1988-11-10,3.4698,3.5171,3.4698,3.4698,1850453,0
1988-11-11,3.4934,3.4934,3.3808,3.3808,2579253,0
1988-11-14,3.4223,3.4223,3.3629,3.4045,1925183,0
1988-11-15,3.4045,3.4458,3.3629,3.4045,2147021,0
1988-11-16,3.4045,3.6122,3.3808,3.5409,5113399,0
1988-11-17,3.5409,3.5409,3.4698,3.5171,2948202,0
1988-11-18,3.5171,3.5409,3.4458,3.4698,1825540,0
1988-11-21,3.4458,3.4458,3.3629,3.4045,1850785,0
1988-11-22,3.3808,3.4934,3.3808,3.4698,3247127,0
1988-11-23,3.4934,3.5649,3.4934,3.5409,2205930,0
1988-11-25,3.6122,3.6538,3.6122,3.6538,2929012,0
1988-11-28,3.6538,3.6956,3.5887,3.5887,1809383,0
1988-11-29,3.6302,3.6302,3.5887,3.6302,1532001,0
1988-11-30,3.6302,3.6538,3.6122,3.6302,1881423,0
1988-12-01,3.5887,3.743,3.5887,3.7192,3681715,0
1988-12-02,3.6718,3.7192,3.6538,3.6956,2032232,0
1988-12-05,3.6956,3.7192,3.6538,3.6538,2492065,0
1988-12-06,3.6538,3.743,3.6538,3.7192,2659372,0
1988-12-07,3.7192,3.743,3.6538,3.7192,3695179,0
1988-12-08,3.6956,3.743,3.6538,3.6718,1189651,0
1988-12-09,3.6538,3.6956,3.6538,3.6718,1686514,0
1988-12-12,3.6718,3.6718,3.6122,3.6302,1670356,0
1988-12-13,3.6122,3.6302,3.5649,3.5887,1277505,0
1988-12-14,3.6122,3.6302,3.5649,3.5887,1574415,0
1988-12-15,3.5887,3.6302,3.5649,3.5887,1413170,0
1988-12-16,3.5887,3.6302,3.5649,3.6302,2376603,0
1988-12-19,3.6302,3.6718,3.6122,3.6302,2917226,0
1988-12-20,3.6538,3.6718,3.6122,3.6122,2965366,0
1988-12-21,3.6122,3.6538,3.6122,3.6302,1880412,0
1988-12-22,3.6302,3.6538,3.5649,3.5887,2712221,0
1988-12-23,3.5887,3.5887,3.5409,3.5409,722741,0
1988-12-27,3.5649,3.5887,3.5171,3.5171,777612,0
1988-12-28,3.5171,3.5649,3.4934,3.5171,876920,0
1988-12-29,3.5409,3.5649,3.5171,3.5171,1727917,0
1988-12-30,3.5171,3.5649,3.5171,3.5409,1245863,0
1989-01-03,3.5171,3.5649,3.4698,3.5171,2540204,0
1989-01-04,3.5409,3.5887,3.5171,3.5887,1329015,0
1989-01-05,3.6122,3.7192,3.6122,3.6718,3107424,0
1989-01-06,3.7192,3.7905,3.6956,3.743,4949122,0
1989-01-09,3.6956,3.7192,3.6538,3.6956,7441192,0
1989-01-10,3.7192,3.7192,3.6538,3.7192,3803237,0
1989-01-11,3.7192,3.8618,3.6956,3.838,5809213,0
1989-01-12,3.8141,3.8618,3.7905,3.7905,4098124,0
1989-01-13,3.8141,3.838,3.7668,3.8141,2313653,0
1989-01-16,3.8141,3.8618,3.7905,3.8141,1624573,0
1989-01-17,3.838,3.8794,3.7905,3.8141,3169363,0
1989-01-18,3.8141,3.8794,3.7668,3.8794,2073300,0
1989-01-19,3.8794,3.945,3.8618,3.9035,4159055,0
1989-01-20,3.9035,3.9689,3.8794,3.9689,2624022,0
1989-01-23,3.9271,3.9689,3.7905,3.8141,2687312,0
1989-01-24,3.7905,3.9271,3.7905,3.8794,3005760,0
1989-01-25,3.8973,3.9629,3.8739,3.9629,4449569,0
1989-01-26,3.945,3.9629,3.9213,3.945,3046494,0
1989-01-27,3.9629,3.9867,3.6658,3.7848,7304518,0
1989-01-30,3.7608,3.7848,3.6658,3.7608,6463957,0
1989-01-31,3.7848,3.8739,3.7608,3.856,2333513,0
1989-02-01,3.8739,3.9213,3.8319,3.8319,3401299,0
1989-02-02,3.8319,3.8739,3.8319,3.856,1274143,0
1989-02-03,3.856,3.945,3.7132,3.8973,2433496,0
1989-02-06,3.856,3.8739,3.7848,3.8084,1734654,0
1989-02-07,3.7848,3.856,3.7608,3.8319,3136040,0
1989-02-08,3.8319,3.8739,3.7848,3.8084,1848768,0
1989-02-09,3.7848,3.9213,3.7608,3.8319,3429579,0
1989-02-10,3.8319,3.9213,3.8084,3.8739,2747902,0
1989-02-13,3.8739,3.8973,3.856,3.8739,2999366,0
1989-02-14,3.8973,3.9213,3.856,3.856,2397474,0
1989-02-15,3.856,3.8739,3.8319,3.856,2206942,0
1989-02-16,3.8739,3.8739,3.8084,3.8739,4597684,0
1989-02-17,3.856,3.945,3.856,3.945,3034035,0
1989-02-21,3.945,3.9867,3.8973,3.9629,3743989,0
1989-02-22,4.0102,4.0579,3.9213,3.9213,4731325,0
1989-02-23,3.9629,4.0102,3.9213,3.945,2822637,0
1989-02-24,3.945,3.945,3.8973,3.9213,1811404,0
1989-02-27,3.8973,3.945,3.8973,3.945,1873679,0
1989-02-28,3.945,3.9629,3.8973,3.9213,1884114,0
1989-03-01,3.9213,3.945,3.8739,3.9213,2403871,0
1989-03-02,3.9213,3.9629,3.8973,3.945,3283144,0
1989-03-03,4.0102,4.1529,3.945,4.1529,8271313,0
1989-03-06,4.1529,4.2657,4.1292,4.2657,5586361,0
1989-03-07,4.2657,4.2657,4.1768,4.1768,4335116,0
1989-03-08,4.1768,4.2181,4.1292,4.1768,2192467,0
1989-03-09,4.1768,4.1945,4.1529,4.1529,1158006,0
1989-03-10,4.1529,4.2835,4.0817,4.1529,2000925,0
1989-03-13,4.1768,4.2422,4.1529,4.1945,1586536,0
1989-03-14,4.1945,4.2181,4.1529,4.2181,1629957,0
1989-03-15,4.2422,4.3075,4.2181,4.2835,3495895,0
1989-03-16,4.2835,4.3788,4.1768,4.3551,4454281,0
1989-03-17,4.2657,4.2657,4.1768,4.1768,4195749,0
1989-03-20,4.1768,4.1768,4.0817,4.1292,1952448,0
1989-03-21,4.1768,4.2181,4.1529,4.1945,1915421,0
1989-03-22,4.2181,4.2422,4.1056,4.1529,1653523,0
1989-03-23,4.1529,4.1768,4.1292,4.1529,1036146,0
1989-03-27,4.1529,4.1945,4.1292,4.1768,1431685,0
1989-03-28,4.1768,4.2422,4.1768,4.1945,2268882,0
1989-03-29,4.1768,4.2181,4.1768,4.1945,2177321,0
1989-03-30,4.1945,4.1945,4.1529,4.1768,1985102,0
1989-03-31,4.1768,4.2422,4.1529,4.1945,2073972,0
1989-04-03,4.1945,4.2422,4.1529,4.1945,1291645,0
1989-04-04,4.1945,4.1945,4.1529,4.1768,1522238,0
1989-04-05,4.1768,4.2657,4.1529,4.2422,2330147,0
1989-04-06,4.2181,4.2181,4.1292,4.1292,4964945,0
1989-04-07,4.1292,4.1292,4.0817,4.1056,1289964,0
1989-04-10,4.1292,4.1292,4.0817,4.1056,1767642,0
1989-04-11,4.0817,4.1768,4.0817,4.1529,1400041,0
1989-04-12,4.1768,4.2835,4.1768,4.2657,3717061,0
1989-04-13,4.2422,4.2657,4.1768,4.1768,1449527,0
1989-04-14,4.2181,4.2422,4.1945,4.2181,2225795,0
1989-04-17,4.1945,4.2181,4.1768,4.1945,1175171,0
1989-04-18,4.2181,4.2657,4.1945,4.2657,2938097,0
1989-04-19,4.3075,4.3551,4.2657,4.3075,3703257,0
1989-04-20,4.3075,4.4263,4.2181,4.4024,4868666,0
1989-04-21,4.4263,4.4737,4.3788,4.4024,3661516,0
1989-04-24,4.4263,4.4263,4.3075,4.3551,3031348,0
1989-04-25,4.3788,4.4024,4.3075,4.3075,2150389,0
1989-04-26,4.3551,4.4024,4.3075,4.4024,2681928,0
1989-04-27,4.4024,4.4263,4.3551,4.3551,2236565,0
1989-04-28,4.3788,4.3788,4.2657,4.3075,2517985,0
1989-05-01,4.3075,4.3788,4.2599,4.3788,3196967,0
1989-05-02,4.3788,4.4201,4.3551,4.3551,2718955,0
1989-05-03,4.3788,4.3788,4.2599,4.3075,3076788,0
1989-05-04,4.3312,4.3551,4.2835,4.2835,2838120,0
1989-05-05,4.3312,4.3551,4.2121,4.2599,1628949,0
1989-05-08,4.2121,4.2599,4.1885,4.1885,1985102,0
1989-05-09,4.1885,4.2361,4.1885,4.2121,1256638,0
1989-05-10,4.2121,4.2121,4.1647,4.1647,1133766,0
1989-05-11,4.1885,4.2121,4.1647,4.1885,1027054,0
1989-05-12,4.2361,4.2835,4.1885,4.1885,2451668,0
1989-05-15,4.2121,4.2599,4.1885,4.2361,2421375,0
1989-05-16,4.2121,4.2835,4.2121,4.2599,1824537,0
1989-05-17,4.2835,4.3788,4.2599,4.3788,2626048,0
1989-05-18,4.3551,4.3965,4.3075,4.3075,2192467,0
1989-05-19,4.3312,4.3551,4.2599,4.2835,1917103,0
1989-05-22,4.2835,4.3075,4.2361,4.2835,1750137,0
1989-05-23,4.2599,4.2835,4.2361,4.2361,1544117,0
1989-05-24,4.2599,4.3312,4.2361,4.2835,1285586,0
1989-05-25,4.2835,4.3788,4.2835,4.3551,2033912,0
1989-05-26,4.3551,4.444,4.3551,4.4201,1518872,0
1989-05-30,4.4201,4.4201,4.3551,4.3788,1464339,0
1989-05-31,4.3551,4.3965,4.3312,4.3551,1125688,0
1989-06-01,4.3312,4.4201,4.3312,4.4201,1986111,0
1989-06-02,4.444,4.4678,4.3965,4.4201,2056805,0
1989-06-05,4.4201,4.444,4.3075,4.3075,2643888,0
1989-06-06,4.3312,4.3551,4.3075,4.3075,1810729,0
1989-06-07,4.3312,4.3551,4.3075,4.3312,1920809,0
1989-06-08,4.3075,4.3075,4.2121,4.2361,3387838,0
1989-06-09,4.2121,4.2361,4.1885,4.2361,1753838,0
1989-06-12,4.2121,4.2361,4.1647,4.2361,1286931,0
1989-06-13,4.1885,4.2121,4.1647,4.1647,1688872,0
1989-06-14,4.2121,4.3075,4.1885,4.2835,1612452,0
1989-06-15,4.2599,4.2835,4.1411,4.1647,2141633,0
1989-06-16,4.1411,4.2835,4.1411,4.2121,3520133,0
1989-06-19,4.2599,4.2835,4.1885,4.2835,1462656,0
1989-06-20,4.2835,4.3312,4.2599,4.2599,2309948,0
1989-06-21,4.2835,4.3075,4.2121,4.2599,2600124,0
1989-06-22,4.2361,4.2835,4.2121,4.2599,2240940,0
1989-06-23,4.2599,4.2835,4.2361,4.2361,1760907,0
1989-06-26,4.2361,4.2599,4.1885,4.2121,2457728,0
1989-06-27,4.1885,4.3312,4.1885,4.2835,6531618,0
1989-06-28,4.2835,4.3075,4.1885,4.2835,3199996,0
1989-06-29,4.2599,4.2599,4.1647,4.1885,3246451,0
1989-06-30,4.1885,4.1885,3.9094,4.0281,3820404,0
1989-07-03,4.0757,4.2835,4.0044,4.1885,2380309,0
1989-07-05,4.1411,4.1647,4.1173,4.1173,2184387,0
1989-07-06,4.1411,4.1411,4.1173,4.1411,1502378,0
1989-07-07,4.1411,4.2835,4.1173,4.2599,2225457,0
1989-07-10,4.2599,4.3075,4.2121,4.2835,1576098,0
1989-07-11,4.3075,4.3788,4.3075,4.3312,2908810,0
1989-07-12,4.3312,4.3788,4.3075,4.3788,1506753,0
1989-07-13,4.3788,4.3965,4.3312,4.3551,1411152,0
1989-07-14,4.3551,4.3965,4.3075,4.3075,3634921,0
1989-07-17,4.3312,4.3551,4.3075,4.3551,1303087,0
1989-07-18,4.3551,4.3551,4.2835,4.3312,2417669,0
1989-07-19,4.2835,4.3788,4.2599,4.3312,6072791,0
1989-07-20,4.3075,4.3551,4.2835,4.3075,2165199,0
1989-07-21,4.2835,4.3788,4.2835,4.3551,1619861,0
1989-07-24,4.3312,4.3965,4.3075,4.3312,2001598,0
1989-07-25,4.3432,4.3906,4.2301,4.254,3609001,0
1989-07-26,4.2301,4.2718,4.1827,4.2718,2821964,0
1989-07-27,4.3192,4.3432,4.2957,4.3432,2453356,0
1989-07-28,4.3432,4.3668,4.3192,4.3192,1212876,0
1989-07-31,4.3192,4.3432,4.2718,4.2957,1593941,0
1989-08-01,4.3192,4.3192,4.1588,4.2301,3316469,0
1989-08-02,4.2066,4.2301,4.1116,4.2066,3856422,0
1989-08-03,4.1827,4.3906,4.1827,4.2066,1546475,0
1989-08-04,4.1827,4.254,4.1827,4.2301,2511252,0
1989-08-07,4.2301,4.2718,4.1827,4.2718,2379631,0
1989-08-08,4.3192,4.3432,4.2718,4.3432,3736582,0
1989-08-09,4.3668,4.4619,4.3432,4.4144,3991414,0
1989-08-10,4.4144,4.438,4.3668,4.438,2010011,0
1989-08-11,4.4619,4.5094,4.3906,4.4857,3498923,0
1989-08-14,4.4857,4.4857,4.438,4.4857,2077676,0
1989-08-15,4.4857,4.5273,4.4619,4.4619,2370877,0
1989-08-16,4.4619,4.4857,4.438,4.4619,2170924,0
1989-08-17,4.4619,4.4619,4.3906,4.4144,2246663,0
1989-08-18,4.4144,4.4619,4.3906,4.438,5483689,0
1989-08-21,4.4619,4.4619,4.4144,4.438,3700902,0
1989-08-22,4.438,4.438,4.3906,4.3906,3644684,0
1989-08-23,4.438,4.7887,4.4144,4.7471,7574496,0
1989-08-24,4.86,5.4482,4.7887,5.282,11988039,0
1989-08-25,5.3768,5.6617,5.3532,5.5372,10028858,0
1989-08-28,5.5372,5.5372,5.1692,5.2578,7152026,0
1989-08-29,5.2578,5.4005,5.1215,5.3768,4875737,0
1989-08-30,5.3768,5.3768,5.1692,5.2345,2971425,0
1989-08-31,5.2345,5.282,5.1215,5.2345,3397598,0
1989-09-01,5.282,5.3057,5.1866,5.282,2420026,0
1989-09-05,5.2578,5.3057,5.1866,5.2163,2864043,0
1989-09-06,5.282,5.3057,5.1215,5.1866,3162629,0
1989-09-07,5.2345,5.2345,5.0739,5.1692,5329177,0
1989-09-08,5.2163,5.2163,5.0917,5.1866,3374035,0
1989-09-11,5.1866,5.2163,5.1215,5.1692,1999577,0
1989-09-12,5.1692,5.3057,5.1392,5.2578,3314453,0
1989-09-13,5.282,5.3532,5.1692,5.1692,2445277,0
1989-09-14,5.1392,5.1392,4.9313,5.0025,4217288,0
1989-09-15,5.0025,5.0261,4.7651,4.9788,4412197,0
1989-09-18,5.0261,5.1215,4.9788,5.1215,2082726,0
1989-09-19,5.1392,5.1392,4.9075,4.9075,956025,0
1989-09-20,5.0442,5.2163,5.0442,5.0442,3004416,0
1989-09-21,5.0739,5.0917,5.0261,5.0917,1726906,0
1989-09-22,5.1215,5.1692,5.0739,5.0739,5594105,0
1989-09-25,5.0261,5.0261,4.8836,4.9548,2433826,0
1989-09-26,4.9548,5.0025,4.836,4.86,1995875,0
1989-09-27,4.836,5.0025,4.836,4.9788,2421375,0
1989-09-28,4.9075,4.9313,4.7471,4.8123,4503426,0
1989-09-29,4.8123,4.86,4.7887,4.8123,1629623,0
1989-10-02,4.836,4.9313,4.7651,4.9075,1464002,0
1989-10-03,4.9548,5.0261,4.9075,5.0025,2555688,0
1989-10-04,5.0025,5.0261,4.9548,4.9788,2480284,0
1989-10-05,5.0025,5.0025,4.9313,4.9548,1103469,0
1989-10-06,4.9548,5.1692,4.9313,5.1215,3839254,0
1989-10-09,5.1392,5.2163,5.1215,5.1866,1393982,0
1989-10-10,5.1866,5.1866,5.0025,5.0917,2420363,0
1989-10-11,5.0739,5.0739,4.9548,5.0261,2091815,0
1989-10-12,5.0025,5.0261,4.9075,4.9313,2634464,0
1989-10-13,4.86,4.8836,4.3668,4.3668,6035427,0
1989-10-16,4.3668,4.6997,4.3192,4.6756,7330441,0
1989-10-17,4.6283,4.6283,4.4619,4.5569,3933513,0
1989-10-18,4.5273,4.5569,4.4857,4.4857,2977149,0
1989-10-19,4.5094,4.6756,4.5094,4.6283,2639175,0
1989-10-20,4.5806,4.5806,4.5094,4.5569,3156907,0
1989-10-23,4.5569,4.5806,4.3192,4.3432,4754216,0
1989-10-24,4.2718,4.4619,4.1588,4.438,9832603,0
1989-10-25,4.3906,4.4144,4.2718,4.3668,11152524,0
1989-10-26,4.3668,4.4619,4.2481,4.2957,5856673,0
1989-10-27,4.2718,4.2957,4.0579,4.2957,1902625,0
1989-10-30,4.3192,4.3906,4.2957,4.3668,1963896,0
1989-10-31,4.3668,4.5094,4.3668,4.4619,2778877,0
1989-11-01,4.4619,4.4857,4.438,4.438,1656892,0
1989-11-02,4.4857,4.4857,4.2957,4.3192,2141633,0
1989-11-03,4.3192,4.3906,4.2957,4.2957,2177992,0
1989-11-06,4.2957,4.3432,4.2244,4.2718,1714454,0
1989-11-07,4.2718,4.3668,4.2718,4.3192,1970291,0
1989-11-08,4.3192,4.3906,4.2957,4.3432,2949207,0
1989-11-09,4.3432,4.5331,4.3432,4.3432,931791,0
1989-11-10,4.2957,4.3192,4.2244,4.2718,1788173,0
1989-11-13,4.2718,4.3906,4.2244,4.3668,1821500,0
1989-11-14,4.3668,4.3668,4.2957,4.2957,599536,0
1989-11-15,4.3432,4.3432,4.3192,4.3432,929768,0
1989-11-16,4.3432,4.3432,4.2718,4.3192,1208165,0
1989-11-17,4.3192,4.3192,4.2718,4.2957,756069,0
1989-11-20,4.2957,4.2957,4.1768,4.2244,1219273,0
1989-11-21,4.2002,4.2718,4.1768,4.2002,1692910,0
1989-11-22,4.2002,4.2718,4.1768,4.2002,1657899,0
1989-11-24,4.2002,4.2244,4.1768,4.1768,756069,0
1989-11-27,4.1768,4.2957,4.1768,4.2957,2665090,0
1989-11-28,4.2957,4.4619,4.2957,4.438,3880325,0
1989-11-29,4.4619,4.4857,4.3906,4.4619,2206606,0
1989-11-30,4.4619,4.5094,4.4144,4.4619,2058490,0
1989-12-01,4.4619,4.5569,4.4144,4.5331,3975253,0
1989-12-04,4.5569,4.6283,4.5331,4.6045,2675527,0
1989-12-05,4.6045,4.6283,4.5094,4.5331,3130989,0
1989-12-06,4.5331,4.5569,4.4619,4.5569,2144328,0
1989-12-07,4.5569,4.6756,4.3906,4.5094,3395241,0
1989-12-08,4.5569,4.6045,4.4857,4.5331,1069137,0
1989-12-11,4.5331,4.6756,4.5094,4.6522,3732544,0
1989-12-12,4.6997,4.9609,4.6997,4.9134,9628946,0
1989-12-13,4.9846,5.0324,4.8658,4.9134,4177234,0
1989-12-14,4.9134,4.9134,4.8183,4.8423,2797725,0
1989-12-15,4.8897,4.8897,4.7708,4.8423,3578368,0
1989-12-18,4.8897,4.9134,4.7471,4.7945,2084071,0
1989-12-19,4.7945,4.8183,4.6997,4.7232,1896908,0
1989-12-20,4.7708,4.7708,4.6522,4.6756,1900275,0
1989-12-21,4.6997,4.7471,4.6045,4.6522,2732758,0
1989-12-22,4.6522,4.7471,4.6522,4.7232,1536378,0
1989-12-26,4.7471,4.8183,4.7471,4.8183,1384895,0
1989-12-27,4.7708,4.8423,4.6997,4.7232,1192676,0
1989-12-28,4.7708,4.7945,4.7232,4.7471,1133095,0
1989-12-29,4.7945,4.8183,4.7232,4.7945,879273,0
1990-01-02,4.8183,4.8897,4.7471,4.8658,2241953,0
1990-01-03,4.8897,4.8897,4.7708,4.7708,2280328,0
1990-01-04,4.7945,4.7945,4.6522,4.6756,1739025,0
1990-01-05,4.6756,4.6997,4.5806,4.6283,1354935,0
1990-01-08,4.6283,4.7232,4.6045,4.7232,1111208,0
1990-01-09,4.6997,4.6997,4.5806,4.6283,2806817,0
1990-01-10,4.6283,4.6283,4.5331,4.5569,1682137,0
1990-01-11,4.6045,4.6522,4.5806,4.6045,1565663,0
1990-01-12,4.5569,4.6045,4.4619,4.4619,1871322,0
1990-01-15,4.4857,4.5331,4.4619,4.5331,910246,0
1990-01-16,4.4619,4.5331,4.438,4.5331,1521226,0
1990-01-17,4.4857,4.5569,4.4619,4.4857,1397687,0
1990-01-18,4.4144,4.4857,4.3906,4.4857,2137931,0
1990-01-19,4.5094,4.6045,4.438,4.5569,1890846,0
1990-01-22,4.5569,4.6045,4.438,4.4619,1387921,0
1990-01-23,4.4857,4.5094,4.3668,4.3906,3997136,0
1990-01-24,4.2957,4.4619,4.2718,4.4144,2173951,0
1990-01-25,4.4619,4.5569,4.438,4.5094,1663285,0
1990-01-26,4.5331,4.5331,4.3668,4.438,2030550,0
1990-01-29,4.5331,4.5569,4.4857,4.5569,2824318,0
1990-01-30,4.5806,4.6816,4.5569,4.6522,2561413,0
1990-01-31,4.7055,4.7945,4.6816,4.7769,3791793,0
1990-02-01,4.7945,4.9373,4.7769,4.9191,2956953,0
1990-02-02,4.9191,4.9905,4.8897,4.9191,3265975,0
1990-02-05,4.8897,4.9669,4.8423,4.9191,2590360,0
1990-02-06,4.9373,4.9905,4.9191,4.9669,3927788,0
1990-02-07,4.9191,5.0143,4.8897,5.0143,4974710,0
1990-02-08,5.0143,5.1569,5.0143,5.086,7894629,0
1990-02-09,5.1094,5.181,5.086,5.1094,3728504,0
1990-02-12,5.1094,5.1334,5.0619,5.1094,3569617,0
1990-02-13,5.1094,5.1334,4.9905,5.1334,2888615,0
1990-02-14,5.1094,5.1334,5.0384,5.0619,1934943,0
1990-02-15,5.086,5.1569,5.0619,5.1094,3054238,0
1990-02-16,5.1334,5.1334,5.086,5.086,2060511,0
1990-02-20,5.0619,5.0619,4.9905,5.0143,1719838,0
1990-02-21,4.9669,5.0143,4.9373,4.9669,1949083,0
1990-02-22,4.9905,5.0143,4.9373,4.9905,1403408,0
1990-02-23,4.8897,4.9373,4.8717,4.8897,1668670,0
1990-02-26,4.9191,4.9191,4.8243,4.9191,2093834,0
1990-02-27,4.8897,4.9191,4.8717,4.8897,958047,0
1990-02-28,4.8897,4.9191,4.8717,4.8897,2197854,0
1990-03-01,4.8897,4.9905,4.8717,4.8897,3256887,0
1990-03-02,4.8717,4.9905,4.8717,4.9905,5726399,0
1990-03-05,4.9905,5.0143,4.9373,4.9669,2930019,0
1990-03-06,4.9905,5.0384,4.9669,5.0384,2594067,0
1990-03-07,5.0619,5.086,5.0384,5.0619,3283818,0
1990-03-08,5.0619,5.0619,5.0143,5.0619,2134230,0
1990-03-09,5.0384,5.0384,4.9191,4.9191,1843381,0
1990-03-12,4.9191,4.9669,4.8897,4.9373,620069,0
1990-03-13,4.9373,4.9373,4.8717,4.8897,1223985,0
1990-03-14,4.9191,4.9669,4.8897,4.9373,1715804,0
1990-03-15,4.9905,4.9905,4.9191,4.9373,1323962,0
1990-03-16,4.9905,4.9905,4.8897,4.9191,3640308,0
1990-03-19,4.8897,4.8897,4.753,4.8423,3449777,0
1990-03-20,4.8423,4.9191,4.8243,4.8717,1966253,0
1990-03-21,4.8717,4.9373,4.8423,4.8897,1424950,0
1990-03-22,4.7945,4.8423,4.753,4.753,1788173,0
1990-03-23,4.7945,4.8423,4.7769,4.8423,863116,0
1990-03-26,4.8897,4.9191,4.8717,4.8717,1502714,0
1990-03-27,4.8897,4.9373,4.8717,4.9373,1226001,0
1990-03-28,4.9373,4.9905,4.9191,4.9373,1662278,0
1990-03-29,4.9191,4.9669,4.9191,4.9373,848642,0
1990-03-30,4.9373,5.0384,4.9373,4.9905,1970291,0
1990-04-02,4.9669,5.0619,4.9373,5.0619,2353713,0
1990-04-03,5.086,5.1569,5.086,5.1094,2619311,0
1990-04-04,5.1334,5.1334,4.9373,4.9669,1946389,0
1990-04-05,5.0143,5.0384,4.9669,4.9669,904186,0
1990-04-06,4.9669,4.9905,4.9373,4.9373,730489,0
1990-04-09,4.9669,5.0143,4.9373,4.9669,818009,0
1990-04-10,4.9905,5.0143,4.9373,4.9669,995749,0
1990-04-11,4.9373,4.9373,4.7769,4.8717,3554133,0
1990-04-12,4.8717,4.9669,4.8717,4.9373,1266732,0
1990-04-16,4.9669,4.9669,4.8717,4.8717,945253,0
1990-04-17,4.8243,4.9191,4.7945,4.8717,1278178,0
1990-04-18,4.8897,4.8897,4.8243,4.8423,1135451,0
1990-04-19,4.8243,4.8717,4.753,4.753,1288952,0
1990-04-20,4.753,4.7769,4.7055,4.7292,1959855,0
1990-04-23,4.6816,4.7055,4.6283,4.6816,1538397,0
1990-04-24,4.7055,4.7945,4.6816,4.7292,919000,0
1990-04-25,4.753,4.9373,4.7292,4.753,1293329,0
1990-04-26,4.7769,4.8243,4.753,4.7945,1335072,0
1990-04-27,4.7945,4.8717,4.753,4.7769,1862236,0
1990-04-30,4.7292,4.8423,4.6045,4.8243,1066777,0
1990-05-01,4.8243,4.9191,4.8243,4.8958,1348198,0
1990-05-02,4.8958,4.9191,4.8958,4.9191,812960,0
1990-05-03,4.9433,4.9905,4.9191,4.9191,1523581,0
1990-05-04,4.9669,4.9905,4.9191,4.9669,1246537,0
1990-05-07,4.9191,5.0384,4.9191,5.0204,1470395,0
1990-05-08,5.0384,5.086,5.0204,5.0677,4815143,0
1990-05-09,5.0204,5.086,5.0204,5.0677,4163431,0
1990-05-10,5.0677,5.1866,5.0677,5.1628,3588805,0
1990-05-11,5.1866,5.282,5.1866,5.2578,3439003,0
1990-05-14,5.282,5.4067,5.2578,5.282,3358548,0
1990-05-15,5.282,5.4067,5.282,5.3589,2893329,0
1990-05-16,5.3294,5.3768,5.2104,5.282,2335534,0
1990-05-17,5.282,5.3294,5.2578,5.2578,1479822,0
1990-05-18,5.2578,5.282,5.2104,5.2578,1161029,0
1990-05-21,5.2345,5.282,5.2104,5.2345,996085,0
1990-05-22,5.282,5.3589,5.2578,5.2578,1730946,0
1990-05-23,5.2345,5.2345,5.1628,5.2104,1398695,0
1990-05-24,5.1866,5.2104,5.1153,5.1334,1426973,0
1990-05-25,5.1153,5.1334,5.0677,5.1153,518071,0
1990-05-29,5.1153,5.2345,5.086,5.2345,1165745,0
1990-05-30,5.2345,5.2578,5.1153,5.1153,1960529,0
1990-05-31,5.1153,5.2345,5.1153,5.2104,1675403,0
1990-06-01,5.2345,5.2345,5.1334,5.1334,1739365,0
1990-06-04,5.1628,5.2104,5.1153,5.1866,932463,0
1990-06-05,5.2578,5.2578,5.1334,5.1866,2050072,0
1990-06-06,5.1628,5.1628,5.0204,5.086,1360996,0
1990-06-07,5.1153,5.1866,5.1153,5.1866,959389,0
1990-06-08,5.1628,5.1866,5.0384,5.0677,1055667,0
1990-06-11,5.0677,5.1628,5.0384,5.1628,1375807,0
1990-06-12,5.1334,5.1628,5.086,5.1334,1132423,0
1990-06-13,5.1334,5.1866,5.1153,5.1334,1162718,0
1990-06-14,5.086,5.1153,5.086,5.1153,751355,0
1990-06-15,5.0384,5.1153,5.0204,5.0204,2420702,0
1990-06-18,4.9905,5.0204,4.9191,4.9669,1698633,0
1990-06-19,4.9433,4.9669,4.9191,4.9433,754721,0
1990-06-20,4.9669,5.0204,4.8717,5.0204,943574,0
1990-06-21,5.0204,5.0384,4.8958,4.9191,1156994,0
1990-06-22,4.9433,4.9669,4.8423,4.8423,1241152,0
1990-06-25,4.8717,4.8958,4.7769,4.8243,1244518,0
1990-06-26,4.8423,4.9669,4.8423,4.9433,1168775,0
1990-06-27,4.9905,5.1153,4.9905,5.086,2899053,0
1990-06-28,5.086,5.1153,5.0204,5.0677,2502836,0
1990-06-29,5.0384,5.0677,4.9669,4.9905,1322953,0
1990-07-02,4.9905,5.0384,4.9669,5.0384,1230380,0
1990-07-03,5.0384,5.1334,5.0384,5.1153,969491,0
1990-07-05,5.1334,5.1628,4.9905,5.0384,1800630,0
1990-07-06,5.0204,5.1153,4.9905,5.0677,742940,0
1990-07-09,5.086,5.086,4.9669,4.9905,506622,0
1990-07-10,5.0204,5.0677,4.9669,5.0384,1235094,0
1990-07-11,5.0384,5.2578,5.0384,5.2578,2721312,0
1990-07-12,5.2578,5.4067,5.2578,5.4067,2890298,0
1990-07-13,5.4244,5.5728,5.4067,5.4543,3799871,0
1990-07-16,5.5017,5.5492,5.4777,5.5253,2159480,0
1990-07-17,5.5017,5.5728,5.4777,5.4777,2121437,0
1990-07-18,5.4777,5.4777,5.3294,5.3294,1319588,0
1990-07-19,5.3589,5.5728,5.3057,5.5728,1612787,0
1990-07-20,5.5728,5.5965,5.5017,5.5017,1239469,0
1990-07-23,5.5017,5.5253,5.3294,5.4543,2343951,0
1990-07-24,5.5492,5.6203,5.5253,5.5728,2721651,0
1990-07-25,5.5965,5.5965,5.5253,5.5253,1715465,0
1990-07-26,5.5017,5.5253,5.3768,5.4244,2192132,0
1990-07-27,5.4543,5.5253,5.4067,5.4067,2552320,0
1990-07-30,5.4067,5.5492,5.3768,5.5253,1893202,0
1990-07-31,5.5492,5.6975,5.5253,5.6502,2076666,0
1990-08-01,5.6502,5.6739,5.5492,5.6203,2254740,0
1990-08-02,5.965,5.965,5.6975,5.7984,10837442,0
1990-08-03,5.9412,5.9949,5.6975,5.6975,7797342,0
1990-08-06,5.9412,6.0898,5.9175,6.0659,7075948,0
1990-08-07,6.0363,6.0363,5.8462,5.965,4308179,0
1990-08-08,5.8166,5.8462,5.6203,5.6975,2966376,0
1990-08-09,5.6502,5.6975,5.5728,5.6027,3149839,0
1990-08-10,5.6502,5.8166,5.6502,5.769,2890298,0
1990-08-13,5.7214,5.7214,5.6203,5.6502,1382533,0
1990-08-14,5.6739,5.6975,5.6203,5.6502,1857183,0
1990-08-15,5.5728,5.6502,5.5492,5.5728,1443463,0
1990-08-16,5.6739,5.745,5.6203,5.6975,2266525,0
1990-08-17,5.6975,5.8166,5.6975,5.745,3311757,0
1990-08-20,5.745,5.7984,5.7214,5.7984,1813426,0
1990-08-21,5.769,5.8166,5.5728,5.5728,1510457,0
1990-08-22,5.6027,5.6739,5.5492,5.6203,2053101,0
1990-08-23,5.4067,5.5728,5.3589,5.3768,2250702,0
1990-08-24,5.4543,5.4777,5.2578,5.3768,2413633,0
1990-08-27,5.4543,5.4777,5.3057,5.3589,1191669,0
1990-08-28,5.3294,5.4777,5.282,5.4543,1540751,0
1990-08-29,5.4067,5.4777,5.4067,5.4244,1056677,0
1990-08-30,5.4244,5.4543,5.3768,5.4244,935829,0
1990-08-31,5.4244,5.5492,5.4244,5.5492,1544791,0
1990-09-04,5.5017,5.5728,5.4777,5.5017,1325982,0
1990-09-05,5.5017,5.6203,5.4543,5.6203,2512600,0
1990-09-06,5.6739,5.745,5.6203,5.6739,3202354,0
1990-09-07,5.6502,5.6739,5.6203,5.6502,900485,0
1990-09-10,5.6502,5.6502,5.5253,5.5492,1138814,0
1990-09-11,5.5728,5.5728,5.4244,5.4244,968486,0
1990-09-12,5.4777,5.5492,5.3768,5.5253,1881760,0
1990-09-13,5.5492,5.6502,5.5017,5.5728,1339447,0
1990-09-14,5.5728,5.6502,5.5492,5.6203,1095389,0
1990-09-17,5.6502,5.769,5.6027,5.7214,2837785,0
1990-09-18,5.7214,5.745,5.6739,5.745,1416201,0
1990-09-19,5.7214,5.745,5.6975,5.7214,1008875,0
1990-09-20,5.6739,5.745,5.6502,5.6502,1143528,0
1990-09-21,5.6502,5.6975,5.5017,5.6502,2237914,0
1990-09-24,5.6502,5.7214,5.6203,5.6502,1150598,0
1990-09-25,5.6739,5.6739,5.4777,5.4777,1078559,0
1990-09-26,5.4777,5.4777,5.282,5.3294,2273259,0
1990-09-27,5.282,5.282,5.086,5.086,3051208,0
1990-09-28,5.086,5.1628,4.9846,5.0384,1773029,0
1990-10-01,5.0384,5.086,5.0143,5.0619,2048053,0
1990-10-02,5.0619,5.1628,5.0619,5.1334,2196170,0
1990-10-03,5.1334,5.3057,5.1334,5.2283,1842035,0
1990-10-04,5.2283,5.3294,5.181,5.3057,1147907,0
1990-10-05,5.2578,5.2578,5.1094,5.181,1209510,0
1990-10-08,5.181,5.2283,5.1628,5.181,881300,0
1990-10-09,5.181,5.3057,5.181,5.2283,1339782,0
1990-10-10,5.2283,5.2283,5.0619,5.1094,1444813,0
1990-10-11,5.086,5.086,4.8423,4.9134,1513486,0
1990-10-12,4.8897,4.9134,4.8183,4.8423,2012034,0
1990-10-15,4.8658,5.0384,4.6701,4.9373,2581275,0
1990-10-16,4.9134,4.9846,4.8658,4.9134,1767305,0
1990-10-17,4.9846,5.0619,4.9373,4.9846,1121984,0
1990-10-18,4.9846,4.9846,4.8183,4.8658,2725010,0
1990-10-19,4.8658,5.086,4.8183,5.086,2293118,0
1990-10-22,5.086,5.086,4.9669,4.9846,2960654,0
1990-10-23,5.0384,5.086,4.9846,5.0384,2747568,0
1990-10-24,5.0619,5.086,5.0143,5.0619,2254070,0
1990-10-25,5.086,5.1628,5.086,5.086,1597645,0
1990-10-26,5.1094,5.1628,5.0143,5.0619,3499259,0
1990-10-29,5.0917,5.1153,5.0384,5.0677,1071485,0
1990-10-30,4.9905,5.0677,4.9905,5.0204,1365372,0
1990-10-31,5.0204,5.0677,4.9728,5.0204,1024025,0
1990-11-01,5.0917,5.1392,5.0677,5.0917,1124343,0
1990-11-02,5.1392,5.2401,5.1153,5.2401,601893,0
1990-11-05,5.2641,5.2641,5.1866,5.2641,858403,0
1990-11-06,5.2641,5.2641,5.1392,5.1392,968486,0
1990-11-07,5.1153,5.1392,5.0204,5.0384,2270227,0
1990-11-08,5.0677,5.1692,5.0677,5.1392,1259668,0
1990-11-09,5.1866,5.2401,5.1392,5.2401,944584,0
1990-11-12,5.2401,5.2641,5.1692,5.1692,1048263,0
1990-11-13,5.1692,5.1692,5.0917,5.1153,1035135,0
1990-11-14,5.0917,5.1692,5.0917,5.1392,1074520,0
1990-11-15,5.1392,5.1692,5.0677,5.0917,1124006,0
1990-11-16,5.1153,5.1692,5.0917,5.1692,1282896,0
1990-11-19,5.1866,5.1866,5.0917,5.1866,1355270,0
1990-11-20,5.2401,5.2401,5.1692,5.1866,1067454,0
1990-11-21,5.2163,5.2401,5.1692,5.2401,1259668,0
1990-11-23,5.2163,5.2163,5.1392,5.1692,360526,0
1990-11-26,5.1692,5.2401,5.1692,5.2401,703893,0
1990-11-27,5.2401,5.2401,5.1866,5.2401,524134,0
1990-11-28,5.2401,5.2641,5.1866,5.2163,578328,0
1990-11-29,5.2163,5.2401,5.1866,5.1866,1049612,0
1990-11-30,5.2163,5.4126,5.1866,5.4126,1333052,0
1990-12-03,5.3352,5.365,5.2401,5.2641,1264042,0
1990-12-04,5.2163,5.2641,5.1866,5.2401,657099,0
1990-12-05,5.2641,5.2878,5.2163,5.2641,924045,0
1990-12-06,5.1392,5.1692,5.0677,5.1392,3165664,0
1990-12-07,5.1692,5.1692,4.9905,5.0677,2105618,0
1990-12-10,5.0677,5.0677,4.9728,5.0204,1576098,0
1990-12-11,5.0384,5.0384,4.9433,4.9728,1637030,0
1990-12-12,4.9905,5.0204,4.8717,4.8958,2846199,0
1990-12-13,4.9433,5.1153,4.9191,5.0917,2255755,0
1990-12-14,5.1392,5.1866,4.9433,4.9905,3223562,0
1990-12-17,4.9905,5.0384,4.9905,5.0204,1809047,0
1990-12-18,5.0204,5.1692,4.9728,5.1692,2334188,0
1990-12-19,5.1392,5.1692,5.1153,5.1692,567893,0
1990-12-20,5.0917,5.1692,5.0917,5.1692,1059374,0
1990-12-21,5.1866,5.2401,5.1392,5.2163,1920131,0
1990-12-24,5.2163,5.2163,5.1392,5.1866,254489,0
1990-12-26,5.2163,5.3176,5.2163,5.3176,834500,0
1990-12-27,5.3352,5.365,5.2401,5.2401,738902,0
1990-12-28,5.2401,5.2401,5.1392,5.1692,526152,0
1990-12-31,5.1692,5.1866,5.1392,5.1692,501575,0
1991-01-02,5.1692,5.1866,5.0677,5.0677,952323,0
1991-01-03,5.0917,5.0917,4.9191,4.9433,1500021,0
1991-01-04,4.8958,4.9728,4.8243,4.9191,1344495,0
1991-01-07,4.8958,4.9433,4.8717,4.9191,751018,0
1991-01-08,4.9433,5.0677,4.8958,5.0204,694128,0
1991-01-09,5.0204,5.0384,4.8958,4.9433,1778412,0
1991-01-10,4.9433,4.9728,4.9191,4.9433,856047,0
1991-01-11,4.9433,4.9728,4.8243,4.8423,1109865,0
1991-01-14,4.9191,5.0204,4.8958,4.9905,586407,0
1991-01-15,4.9905,5.0384,4.9728,4.9905,1494294,0
1991-01-16,5.0384,5.0384,4.9191,4.9191,469600,0
1991-01-17,4.8958,4.9905,4.8423,4.8958,1937304,0
1991-01-18,4.9191,4.9905,4.8423,4.9191,1669012,0
1991-01-21,4.8958,4.8958,4.8243,4.8423,1050282,0
1991-01-22,4.8717,4.9905,4.8717,4.9728,1045570,0
1991-01-23,4.9728,5.1392,4.9728,5.1392,1307129,0
1991-01-24,5.1153,5.1692,5.0917,5.1392,1397017,0
1991-01-25,5.1392,5.2163,5.1392,5.1866,1153292,0
1991-01-28,5.1866,5.2878,5.0917,5.0917,1064086,0
1991-01-29,5.1392,5.1392,5.0677,5.0917,374332,0
1991-01-30,5.0917,5.1392,5.0204,5.0384,861100,0
1991-01-31,5.0384,5.0677,5.0204,5.0384,1345175,0
1991-02-01,5.0917,5.1392,4.9905,5.1392,2988256,0
1991-02-04,5.0975,5.1747,5.0975,5.1215,694464,0
1991-02-05,5.1215,5.1987,5.0975,5.1747,1777404,0
1991-02-06,5.1452,5.4719,5.1452,5.4482,3488490,0
1991-02-07,5.5017,5.5492,5.3234,5.3709,2374245,0
1991-02-08,5.3471,5.4719,5.2935,5.4719,1033117,0
1991-02-11,5.4719,5.5965,5.4482,5.5728,1455253,0
1991-02-12,5.5193,5.6679,5.5017,5.6679,1713779,0
1991-02-13,5.6679,5.7214,5.5728,5.6975,2980515,0
1991-02-14,5.6502,5.6679,5.5492,5.6502,1898253,0
1991-02-15,5.6502,5.6502,5.4482,5.5492,1560615,0
1991-02-19,5.4719,5.5017,5.4005,5.4482,1251250,0
1991-02-20,5.4005,5.4719,5.3471,5.4719,1547148,0
1991-02-21,5.4719,5.4719,5.3234,5.3471,1240478,0
1991-02-22,5.3234,5.3234,5.1452,5.1987,2375254,0
1991-02-25,5.2461,5.2461,5.0975,5.1215,1860212,0
1991-02-26,5.1215,5.2935,5.1215,5.2935,4395369,0
1991-02-27,5.3471,5.5492,5.3234,5.4719,3439338,0
1991-02-28,5.5492,5.5492,5.4482,5.4719,1377823,0
1991-03-01,5.4719,5.5965,5.4183,5.5965,2217379,0
1991-03-04,5.5965,5.6203,5.5193,5.5193,1163728,0
1991-03-05,5.5728,5.7512,5.5492,5.6975,2046703,0
1991-03-06,5.769,5.8227,5.7214,5.769,2539533,0
1991-03-07,5.7512,5.87,5.6679,5.6679,1553545,0
1991-03-08,5.6975,5.7214,5.5965,5.6502,1028064,0
1991-03-11,5.6203,5.6203,5.4482,5.4719,704901,0
1991-03-12,5.4482,5.5017,5.4482,5.5017,945253,0
1991-03-13,5.4719,5.5965,5.4719,5.5728,1046919,0
1991-03-14,5.5965,5.6502,5.5728,5.5965,1311506,0
1991-03-15,5.6679,5.6679,5.5965,5.6203,1870651,0
1991-03-18,5.6203,5.6502,5.5193,5.5728,1225330,0
1991-03-19,5.5193,5.7512,5.5193,5.6975,1541426,0
1991-03-20,5.7214,5.8227,5.7214,5.769,1134777,0
1991-03-21,5.7984,5.7984,5.6679,5.6679,1385903,0
1991-03-22,5.6679,5.7512,5.6679,5.7512,552071,0
1991-03-25,5.769,5.8462,5.7512,5.7984,916641,0
1991-03-26,5.769,5.7984,5.7214,5.7512,980262,0
1991-03-27,5.7984,5.7984,5.6203,5.6502,2093497,0
1991-03-28,5.6679,5.6679,5.5728,5.6203,1175171,0
1991-04-01,5.5965,5.6203,5.5492,5.5492,870520,0
1991-04-02,5.5728,5.6679,5.5492,5.6679,878604,0
1991-04-03,5.6502,5.6502,5.4719,5.4719,1187631,0
1991-04-04,5.5193,5.5193,5.3471,5.4183,1499684,0
1991-04-05,5.4183,5.4482,5.3709,5.4005,853017,0
1991-04-08,5.4183,5.5017,5.4005,5.5017,699514,0
1991-04-09,5.5193,5.6203,5.4005,5.4183,1361332,0
1991-04-10,5.4183,5.5193,5.4005,5.4183,1257980,0
1991-04-11,5.4482,5.6679,5.4482,5.6502,1418222,0
1991-04-12,5.6679,5.6679,5.5492,5.6203,1704693,0
1991-04-15,5.6502,5.6975,5.5492,5.5965,1589564,0
1991-04-16,5.5965,5.6679,5.5492,5.6679,1127709,0
1991-04-17,5.6975,5.8227,5.6679,5.769,1888827,0
1991-04-18,5.769,5.8462,5.7512,5.7984,1684833,0
1991-04-19,5.769,5.8996,5.769,5.7984,1767642,0
1991-04-22,5.7984,5.8996,5.7512,5.7512,1175509,0
1991-04-23,5.7984,5.8996,5.6975,5.7214,1419903,0
1991-04-24,5.7214,5.769,5.6203,5.6679,2298843,0
1991-04-25,5.6679,5.7214,5.5492,5.6203,1528974,0
1991-04-26,5.5965,5.6679,5.5728,5.6502,2656004,0
1991-04-29,5.6561,5.7573,5.6266,5.6266,1681798,0
1991-04-30,5.6561,5.6796,5.5017,5.5253,984975,0
1991-05-01,5.5789,5.5789,5.4543,5.555,2729052,0
1991-05-02,5.5253,5.555,5.4543,5.5017,1177530,0
1991-05-03,5.4777,5.5253,5.4244,5.5253,1205133,0
1991-05-06,5.555,5.6027,5.4543,5.5017,750346,0
1991-05-07,5.555,5.5789,5.5017,5.5253,890380,0
1991-05-08,5.555,5.555,5.4543,5.5017,770880,0
1991-05-09,5.5253,5.5789,5.4777,5.5789,1223308,0
1991-05-10,5.5789,5.5789,5.3532,5.4005,1816787,0
1991-05-13,5.4777,5.4777,5.2994,5.4005,1756870,0
1991-05-14,5.2758,5.3234,5.2224,5.252,2577572,0
1991-05-15,5.0975,5.1452,4.9965,5.0442,4744113,0
1991-05-16,5.0442,5.1987,5.0442,5.1987,1710076,0
1991-05-17,5.1747,5.1747,5.0975,5.1215,1587206,0
1991-05-20,5.1452,5.1747,5.0975,5.1452,589101,0
1991-05-21,5.1452,5.1747,5.0975,5.1215,1942690,0
1991-05-22,5.1215,5.1452,4.9728,5.0739,2720638,0
1991-05-23,5.0442,5.0975,5.0261,5.0739,1466693,0
1991-05-24,5.0442,5.1747,5.0442,5.1747,2279655,0
1991-05-28,5.1747,5.1987,5.0975,5.1452,1875362,0
1991-05-29,5.1747,5.1987,5.0975,5.1215,1437744,0
1991-05-30,5.1747,5.2994,5.1747,5.2994,1469726,0
1991-05-31,5.3234,5.555,5.3234,5.555,3568271,0
1991-06-03,5.555,5.6561,5.4543,5.5017,1259326,0
1991-06-04,5.4777,5.5017,5.3768,5.3768,1054657,0
1991-06-05,5.4244,5.4244,5.3234,5.4244,832150,0
1991-06-06,5.4543,5.5789,5.4244,5.555,2164189,0
1991-06-07,5.555,5.6027,5.4244,5.4244,1315208,0
1991-06-10,5.4543,5.4543,5.2994,5.2994,925730,0
1991-06-11,5.3768,5.4244,5.3532,5.3532,554427,0
1991-06-12,5.3234,5.3532,5.2758,5.2994,1021330,0
1991-06-13,5.3532,5.4005,5.2994,5.3234,737894,0
1991-06-14,5.3768,5.4543,5.2994,5.2994,1934610,0
1991-06-17,5.2994,5.2994,5.1987,5.2224,1662949,0
1991-06-18,5.2224,5.2994,5.1747,5.2758,968486,0
1991-06-19,5.2994,5.2994,5.1215,5.1215,1184597,0
1991-06-20,5.1452,5.1452,5.0261,5.0261,3089920,0
1991-06-21,5.0739,5.1215,5.0442,5.0739,3533593,0
1991-06-24,5.0442,5.1747,5.0261,5.1452,2520683,0
1991-06-25,5.1452,5.2224,5.0975,5.0975,1043554,0
1991-06-26,5.0975,5.1215,5.0739,5.0975,1205802,0
1991-06-27,5.1215,5.1747,5.1215,5.1747,938523,0
1991-06-28,5.1215,5.1452,5.0442,5.1452,1326655,0
1991-07-01,5.1987,5.2994,5.1987,5.252,814981,0
1991-07-02,5.252,5.2758,5.1987,5.2224,695478,0
1991-07-03,5.1987,5.1987,5.1215,5.1452,684367,0
1991-07-05,5.1215,5.1747,5.1215,5.1747,403620,0
1991-07-08,5.1452,5.1987,5.0442,5.1987,1251922,0
1991-07-09,5.1987,5.1987,5.0261,5.0442,1586870,0
1991-07-10,5.0975,5.0975,4.9965,4.9965,2194150,0
1991-07-11,5.0442,5.0442,4.8423,4.8958,3313440,0
1991-07-12,4.9255,4.9965,4.8243,4.9965,3521474,0
1991-07-15,4.9965,5.0442,4.9433,5.0261,1455589,0
1991-07-16,5.0975,5.1987,5.0442,5.1987,3612705,0
1991-07-17,5.252,5.3768,5.252,5.3768,3731198,0
1991-07-18,5.3768,5.3768,5.252,5.3768,3662190,0
1991-07-19,5.4005,5.4244,5.3234,5.4005,3797176,0
1991-07-22,5.4005,5.4543,5.3768,5.4244,1444139,0
1991-07-23,5.4543,5.4543,5.2758,5.2758,1717819,0
1991-07-24,5.3234,5.3768,5.2994,5.2994,1598316,0
1991-07-25,5.2994,5.3234,5.2758,5.3234,1890846,0
1991-07-26,5.3768,5.4005,5.3234,5.3532,1832274,0
1991-07-29,5.3532,5.3768,5.2758,5.3768,1105153,0
1991-07-30,5.4005,5.4543,5.3532,5.4543,1805343,0
1991-07-31,5.4543,5.4543,5.3768,5.4244,1992842,0
1991-08-01,5.4244,5.4543,5.3532,5.4005,2410936,0
1991-08-02,5.4543,5.4543,5.3768,5.4005,1099094,0
1991-08-05,5.3589,5.4067,5.3589,5.3829,685718,0
1991-08-06,5.3829,5.3829,5.3057,5.3829,1649819,0
1991-08-07,5.3829,5.4303,5.3057,5.3294,1744077,0
1991-08-08,5.2758,5.3294,5.1747,5.2046,2132549,0
1991-08-09,5.2283,5.2578,5.1747,5.1747,2001934,0
1991-08-12,5.2046,5.2046,5.1747,5.1747,917984,0
1991-08-13,5.2046,5.2758,5.1747,5.1747,862447,0
1991-08-14,5.2046,5.2283,5.1747,5.1747,1236101,0
1991-08-15,5.2046,5.2578,5.1747,5.2046,928084,0
1991-08-16,5.2046,5.2283,5.0739,5.1509,1503722,0
1991-08-19,4.9965,5.2046,4.9728,5.0739,2181021,0
1991-08-20,5.1274,5.1274,5.0261,5.0739,1917103,0
1991-08-21,5.2046,5.2046,5.1035,5.2046,1236775,0
1991-08-22,5.2046,5.2578,5.1509,5.1747,3455837,0
1991-08-23,5.2283,5.3294,5.2283,5.2758,1992511,0
1991-08-26,5.2578,5.3057,5.2283,5.2578,650365,0
1991-08-27,5.2578,5.3294,5.2578,5.3057,2848892,0
1991-08-28,5.2758,5.4067,5.2758,5.3829,1351571,0
1991-08-29,5.4067,5.4303,5.3294,5.4067,1673051,0
1991-08-30,5.4303,5.4836,5.4067,5.4836,1204121,0
1991-09-03,5.4598,5.5136,5.4067,5.4598,2081380,0
1991-09-04,5.4598,5.4598,5.4067,5.4598,1386912,0
1991-09-05,5.4598,5.4836,5.3829,5.3829,799495,0
1991-09-06,5.4067,5.4067,5.3589,5.3829,753039,0
1991-09-09,5.4067,5.6145,5.2758,5.6145,2174963,0
1991-09-10,5.5136,5.5312,5.2758,5.3057,2542897,0
1991-09-11,5.3294,5.3589,5.2578,5.3057,728128,0
1991-09-12,5.3057,5.3057,5.1747,5.2283,846286,0
1991-09-13,5.2283,5.2283,5.0739,5.1035,1087312,0
1991-09-16,5.1035,5.2283,5.1035,5.2283,1284574,0
1991-09-17,5.2283,5.3057,5.2046,5.2578,1555902,0
1991-09-18,5.2578,5.3829,5.2578,5.3294,2160147,0
1991-09-19,5.3057,5.3829,5.3057,5.3589,3133007,0
1991-09-20,5.3829,5.3829,5.3294,5.3589,2056469,0
1991-09-23,5.4067,5.4598,5.3057,5.3294,1993860,0
1991-09-24,5.3294,5.4067,5.2758,5.3589,1625583,0
1991-09-25,5.4303,5.4303,5.3294,5.3589,611319,0
1991-09-26,5.3829,5.3829,5.2758,5.2758,1054997,0
1991-09-27,5.3057,5.3294,5.2578,5.3294,1522910,0
1991-09-30,5.3294,5.4067,5.3057,5.3589,1126696,0
1991-10-01,5.3589,5.3829,5.3057,5.3829,1526278,0
1991-10-02,5.3589,5.4067,5.3294,5.3829,1657899,0
1991-10-03,5.3829,5.3829,5.3057,5.3294,1998569,0
1991-10-04,5.3589,5.3589,5.2578,5.2758,1024025,0
1991-10-07,5.3057,5.3057,5.1509,5.1747,1437409,0
1991-10-08,5.2046,5.3057,5.2046,5.2758,1203114,0
1991-10-09,5.3057,5.4067,5.3057,5.3829,1101788,0
1991-10-10,5.3829,5.4067,5.3294,5.3589,1358300,0
1991-10-11,5.3829,5.4067,5.3057,5.3829,1521226,0
1991-10-14,5.3829,5.5312,5.3829,5.5312,2950893,0
1991-10-15,5.5312,5.5849,5.4836,5.5312,2070608,0
1991-10-16,5.5849,5.6617,5.5609,5.5849,2529769,0
1991-10-17,5.5312,5.5609,5.4303,5.5136,1747105,0
1991-10-18,5.5136,5.5609,5.4836,5.5312,1614810,0
1991-10-21,5.5136,5.5849,5.4836,5.5609,1197055,0
1991-10-22,5.5849,5.6145,5.4598,5.4836,2559390,0
1991-10-23,5.4836,5.5136,5.4067,5.5136,908223,0
1991-10-24,5.4598,5.4836,5.3829,5.4598,1659585,0
1991-10-25,5.4303,5.4836,5.3294,5.4067,1690888,0
1991-10-28,5.4303,5.5609,5.4067,5.5136,1551862,0
1991-10-29,5.5312,5.5849,5.4836,5.5609,1174837,0
1991-10-30,5.5609,5.5609,5.4836,5.4836,1381528,0
1991-10-31,5.4598,5.4836,5.3294,5.3829,737556,0
1991-11-01,5.3829,5.4598,5.3294,5.4067,1204121,0
1991-11-04,5.3887,5.4126,5.3352,5.4126,1167091,0
1991-11-05,5.4126,5.466,5.3887,5.4126,741259,0
1991-11-06,5.4126,5.4126,5.3352,5.365,1319588,0
1991-11-07,5.365,5.3887,5.282,5.282,1517191,0
1991-11-08,5.3352,5.3887,5.3115,5.3352,1725228,0
1991-11-11,5.3352,5.365,5.3115,5.3115,821374,0
1991-11-12,5.3115,5.3352,5.2578,5.2578,685376,0
1991-11-13,5.2578,5.282,5.2283,5.2283,732842,0
1991-11-14,5.2578,5.2578,5.181,5.181,1368060,0
1991-11-15,5.181,5.2283,5.0739,5.0739,1482177,0
1991-11-18,5.1035,5.1569,5.0261,5.056,1875025,0
1991-11-19,4.9965,5.0261,4.8958,5.0261,2622343,0
1991-11-20,5.056,5.0739,4.8958,4.8958,1856848,0
1991-11-21,4.8958,4.9255,4.7708,4.7708,2466484,0
1991-11-22,4.8243,4.8717,4.7471,4.7708,2236228,0
1991-11-25,4.7708,4.7945,4.7173,4.7173,1024700,0
1991-11-26,4.7708,4.7708,4.5631,4.64,2764399,0
1991-11-27,4.64,4.6877,4.64,4.6701,2096523,0
1991-11-29,4.64,4.7173,4.6106,4.6877,1290970,0
1991-12-02,4.64,4.7945,4.64,4.7945,1690888,0
1991-12-03,4.7708,4.7945,4.6106,4.6701,2350344,0
1991-12-04,4.6701,4.7471,4.64,4.64,3691476,0
1991-12-05,4.64,4.6701,4.6106,4.6106,2747902,0
1991-12-06,4.64,4.7173,4.6106,4.64,2525391,0
1991-12-09,4.6877,4.6877,4.6106,4.64,1572732,0
1991-12-10,4.6701,4.6877,4.6106,4.64,1580137,0
1991-12-11,4.64,4.6701,4.5866,4.64,1528974,0
1991-12-12,4.6701,4.6877,4.64,4.6701,876242,0
1991-12-13,4.7173,4.7173,4.5866,4.64,1405091,0
1991-12-16,4.6701,4.6877,4.64,4.6701,1229032,0
1991-12-17,4.6877,4.7173,4.5866,4.5866,2538520,0
1991-12-18,4.64,4.64,4.5631,4.64,1508772,0
1991-12-19,4.64,4.64,4.5094,4.5331,2331157,0
1991-12-20,4.7173,4.7173,4.5866,4.6701,2937092,0
1991-12-23,4.7173,4.8243,4.7173,4.7945,1362339,0
1991-12-24,4.7945,4.7945,4.6701,4.7173,1146558,0
1991-12-26,4.7173,4.7471,4.6877,4.7471,1019649,0
1991-12-27,4.7471,4.7708,4.7173,4.7471,1026380,0
1991-12-30,4.7471,4.8423,4.7173,4.8423,2074309,0
1991-12-31,4.8717,4.9965,4.8423,4.949,1579465,0
1992-01-02,4.949,5.0261,4.8717,5.0261,1214220,0
1992-01-03,4.9965,5.056,4.9255,5.0261,1523246,0
1992-01-06,4.9965,4.9965,4.8958,4.8958,1113570,0
1992-01-07,4.8958,4.9255,4.7708,4.7708,2519333,0
1992-01-08,4.7173,4.7945,4.6877,4.7173,3571300,0
1992-01-09,4.7173,4.7471,4.64,4.6877,3389856,0
1992-01-10,4.6701,4.6877,4.6106,4.6877,3276749,0
1992-01-13,4.7471,4.8243,4.7173,4.7945,1903977,0
1992-01-14,4.8243,4.9788,4.7945,4.9788,2555688,0
1992-01-15,4.949,5.0261,4.9255,5.0261,2131538,0
1992-01-16,4.9965,5.0261,4.9255,4.9965,1666316,0
1992-01-17,5.0261,5.181,5.0261,5.1274,2248347,0
1992-01-20,5.1274,5.1274,5.056,5.1035,879949,0
1992-01-21,5.1569,5.1569,4.949,5.1035,2478938,0
1992-01-22,5.056,5.056,4.9788,4.9788,1435724,0
1992-01-23,4.9788,4.9965,4.9255,4.949,1307804,0
1992-01-24,4.9965,5.056,4.9788,5.0261,617713,0
1992-01-27,5.056,5.056,4.949,4.9965,842916,0
1992-01-28,4.9965,5.0739,4.8958,4.949,1086641,0
1992-01-29,4.949,4.9965,4.9255,4.949,815989,0
1992-01-30,4.949,4.9788,4.8958,4.949,1132423,0
1992-01-31,4.949,4.9788,4.8423,4.8717,1520893,0
1992-02-03,4.8482,4.8776,4.8006,4.8482,728465,0
1992-02-04,4.8243,4.8482,4.7232,4.7471,1909026,0
1992-02-05,4.7769,4.8006,4.7471,4.7471,1719838,0
1992-02-06,4.7769,4.8243,4.6461,4.6997,3933851,0
1992-02-07,4.6997,4.8006,4.6701,4.8006,3887393,0
1992-02-10,4.8482,4.9313,4.8482,4.8776,2695391,0
1992-02-11,4.9548,4.9788,4.7769,4.8006,2258784,0
1992-02-12,4.8243,4.9548,4.8006,4.9313,2698422,0
1992-02-13,4.9788,5.0324,4.8776,4.9548,1850453,0
1992-02-14,4.9548,4.9788,4.8482,4.8482,834500,0
1992-02-18,4.8243,4.8243,4.7769,4.7769,1590909,0
1992-02-19,4.7769,4.8482,4.7471,4.7769,1626929,0
1992-02-20,4.7471,4.7769,4.6997,4.6997,1800630,0
1992-02-21,4.7232,4.7232,4.6166,4.6166,2702125,0
1992-02-24,4.6166,4.6701,4.5925,4.6701,1749125,0
1992-02-25,4.6461,4.6997,4.5925,4.6461,1248555,0
1992-02-26,4.6701,4.9075,4.6461,4.8776,3541340,0
1992-02-27,4.8776,4.9075,4.8243,4.8482,1577779,0
1992-02-28,4.8776,4.9075,4.7769,4.8006,755059,0
1992-03-02,4.8006,4.8243,4.7471,4.8006,1564654,0
1992-03-03,4.8006,4.8482,4.7769,4.8482,1525600,0
1992-03-04,4.8482,4.8482,4.7769,4.8006,1223647,0
1992-03-05,4.8243,4.9075,4.7769,4.8006,1626929,0
1992-03-06,4.8006,4.8243,4.6997,4.7232,2700440,0
1992-03-09,4.7769,4.8006,4.7471,4.7471,773237,0
1992-03-10,4.7769,4.8006,4.7471,4.8006,1349209,0
1992-03-11,4.8006,4.8482,4.7769,4.7769,2681928,0
1992-03-12,4.7769,4.9075,4.7769,4.9075,976897,0
1992-03-13,4.9313,5.0086,4.8776,4.9548,1949423,0
1992-03-16,4.9313,4.9548,4.8776,4.9075,1513486,0
1992-03-17,4.9075,4.9313,4.8776,4.9075,1693581,0
1992-03-18,4.9313,4.9313,4.8776,4.9075,975891,0
1992-03-19,4.9313,4.9313,4.8006,4.8243,1542774,0
1992-03-20,4.8482,4.9788,4.8482,4.9788,2724673,0
1992-03-23,4.9788,5.0086,4.8776,4.9313,2254070,0
1992-03-24,4.9313,4.9548,4.9075,4.9075,1006523,0
1992-03-25,4.9075,4.9313,4.8482,4.8482,818346,0
1992-03-26,4.8776,4.9313,4.8776,4.9075,1234417,0
1992-03-27,4.8243,4.8776,4.8006,4.8006,884661,0
1992-03-30,4.8243,4.8482,4.8006,4.8006,631179,0
1992-03-31,4.8243,4.8776,4.8006,4.8482,838544,0
1992-04-01,4.8006,4.9788,4.7769,4.7769,2087435,0
1992-04-02,4.8006,4.8006,4.6997,4.6997,1025371,0
1992-04-03,4.7232,4.9788,4.6997,4.9788,1436060,0
1992-04-06,4.9788,5.1924,4.9788,5.1692,3254531,0
1992-04-07,5.1153,5.1153,4.9548,4.9548,1749125,0
1992-04-08,4.9075,4.9548,4.8776,4.9313,1774711,0
1992-04-09,4.9788,4.9788,4.9075,4.9788,1360996,0
1992-04-10,5.0086,5.0086,4.9313,4.9548,1334063,0
1992-04-13,4.9788,5.0324,4.9548,5.0086,648349,0
1992-04-14,5.0086,5.0324,4.9788,5.0086,1056345,0
1992-04-15,5.0619,5.0619,4.9788,5.0619,1767305,0
1992-04-16,5.0086,5.0619,4.9788,5.0619,941216,0
1992-04-20,5.0324,5.086,4.8482,4.8482,1329683,0
1992-04-21,4.8482,4.9548,4.8482,4.9313,1039511,0
1992-04-22,4.9075,4.9313,4.8006,4.8006,1523919,0
1992-04-23,4.8243,4.8482,4.7769,4.8243,3346769,0
1992-04-24,4.8482,5.0086,4.8006,4.9075,1665980,0
1992-04-27,4.9075,5.0324,4.8776,5.0324,1905659,0
1992-04-28,5.0086,5.1392,5.0086,5.1392,1358976,0
1992-04-29,5.1392,5.1392,4.9313,5.0324,1083944,0
1992-04-30,5.0324,5.1924,5.0086,5.1924,2386701,0
1992-05-01,5.1692,5.1924,5.1153,5.1392,1201096,0
1992-05-04,5.1987,5.3057,5.1747,5.252,1953124,0
1992-05-05,5.252,5.4126,5.252,5.3294,3425200,0
1992-05-06,5.3829,5.4362,5.3294,5.3294,2078686,0
1992-05-07,5.3057,5.3294,5.252,5.3057,1623897,0
1992-05-08,5.3057,5.3057,5.252,5.252,1377151,0
1992-05-11,5.252,5.2758,5.1452,5.2758,1451546,0
1992-05-12,5.2758,5.3057,5.1987,5.2224,1389944,0
1992-05-13,5.2224,5.2224,5.1452,5.1747,1039173,0
1992-05-14,5.1747,5.1747,5.0917,5.1452,1446494,0
1992-05-15,5.1215,5.2224,5.1215,5.1452,1785481,0
1992-05-18,5.1452,5.252,5.1452,5.2224,1014260,0
1992-05-19,5.2224,5.2224,5.1747,5.2224,1037828,0
1992-05-20,5.1987,5.2224,5.1452,5.1987,963433,0
1992-05-21,5.1987,5.2758,5.1452,5.252,2406564,0
1992-05-22,5.252,5.3057,5.1987,5.3057,2473548,0
1992-05-26,5.4362,5.7037,5.4126,5.6203,5671531,0
1992-05-27,5.567,5.5909,5.4362,5.466,1805009,0
1992-05-28,5.466,5.5136,5.3829,5.5136,1063412,0
1992-05-29,5.466,5.5136,5.3829,5.4126,1670356,0
1992-06-01,5.3829,5.4362,5.3294,5.4362,1776727,0
1992-06-02,5.4362,5.4362,5.3294,5.3589,1446162,0
1992-06-03,5.3057,5.4896,5.3057,5.466,1382533,0
1992-06-04,5.4896,5.4896,5.4362,5.466,1059374,0
1992-06-05,5.4896,5.5372,5.4126,5.5372,2220069,0
1992-06-08,5.5136,5.567,5.4896,5.5372,1217922,0
1992-06-09,5.5372,5.6502,5.5372,5.6502,2185396,0
1992-06-10,5.5909,5.6502,5.567,5.5909,2376266,0
1992-06-11,5.6502,5.6502,5.5909,5.6203,1534356,0
1992-06-12,5.6203,5.6502,5.567,5.5909,1046919,0
1992-06-15,5.5372,5.6203,5.5136,5.5136,1171805,0
1992-06-16,5.5136,5.5372,5.4362,5.466,1507764,0
1992-06-17,5.466,5.5372,5.4126,5.4362,1951104,0
1992-06-18,5.4126,5.4126,5.2758,5.2758,2756995,0
1992-06-19,5.3589,5.4362,5.3057,5.4362,2440224,0
1992-06-22,5.4126,5.4126,5.2758,5.3294,2458403,0
1992-06-23,5.3829,5.4126,5.3294,5.4126,2392084,0
1992-06-24,5.3829,5.4126,5.3589,5.3829,1320260,0
1992-06-25,5.4126,5.4362,5.3589,5.3589,1292317,0
1992-06-26,5.3589,5.3589,5.2758,5.2758,1134104,0
1992-06-29,5.252,5.2758,5.252,5.2758,1879740,0
1992-06-30,5.252,5.2758,5.1215,5.1215,1781441,0
1992-07-01,5.1215,5.1747,5.0917,5.1747,4478179,0
1992-07-02,5.1747,5.2758,5.1215,5.252,1615146,0
1992-07-06,5.252,5.3057,5.2224,5.2758,1474437,0
1992-07-07,5.3829,5.5136,5.3589,5.466,4304819,0
1992-07-08,5.466,5.6502,5.466,5.6203,4039215,0
1992-07-09,5.6203,5.7037,5.5372,5.5909,2466144,0
1992-07-10,5.5909,5.6739,5.5372,5.6739,2336545,0
1992-07-13,5.6203,5.6502,5.567,5.6203,638587,0
1992-07-14,5.5909,5.7214,5.567,5.7214,3311420,0
1992-07-15,5.7037,5.7037,5.5909,5.5909,929097,0
1992-07-16,5.5372,5.6739,5.5372,5.6502,1016956,0
1992-07-17,5.6203,5.6502,5.567,5.6502,775928,0
1992-07-20,5.6203,5.7037,5.5909,5.7037,974876,0
1992-07-21,5.6739,5.7037,5.6203,5.6739,947275,0
1992-07-22,5.7037,5.7512,5.6502,5.7214,1560615,0
1992-07-23,5.7512,5.7512,5.6739,5.7512,982619,0
1992-07-24,5.7214,5.7214,5.6502,5.7037,909235,0
1992-07-27,5.6739,5.7214,5.6203,5.6203,826087,0
1992-07-28,5.6203,5.6739,5.6203,5.6739,1166757,0
1992-07-29,5.7037,5.8283,5.7037,5.8046,2550638,0
1992-07-30,5.7512,5.8817,5.7037,5.8579,1645107,0
1992-07-31,5.8283,5.8817,5.8046,5.8579,1127033,0
1992-08-03,5.7806,5.9473,5.7806,5.9175,1643423,0
1992-08-04,5.9175,5.9175,5.7573,5.8103,1565999,0
1992-08-05,5.8345,5.8639,5.8103,5.8345,1834628,0
1992-08-06,5.8345,5.8639,5.7037,5.7037,1587206,0
1992-08-07,5.7276,5.8345,5.7037,5.8103,1972984,0
1992-08-10,5.7037,5.8345,5.6739,5.8103,879949,0
1992-08-11,5.8103,6.0006,5.7806,5.971,4080957,0
1992-08-12,5.971,6.0245,5.8881,5.971,1735321,0
1992-08-13,5.971,6.1313,5.9473,6.0539,3129642,0
1992-08-14,6.0539,6.108,6.0245,6.078,2111004,0
1992-08-17,6.0539,6.108,5.971,6.108,1451208,0
1992-08-18,6.078,6.161,6.078,6.1313,2348663,0
1992-08-19,6.1313,6.1313,6.078,6.1313,2074645,0
1992-08-20,6.0245,6.0539,5.8881,6.0539,5297871,0
1992-08-21,6.078,6.078,5.8881,5.971,2441572,0
1992-08-24,5.8639,5.9473,5.8639,5.9473,1054322,0
1992-08-25,5.9175,5.971,5.9175,5.9473,1944373,0
1992-08-26,5.9473,5.971,5.8345,5.9473,2167217,0
1992-08-27,5.971,6.0245,5.8881,6.0006,1948745,0
1992-08-28,5.9473,5.9473,5.8103,5.8639,2223775,0
1992-08-31,5.8639,5.9473,5.8639,5.9175,1468710,0
1992-09-01,5.9175,5.9175,5.7806,5.8639,1707722,0
1992-09-02,5.8639,5.9175,5.8345,5.8881,1131746,0
1992-09-03,5.8881,5.971,5.8881,5.9473,1513821,0
1992-09-04,5.9473,6.0006,5.9473,5.9473,967133,0
1992-09-08,5.971,5.971,5.8881,5.9175,473636,0
1992-09-09,5.9175,5.9473,5.8639,5.8881,871869,0
1992-09-10,5.8881,6.0245,5.8881,6.0245,1859540,0
1992-09-11,6.0006,6.0245,5.971,6.0006,855710,0
1992-09-14,6.0245,6.0245,5.9473,5.971,1275486,0
1992-09-15,5.9473,5.9473,5.8639,5.8881,1489587,0
1992-09-16,5.8639,6.0006,5.8639,5.9473,2804122,0
1992-09-17,5.971,6.0539,5.9473,5.9473,2399495,0
1992-09-18,5.9473,5.9473,5.7037,5.7573,2751272,0
1992-09-21,5.8103,5.8639,5.7806,5.7806,1262361,0
1992-09-22,5.7806,5.8639,5.7806,5.8345,1655880,0
1992-09-23,5.8345,6.0006,5.8103,6.0006,1915084,0
1992-09-24,6.0006,6.0006,5.9473,5.9473,578328,0
1992-09-25,5.971,5.971,5.8345,5.8881,1432357,0
1992-09-28,5.8639,5.971,5.8639,5.971,1360658,0
1992-09-29,5.9473,6.0006,5.8881,5.971,1603029,0
1992-09-30,5.9175,5.9473,5.8639,5.8639,430883,0
1992-10-01,5.9175,5.9175,5.7806,5.8881,1027728,0
1992-10-02,5.8881,5.9473,5.8103,5.8639,967133,0
1992-10-05,5.8639,5.8639,5.6502,5.8345,857396,0
1992-10-06,5.8345,5.8345,5.7037,5.7573,1128045,0
1992-10-07,5.7276,5.7573,5.6203,5.6203,1180895,0
1992-10-08,5.5433,5.6203,5.2758,5.2758,2976138,0
1992-10-09,4.9609,5.1987,4.9313,5.1215,10662057,0
1992-10-12,5.0917,5.1987,5.0677,5.1747,2343617,0
1992-10-13,5.1987,5.2758,5.1452,5.2758,1474775,0
1992-10-14,5.3294,5.3294,5.2758,5.2758,949631,0
1992-10-15,5.3057,5.3589,5.3057,5.3294,1333052,0
1992-10-16,5.3294,5.466,5.3057,5.466,1659585,0
1992-10-19,5.4362,5.5433,5.4362,5.5433,2107636,0
1992-10-20,5.5433,5.5728,5.4126,5.4126,1545804,0
1992-10-21,5.3829,5.4126,5.252,5.4126,1744413,0
1992-10-22,5.3057,5.466,5.1747,5.252,1247211,0
1992-10-23,5.2758,5.4896,5.2758,5.4362,1410140,0
1992-10-26,5.4896,5.4896,5.3829,5.466,1293329,0
1992-10-27,5.466,5.466,5.3829,5.3829,1280199,0
1992-10-28,5.3829,5.4126,5.3589,5.3829,497202,0
1992-10-29,5.3829,5.3829,5.3294,5.3829,468588,0
1992-10-30,5.3829,5.3829,5.252,5.3294,870520,0
1992-11-02,5.282,5.365,5.2578,5.3352,1201096,0
1992-11-03,5.3352,5.3352,5.1215,5.1452,1920809,0
1992-11-04,5.1452,5.1452,5.0677,5.1215,2470862,0
1992-11-05,5.1452,5.2283,5.1215,5.2283,1458951,0
1992-11-06,5.2283,5.2578,5.1747,5.2046,1036146,0
1992-11-09,5.2046,5.2578,5.1747,5.2283,751355,0
1992-11-10,5.2283,5.2578,5.1747,5.2046,1460637,0
1992-11-11,5.2046,5.3115,5.1747,5.3115,1914748,0
1992-11-12,5.3115,5.3352,5.2046,5.2046,1863243,0
1992-11-13,5.2046,5.2046,5.1215,5.1747,1752156,0
1992-11-16,5.1747,5.2046,5.1215,5.1215,980938,0
1992-11-17,5.1452,5.1747,5.1215,5.1747,600886,0
1992-11-18,5.1747,5.2283,5.1452,5.1747,1386912,0
1992-11-19,5.1747,5.2046,5.1215,5.1747,1112223,0
1992-11-20,5.2283,5.2578,5.2046,5.2283,1997895,0
1992-11-23,5.1747,5.2283,5.1452,5.1747,625120,0
1992-11-24,5.2046,5.2283,5.0677,5.0677,1329683,0
1992-11-25,5.0917,5.1747,5.0917,5.1215,2353374,0
1992-11-27,5.1215,5.1215,5.0917,5.1215,619395,0
1992-11-30,5.0917,5.2283,5.0917,5.1747,4202816,0
1992-12-01,5.1452,5.1747,5.0917,5.1452,4989853,0
1992-12-02,5.0917,5.1215,4.9846,5.0143,3214470,0
1992-12-03,5.0143,5.0384,4.9846,5.0143,1314532,0
1992-12-04,5.0677,5.1215,5.0143,5.0677,1592594,0
1992-12-07,5.0917,5.2283,5.0917,5.2046,1286259,0
1992-12-08,5.2283,5.282,5.2283,5.2578,1329683,0
1992-12-09,5.2283,5.2578,5.2046,5.2046,805888,0
1992-12-10,5.2046,5.282,5.1452,5.2283,1954132,0
1992-12-11,5.2283,5.282,5.2283,5.2578,706584,0
1992-12-14,5.282,5.3115,5.2283,5.282,807573,0
1992-12-15,5.2578,5.2578,5.1747,5.2283,1511129,0
1992-12-16,5.2578,5.3352,5.2578,5.3352,1034797,0
1992-12-17,5.365,5.3887,5.3352,5.365,1570041,0
1992-12-18,5.4423,5.5253,5.4183,5.5253,2599116,0
1992-12-21,5.5017,5.5253,5.282,5.4719,1562634,0
1992-12-22,5.5017,5.5017,5.365,5.365,1487229,0
1992-12-23,5.4183,5.5017,5.3887,5.4719,1490259,0
1992-12-24,5.4719,5.5017,5.3887,5.4423,803871,0
1992-12-28,5.4719,5.4719,5.3352,5.365,616030,0
1992-12-29,5.3887,5.4719,5.365,5.4423,690089,0
1992-12-30,5.3887,5.4183,5.3352,5.365,1138480,0
1992-12-31,5.365,5.4183,5.365,5.4183,893417,0
1993-01-04,5.5253,5.5253,5.3887,5.4423,1665306,0
1993-01-05,5.4183,5.4183,5.3352,5.3352,1192004,0
1993-01-06,5.3352,5.3887,5.3352,5.3887,853354,0
1993-01-07,5.365,5.3887,5.3115,5.3352,1270103,0
1993-01-08,5.3115,5.5253,5.282,5.3352,1006184,0
1993-01-11,5.365,5.4183,5.365,5.4183,916978,0
1993-01-12,5.3887,5.4423,5.3115,5.3115,3177780,0
1993-01-13,5.3352,5.4423,5.3352,5.4423,840226,0
1993-01-14,5.4183,5.4183,5.3352,5.3887,1245189,0
1993-01-15,5.365,5.3887,5.3352,5.365,1214560,0
1993-01-18,5.365,5.3887,5.3352,5.365,434252,0
1993-01-19,5.3352,5.4183,5.3352,5.365,1846748,0
1993-01-20,5.365,5.4183,5.3352,5.3352,946266,0
1993-01-21,5.365,5.3887,5.3352,5.3352,731830,0
1993-01-22,5.365,5.365,5.282,5.3115,1602692,0
1993-01-25,5.3887,5.555,5.365,5.5253,2352362,0
1993-01-26,5.555,5.6323,5.5253,5.5789,2226802,0
1993-01-27,5.6083,5.769,5.555,5.6083,2109989,0
1993-01-28,5.6083,5.7393,5.6083,5.7154,3960777,0
1993-01-29,5.7393,5.9293,5.7393,5.9058,5997389,0
1993-02-01,5.8817,6.0184,5.8579,5.965,2423729,0
1993-02-02,5.965,6.0184,5.7154,5.8579,4569743,0
1993-02-03,5.8283,5.8817,5.8046,5.8579,1247211,0
1993-02-04,5.9116,6.0483,5.9116,6.0184,3211441,0
1993-02-05,5.9949,6.1552,5.965,6.1552,4061092,0
1993-02-08,6.1253,6.1253,6.0184,6.072,2062192,0
1993-02-09,6.072,6.1015,5.9949,6.072,871534,0
1993-02-10,6.072,6.072,5.9116,5.9116,1191669,0
1993-02-11,5.9353,6.1015,5.9353,6.0483,1644099,0
1993-02-12,6.0184,6.0184,5.8283,5.8283,1065432,0
1993-02-16,5.8283,5.8817,5.8046,5.8283,1623561,0
1993-02-17,5.8283,5.8579,5.7512,5.775,1191330,0
1993-02-18,5.8283,5.8283,5.7154,5.7512,1329350,0
1993-02-19,5.775,5.9353,5.7512,5.9116,2020114,0
1993-02-22,5.9949,6.072,5.965,6.072,2165870,0
1993-02-23,6.1253,6.2385,6.1015,6.2385,2933051,0
1993-02-24,6.2088,6.2385,6.1789,6.1789,1267744,0
1993-02-25,6.1789,6.1789,6.0184,6.0483,1457270,0
1993-02-26,6.0483,6.1552,6.0184,6.1253,2108308,0
1993-03-01,6.1253,6.2385,6.1253,6.2385,1806354,0
1993-03-02,6.2385,6.4046,6.2088,6.3691,4758592,0
1993-03-03,6.4286,6.4579,6.3153,6.3691,4174879,0
1993-03-04,6.3453,6.3453,6.2385,6.3153,2177992,0
1993-03-05,6.2919,6.3453,6.2385,6.2919,2777529,0
1993-03-08,6.2919,6.3453,6.2385,6.3153,2060847,0
1993-03-09,6.3153,6.3453,6.2088,6.2088,1561288,0
1993-03-10,6.2621,6.2621,6.1015,6.1253,1816787,0
1993-03-11,6.1552,6.1789,6.1015,6.1015,1024362,0
1993-03-12,6.1015,6.1015,5.9353,5.9949,1950093,0
1993-03-15,6.0483,6.1552,6.0483,6.1253,1153965,0
1993-03-16,6.1552,6.2088,6.1253,6.1789,694128,0
1993-03-17,6.1789,6.2385,6.1253,6.1253,1725228,0
1993-03-18,6.1552,6.1789,6.072,6.1015,1471744,0
1993-03-19,6.1552,6.1789,6.1015,6.1015,1730275,0
1993-03-22,6.1253,6.2621,6.1253,6.2621,1519211,0
1993-03-23,6.2621,6.2621,6.1789,6.2385,2332509,0
1993-03-24,6.2385,6.3453,6.1789,6.2088,1603703,0
1993-03-25,6.2621,6.3453,6.2088,6.3453,1237111,0
1993-03-26,6.3153,6.3453,6.2385,6.2385,685376,0
1993-03-29,6.2621,6.3453,6.2088,6.3153,878264,0
1993-03-30,6.3153,6.3453,6.2385,6.2385,771213,0
1993-03-31,6.2385,6.2621,6.1253,6.1253,782327,0
1993-04-01,6.1552,6.1552,6.072,6.1015,693795,0
1993-04-02,6.1253,6.2621,6.072,6.2385,1033117,0
1993-04-05,6.2621,6.4046,6.2621,6.4046,1498675,0
1993-04-06,6.3453,6.4579,6.3453,6.3691,1437744,0
1993-04-07,6.4046,6.482,6.3153,6.482,2379631,0
1993-04-08,6.482,6.5354,6.4579,6.5354,2723332,0
1993-04-12,6.5119,6.5947,6.482,6.5354,2059498,0
1993-04-13,6.5651,6.7018,6.5354,6.7018,2022131,0
1993-04-14,6.8622,6.892,6.5947,6.6486,3895136,0
1993-04-15,6.5947,6.6186,6.482,6.482,1375131,0
1993-04-16,6.482,6.6186,6.482,6.5354,2254402,0
1993-04-19,6.5651,6.7018,6.5651,6.6486,1571046,0
1993-04-20,6.5947,6.6486,6.5354,6.5947,991710,0
1993-04-21,6.5354,6.5651,6.2621,6.2621,1075530,0
1993-04-22,6.2621,6.4286,6.2621,6.3153,1044223,0
1993-04-23,6.3453,6.4579,6.3453,6.4286,1631642,0
1993-04-26,6.4286,6.4579,6.2385,6.2385,712306,0
1993-04-27,6.2385,6.2621,6.072,6.072,3166333,0
1993-04-28,6.1253,6.2621,6.1253,6.2621,3272709,0
1993-04-29,6.3153,6.4046,6.2621,6.4046,1519544,0
1993-04-30,6.4286,6.5651,6.3453,6.3453,1661265,0
1993-05-03,6.381,6.4343,6.2979,6.4343,1340460,0
1993-05-04,6.4108,6.5176,6.4108,6.5176,1463329,0
1993-05-05,6.464,6.5176,6.381,6.381,1459625,0
1993-05-06,6.3512,6.4939,6.3512,6.464,2323751,0
1993-05-07,6.4343,6.5471,6.4343,6.5176,2800758,0
1993-05-10,6.4939,6.5176,6.2979,6.2979,1091013,0
1993-05-11,6.2979,6.3213,6.2442,6.2979,599536,0
1993-05-12,6.3213,6.6007,6.3213,6.6007,2111338,0
1993-05-13,6.6541,6.6841,6.5176,6.5176,3197643,0
1993-05-14,6.5471,6.6007,6.4108,6.4108,1305450,0
1993-05-17,6.4108,6.6244,6.3512,6.6007,1806690,0
1993-05-18,6.6244,6.6841,6.5709,6.6841,2649271,0
1993-05-19,6.6244,6.6541,6.5471,6.6007,3836562,0
1993-05-20,6.5471,6.6007,6.5471,6.6007,1479489,0
1993-05-21,6.5709,6.6007,6.4939,6.5709,2139612,0
1993-05-24,6.5709,6.6007,6.5176,6.6007,767514,0
1993-05-25,6.6244,6.6244,6.5709,6.6244,1450198,0
1993-05-26,6.6541,6.7075,6.5709,6.7075,2059833,0
1993-05-27,6.7075,6.8504,6.7075,6.8206,2204248,0
1993-05-28,6.8504,6.8504,6.6841,6.7969,2271575,0
1993-06-01,6.7611,6.9274,6.7611,6.9274,1774711,0
1993-06-02,6.9039,7.0405,6.8504,7.0108,2038964,0
1993-06-03,6.9869,7.0938,6.9869,7.0642,2633114,0
1993-06-04,7.0405,7.0405,6.8741,6.9572,1101451,0
1993-06-07,6.9572,6.9869,6.9274,6.9572,913610,0
1993-06-08,6.9572,7.0108,6.9274,6.9869,1531328,0
1993-06-09,7.0108,7.0108,6.9274,6.9572,728465,0
1993-06-10,6.9572,6.9572,6.8741,6.9274,1107177,0
1993-06-11,6.9039,6.9039,6.5709,6.6007,2275613,0
1993-06-14,6.6244,6.6541,6.5176,6.5176,3012162,0
1993-06-15,6.5709,6.5709,6.4939,6.4939,1584181,0
1993-06-16,6.4939,6.6007,6.4939,6.5709,2413970,0
1993-06-17,6.5709,6.6007,6.4939,6.5709,1657224,0
1993-06-18,6.6007,6.6007,6.5471,6.5709,1218260,0
1993-06-21,6.5709,6.6244,6.5471,6.6244,761118,0
1993-06-22,6.5709,6.6244,6.5471,6.6007,1103133,0
1993-06-23,6.4939,6.4939,6.3213,6.381,2935742,0
1993-06-24,6.381,6.4343,6.2979,6.3512,1878731,0
1993-06-25,6.2979,6.3512,6.2979,6.3213,1356619,0
1993-06-28,6.3213,6.3512,6.268,6.3213,1909361,0
1993-06-29,6.2979,6.381,6.268,6.381,1041192,0
1993-06-30,6.3213,6.3213,6.161,6.161,2461769,0
1993-07-01,6.2145,6.381,6.2145,6.3512,1713106,0
1993-07-02,6.3213,6.3213,6.1847,6.2442,2878180,0
1993-07-06,6.268,6.381,6.268,6.2979,3549418,0
1993-07-07,6.2979,6.464,6.2979,6.4108,1905996,0
1993-07-08,6.464,6.5176,6.4343,6.5176,1989814,0
1993-07-09,6.464,6.5176,6.4343,6.5176,1446162,0
1993-07-12,6.4939,6.5176,6.464,6.4939,387459,0
1993-07-13,6.4939,6.5471,6.4108,6.4343,1075530,0
1993-07-14,6.4343,6.5176,6.4343,6.4939,952323,0
1993-07-15,6.464,6.464,6.2145,6.268,2312981,0
1993-07-16,6.3213,6.381,6.2979,6.3213,2133220,0
1993-07-19,6.3213,6.3512,6.1847,6.2979,2615273,0
1993-07-20,6.2979,6.3213,6.2442,6.2979,4476496,0
1993-07-21,6.2979,6.3213,6.2145,6.2979,1980056,0
1993-07-22,6.3213,6.3213,6.268,6.3213,1708060,0
1993-07-23,6.268,6.3213,6.268,6.2979,967133,0
1993-07-26,6.4108,6.6007,6.4108,6.6007,3037743,0
1993-07-27,6.5709,6.5709,6.5176,6.5709,1713106,0
1993-07-28,6.6007,6.7373,6.5709,6.7075,2264506,0
1993-07-29,6.7075,6.7611,6.6841,6.7373,1356619,0
1993-07-30,6.7373,6.8206,6.7373,6.7611,1473763,0
1993-08-02,6.8027,6.8265,6.7139,6.7432,1723207,0
1993-08-03,6.7729,6.8027,6.6601,6.7432,2356741,0
1993-08-04,6.7432,6.7432,6.6897,6.6897,1157668,0
1993-08-05,6.6897,6.7139,6.4939,6.5176,2526736,0
1993-08-06,6.5772,6.7139,6.5772,6.6897,1233410,0
1993-08-09,6.6601,6.8562,6.6601,6.8027,1577447,0
1993-08-10,6.8027,6.9393,6.8027,6.886,1609428,0
1993-08-11,6.9097,6.963,6.8562,6.8562,1795916,0
1993-08-12,6.886,6.9393,6.8265,6.9393,1122321,0
1993-08-13,6.9393,7.0228,6.9393,6.9927,1583167,0
1993-08-16,7.0228,7.0757,6.9927,7.0228,789394,0
1993-08-17,7.0525,7.0525,6.963,6.963,1964566,0
1993-08-18,6.9927,7.0228,6.963,7.0228,788721,0
1993-08-19,7.0228,7.0757,6.963,7.0757,1309153,0
1993-08-20,7.0757,7.1058,7.0525,7.1058,1535703,0
1993-08-23,7.1058,7.1058,7.0228,7.0525,959389,0
1993-08-24,7.0757,7.2426,7.0757,7.2426,1987124,0
1993-08-25,7.2426,7.3555,7.2129,7.3019,1546814,0
1993-08-26,7.3019,7.4087,7.2426,7.3848,1707046,0
1993-08-27,7.3555,7.3555,7.2426,7.2721,1277844,0
1993-08-30,7.3019,7.3555,7.2721,7.2721,1266399,0
1993-08-31,7.2129,7.3019,7.1356,7.2721,1753505,0
1993-09-01,7.2721,7.4087,7.2426,7.3848,1233074,0
1993-09-02,7.3555,7.3848,7.3555,7.3555,1255626,0
1993-09-03,7.3555,7.4087,7.3255,7.3848,1133095,0
1993-09-07,7.3255,7.3255,7.1592,7.1592,1197055,0
1993-09-08,7.1356,7.2129,7.0757,7.1058,1950093,0
1993-09-09,7.0757,7.1356,7.0525,7.1058,1703008,0
1993-09-10,7.0525,7.1058,7.0228,7.0525,1698299,0
1993-09-13,7.0525,7.0757,6.9097,6.9393,2093834,0
1993-09-14,6.9097,7.0525,6.8562,7.0525,1398023,0
1993-09-15,6.9927,7.2426,6.963,7.2426,2013381,0
1993-09-16,7.1887,7.2129,7.1592,7.1592,1897915,0
1993-09-17,7.0525,7.0525,6.9927,7.0525,2815904,0
1993-09-20,7.0525,7.0525,6.963,6.963,1762256,0
1993-09-21,6.963,7.1356,6.963,7.1356,1433702,0
1993-09-22,7.1592,7.1592,6.963,6.9927,1973993,0
1993-09-23,6.9927,6.9927,6.8265,6.8562,1717485,0
1993-09-24,6.886,6.963,6.8562,6.9097,2217712,0
1993-09-27,6.963,7.1058,6.9393,7.0757,3243085,0
1993-09-28,7.0525,7.1356,7.0228,7.1356,1522910,0
1993-09-29,7.1356,7.5514,7.1356,7.5214,5682978,0
1993-09-30,7.5214,7.5214,7.462,7.492,6411103,0
1993-10-01,7.492,7.8306,7.4386,7.795,12013962,0
1993-10-04,7.7711,8.2939,7.7474,8.1872,7415606,0
1993-10-05,8.0206,8.0445,7.795,7.8546,4555605,0
1993-10-06,7.8546,7.8841,7.6345,7.7119,4476496,0
1993-10-07,7.6585,7.688,7.5753,7.6046,1847760,0
1993-10-08,7.6585,7.6585,7.462,7.5753,1405091,0
1993-10-11,7.5514,7.9973,7.5514,7.9373,3095641,0
1993-10-12,7.9973,7.9973,7.8546,7.8841,1855500,0
1993-10-13,7.8841,7.9077,7.688,7.688,1757543,0
1993-10-14,7.5753,7.795,7.4386,7.7474,3716052,0
1993-10-15,7.6585,7.6585,7.4386,7.5214,2770118,0
1993-10-18,7.4087,7.4087,7.2426,7.3255,3314115,0
1993-10-19,7.3019,7.3019,7.1887,7.2721,2052429,0
1993-10-20,7.2426,7.2426,7.1356,7.1592,2104267,0
1993-10-21,7.1887,7.2129,7.1592,7.2129,804881,0
1993-10-22,7.2426,7.3019,7.0525,7.0525,1434713,0
1993-10-25,7.0757,7.2426,7.0525,7.2426,1057017,0
1993-10-26,7.0525,7.1058,6.886,6.886,2701789,0
1993-10-27,6.9393,7.0228,6.9097,6.9927,2982199,0
1993-10-28,6.9927,7.1592,6.963,7.0525,2072627,0
1993-10-29,7.0228,7.1887,7.0228,7.1592,2483314,0
1993-11-01,7.1114,7.3375,7.1114,7.3375,2066567,0
1993-11-02,7.3375,7.3375,7.2186,7.2543,1382876,0
1993-11-03,7.278,7.3076,7.2186,7.2543,2161834,0
1993-11-04,7.2543,7.3911,7.2543,7.3375,1803998,0
1993-11-05,7.3076,7.3612,7.278,7.278,1070481,0
1993-11-08,7.1652,7.2186,7.1114,7.1114,1024025,0
1993-11-09,7.1652,7.1652,6.9987,6.9987,1405426,0
1993-11-10,7.0228,7.1114,6.9451,6.9693,2704142,0
1993-11-11,7.0228,7.0582,6.7729,6.8027,3665558,0
1993-11-12,6.8562,6.9987,6.8562,6.9693,1930907,0
1993-11-15,6.8562,6.886,6.6066,6.6066,2407909,0
1993-11-16,6.7194,6.7194,6.6066,6.6363,1881423,0
1993-11-17,6.6066,6.9693,6.5234,6.9693,4362380,0
1993-11-18,6.9156,7.1114,6.9156,6.9987,1928887,0
1993-11-19,6.9987,6.9987,6.9156,6.9451,880957,0
1993-11-22,6.886,6.886,6.8027,6.8562,1215566,0
1993-11-23,6.8562,6.9156,6.7496,6.7729,1093708,0
1993-11-24,6.7729,6.7729,6.6897,6.6897,1028064,0
1993-11-26,6.6363,6.6601,6.2442,6.4108,2948536,0
1993-11-29,6.357,6.464,6.2145,6.357,3843631,0
1993-11-30,6.381,6.4939,6.357,6.381,4924885,0
1993-12-01,6.381,6.381,6.1847,6.2145,2850913,0
1993-12-02,6.2442,6.4108,6.2145,6.381,1742394,0
1993-12-03,6.4108,6.4108,6.2442,6.357,1149590,0
1993-12-06,6.3275,6.381,6.2979,6.381,2480958,0
1993-12-07,6.381,6.464,6.3275,6.381,2425414,0
1993-12-08,6.357,6.357,6.2145,6.2979,1287943,0
1993-12-09,6.3275,6.3275,6.161,6.161,4008245,0
1993-12-10,6.1847,6.2979,6.161,6.2145,4309192,0
1993-12-13,6.2145,6.2442,6.1313,6.161,2244306,0
1993-12-14,6.161,6.2979,6.1313,6.2979,3363935,0
1993-12-15,6.2979,6.3275,6.1313,6.1313,1261349,0
1993-12-16,6.072,6.1313,6.0184,6.1313,2468166,0
1993-12-17,6.1015,6.161,6.0483,6.161,8879268,0
1993-12-20,6.1015,6.1313,6.0483,6.072,3364607,0
1993-12-21,6.1015,6.161,6.0184,6.0483,2562423,0
1993-12-22,6.072,6.2442,6.0483,6.2442,3305361,0
1993-12-23,6.2979,6.464,6.268,6.464,2239594,0
1993-12-27,6.4939,6.5534,6.464,6.5234,1171805,0
1993-12-28,6.5234,6.5534,6.4108,6.4108,1251922,0
1993-12-29,6.4108,6.5772,6.381,6.5234,1976351,0
1993-12-30,6.5234,6.5534,6.4939,6.5234,768859,0
1993-12-31,6.5534,6.6066,6.4939,6.4939,713989,0
1994-01-03,6.4939,6.6897,6.4939,6.6601,2203911,0
1994-01-04,6.6066,6.6601,6.5534,6.6601,1262361,0
1994-01-05,6.6601,6.886,6.6601,6.886,4424654,0
1994-01-06,6.9693,6.9693,6.8027,6.8562,2209637,0
1994-01-07,6.8562,6.8562,6.7194,6.7496,1476120,0
1994-01-10,6.7496,6.8326,6.7496,6.7496,16656752,0
1994-01-11,6.7194,6.7729,6.6066,6.6601,1584181,0
1994-01-12,6.6363,6.6601,6.4939,6.5234,2314663,0
1994-01-13,6.5234,6.5772,6.4939,6.5234,926068,0
1994-01-14,6.5534,6.6066,6.4403,6.464,2127163,0
1994-01-17,6.5534,6.5772,6.5234,6.5234,1299053,0
1994-01-18,6.6066,6.6601,6.5772,6.6066,1860887,0
1994-01-19,6.6066,6.6363,6.5534,6.5534,1014260,0
1994-01-20,6.5772,6.5772,6.4403,6.5234,1113570,0
1994-01-21,6.5534,6.6066,6.4939,6.5772,1127372,0
1994-01-24,6.6066,6.6363,6.5534,6.5772,1364360,0
1994-01-25,6.5534,6.6363,6.5234,6.5234,1314872,0
1994-01-26,6.5234,6.5234,6.381,6.4403,1436060,0
1994-01-27,6.3275,6.4108,6.2442,6.381,2295808,0
1994-01-28,6.4108,6.4939,6.381,6.464,877259,0
1994-01-31,6.5295,6.6719,6.5295,6.6719,1149928,0
1994-02-01,6.6425,6.8085,6.6128,6.8085,1928214,0
1994-02-02,6.868,7.0108,6.868,7.0108,2891645,0
1994-02-03,6.9572,7.0405,6.9274,6.9274,1605045,0
1994-02-04,6.8978,7.0108,6.7254,6.7254,1078225,0
1994-02-07,6.6425,6.7551,6.6425,6.7254,1087989,0
1994-02-08,6.7551,6.785,6.6425,6.7254,1107508,0
1994-02-09,6.7551,6.7551,6.5055,6.5295,2677887,0
1994-02-10,6.5295,6.5888,6.4702,6.4702,1390617,0
1994-02-11,6.4702,6.6719,6.4702,6.6719,962758,0
1994-02-14,6.6425,6.7018,6.5593,6.5593,809253,0
1994-02-15,6.5295,6.5593,6.4702,6.4702,1235094,0
1994-02-16,6.5295,6.5593,6.3631,6.3631,1667663,0
1994-02-17,6.3927,6.6425,6.3631,6.6425,1919126,0
1994-02-18,6.6425,6.7551,6.5888,6.7254,2186069,0
1994-02-22,6.7551,6.7551,6.6719,6.7018,1566336,0
1994-02-23,6.7254,6.7254,6.4463,6.4702,1746768,0
1994-02-24,6.4463,6.4702,6.1908,6.2738,2376603,0
1994-02-25,6.2738,6.2738,6.1668,6.1908,2440899,0
1994-02-28,6.1908,6.2205,6.1313,6.1313,1995538,0
1994-03-01,6.1668,6.2503,6.078,6.2205,1802987,0
1994-03-02,6.2205,6.2503,6.1313,6.2205,4158383,0
1994-03-03,6.2205,6.2503,6.078,6.1668,2101238,0
1994-03-04,6.1668,6.1668,6.108,6.108,1597309,0
1994-03-07,6.1313,6.1668,6.078,6.078,2890969,0
1994-03-08,6.078,6.108,5.965,5.9949,1579465,0
1994-03-09,6.0184,6.0539,5.9949,6.0184,1584181,0
1994-03-10,5.9949,6.108,5.965,6.0184,1655544,0
1994-03-11,6.0539,6.2738,6.0539,6.2738,2404879,0
1994-03-14,6.3036,6.4463,6.2738,6.4167,2827686,0
1994-03-15,6.4167,6.4167,6.3631,6.3927,1679108,0
1994-03-16,6.3334,6.4702,6.2738,6.4167,2797391,0
1994-03-17,6.4702,6.6425,6.4702,6.5593,2658362,0
1994-03-18,6.5055,6.5593,6.4702,6.5593,3189900,0
1994-03-21,6.4702,6.5055,6.3631,6.3927,1675740,0
1994-03-22,6.3927,6.5593,6.3631,6.5593,2310962,0
1994-03-23,6.5593,6.6128,6.3036,6.5888,1291645,0
1994-03-24,6.5055,6.5295,6.3631,6.4167,2343278,0
1994-03-25,6.4702,6.5888,6.4463,6.5593,1346855,0
1994-03-28,6.5055,6.5055,6.3927,6.3927,1720851,0
1994-03-29,6.3631,6.4463,6.3036,6.3631,1862236,0
1994-03-30,6.2503,6.3334,5.965,6.2205,2768102,0
1994-03-31,6.1668,6.1668,5.769,6.0184,4249947,0
1994-04-04,5.965,6.1668,5.876,6.1668,1647801,0
1994-04-05,6.2738,6.3036,6.2205,6.2503,1463329,0
1994-04-06,6.2205,6.3036,6.078,6.2205,2383334,0
1994-04-07,6.3334,6.4702,6.2205,6.4463,3326570,0
1994-04-08,6.4167,6.6128,6.4167,6.4702,2740838,0
1994-04-11,6.4702,6.4702,6.3927,6.4463,1264042,0
1994-04-12,6.4702,6.5888,6.4702,6.5888,1318571,0
1994-04-13,6.5593,6.6128,6.5295,6.5888,1046578,0
1994-04-14,6.5888,6.7254,6.5295,6.7254,3446744,0
1994-04-15,6.7551,7.266,6.7551,7.1828,7287013,0
1994-04-18,7.0997,7.1237,6.9274,7.1237,4918154,0
1994-04-19,7.0997,7.0997,6.9274,6.9572,3058612,0
1994-04-20,6.9572,6.9572,6.7018,6.785,3009470,0
1994-04-21,6.785,7.0405,6.7018,7.0405,2541551,0
1994-04-22,6.9869,7.2365,6.9572,7.1828,4564354,0
1994-04-25,7.1533,7.462,7.1533,7.403,5534185,0
1994-04-26,7.462,7.462,7.2068,7.266,2387037,0
1994-04-28,7.266,7.296,7.0997,7.0997,2653646,0
1994-04-29,7.0997,7.1237,7.0108,7.0642,2977484,0
1994-05-02,7.0461,7.1592,7.0167,7.0702,1864588,0
1994-05-03,7.1058,7.1887,7.0702,7.1592,1681128,0
1994-05-04,7.1887,7.1887,7.0461,7.0702,930781,0
1994-05-05,7.1058,7.2721,7.0702,7.2721,2928002,0
1994-05-06,7.2721,7.4147,7.2483,7.3911,3343737,0
1994-05-09,7.4147,7.4976,7.3313,7.3911,2441572,0
1994-05-10,7.3911,7.4446,7.3313,7.3313,1598651,0
1994-05-11,7.3019,7.3555,7.2721,7.2721,2307929,0
1994-05-12,7.3019,7.3313,7.2129,7.3019,2854617,0
1994-05-13,7.3019,7.3911,7.1887,7.3555,2978832,0
1994-05-16,7.3911,7.4743,7.3555,7.4446,2496781,0
1994-05-17,7.4743,7.5574,7.4147,7.4743,3192592,0
1994-05-18,7.4976,7.5334,7.4446,7.4743,4967974,0
1994-05-19,7.4743,7.4976,7.4147,7.4743,1092700,0
1994-05-20,7.4976,7.5869,7.4743,7.5334,2454362,0
1994-05-23,7.5334,7.5869,7.4446,7.4743,1470731,0
1994-05-24,7.4446,7.5574,7.4446,7.4976,1769662,0
1994-05-25,7.4743,7.7295,7.4147,7.6997,3188549,0
1994-05-26,7.6997,7.8129,7.4743,7.4976,2707174,0
1994-05-27,7.4743,7.5334,7.3911,7.5334,1579465,0
1994-05-31,7.4976,7.5334,7.3911,7.4147,1559943,0
1994-06-01,7.4147,7.5869,7.3313,7.5869,2556024,0
1994-06-02,7.5574,7.6168,7.4743,7.5869,1907679,0
1994-06-03,7.5574,7.6168,7.5334,7.6168,2197516,0
1994-06-06,7.6168,7.6464,7.5574,7.6168,1266399,0
1994-06-07,7.5574,7.6464,7.4147,7.4743,1081927,0
1994-06-08,7.2721,7.3555,7.1887,7.3555,3682050,0
1994-06-09,7.3019,7.4446,7.2483,7.4147,1534693,0
1994-06-10,7.4446,7.4743,7.3911,7.4147,506963,0
1994-06-13,7.4446,7.4743,7.3313,7.3911,1752493,0
1994-06-14,7.4147,7.6464,7.3911,7.6464,2511928,0
1994-06-15,7.5869,7.6464,7.5334,7.6464,2318700,0
1994-06-16,7.6701,7.7594,7.6168,7.6464,2232860,0
1994-06-17,7.6464,7.7295,7.5574,7.5869,2635810,0
1994-06-20,7.5869,7.5869,7.4743,7.5574,977232,0
1994-06-21,7.5869,7.6701,7.5334,7.5334,2322742,0
1994-06-22,7.5334,7.5334,7.3911,7.4446,2338564,0
1994-06-23,7.4743,7.5334,7.4446,7.5334,1330021,0
1994-06-24,7.4976,7.4976,7.2129,7.2129,1869978,0
1994-06-27,7.1887,7.3019,7.1592,7.2721,1075193,0
1994-06-28,7.2129,7.2721,7.0167,7.1356,2067240,0
1994-06-29,7.1058,7.3019,7.1058,7.1356,1140161,0
1994-06-30,7.1058,7.1887,7.0461,7.1356,1266061,0
1994-07-01,7.1887,7.3019,7.1592,7.2483,1393642,0
1994-07-05,7.2129,7.6464,7.1887,7.6464,3246451,0
1994-07-06,7.5334,7.6168,7.4976,7.5574,2993309,0
1994-07-07,7.6701,7.7295,6.9927,7.2721,8814976,0
1994-07-08,7.2483,7.4743,7.1887,7.4743,2972773,0
1994-07-11,7.4743,7.486,7.3555,7.4147,1261013,0
1994-07-12,7.3911,7.3911,7.2721,7.3555,1308142,0
1994-07-13,7.3313,7.4446,7.3019,7.4147,1090680,0
1994-07-14,7.4147,7.4976,7.4147,7.4743,630169,0
1994-07-15,7.4743,7.5574,7.4446,7.5574,1813759,0
1994-07-18,7.4976,7.6464,7.4976,7.6464,1465012,0
1994-07-19,7.5869,7.6701,7.5869,7.5869,1349209,0
1994-07-20,7.5869,7.6168,7.5334,7.6168,1755185,0
1994-07-21,7.6168,7.6701,7.5869,7.6168,1490595,0
1994-07-22,7.6701,7.6701,7.5869,7.6168,1222971,0
1994-07-25,7.5574,7.5574,7.4976,7.5574,868164,0
1994-07-26,7.5574,7.6168,7.4446,7.5869,1211191,0
1994-07-27,7.5334,7.5574,7.4743,7.5334,1638376,0
1994-07-28,7.4743,7.5334,7.4446,7.4446,1796591,0
1994-07-29,7.4976,7.5574,7.4743,7.4743,1677087,0
1994-08-01,7.4206,7.5396,7.4206,7.5098,933137,0
1994-08-02,7.5632,7.5987,7.3375,7.3375,1359981,0
1994-08-03,7.3375,7.3612,7.3076,7.3375,598526,0
1994-08-04,7.3076,7.3375,6.963,7.0167,3564567,0
1994-08-05,7.0757,7.1948,7.0757,7.1058,2153750,0
1994-08-08,7.1356,7.278,7.1058,7.2543,1433702,0
1994-08-09,7.2543,7.3375,7.2543,7.278,2270563,0
1994-08-10,7.3076,7.4502,7.2186,7.3612,1952116,0
1994-08-11,7.3968,7.4502,7.278,7.3375,1903300,0
1994-08-12,7.3375,7.4798,7.3375,7.4798,2673849,0
1994-08-15,7.4798,7.5396,7.4206,7.4206,2305909,0
1994-08-16,7.4502,7.4798,7.4206,7.4798,1544117,0
1994-08-17,7.4798,7.5098,7.4206,7.4502,2138607,0
1994-08-18,7.4206,7.4502,7.3612,7.4206,2212998,0
1994-08-19,7.4798,7.4798,7.3968,7.3968,779294,0
1994-08-22,7.3968,7.4206,7.3612,7.3968,578667,0
1994-08-23,7.4206,7.4502,7.3968,7.4206,1284912,0
1994-08-24,7.4502,7.4798,7.4206,7.4502,1273465,0
1994-08-25,7.3968,7.4502,7.3968,7.4206,1570375,0
1994-08-26,7.4798,7.6523,7.4798,7.6523,1838671,0
1994-08-29,7.7119,7.7414,7.5987,7.6523,2162506,0
1994-08-30,7.5987,7.6286,7.5632,7.5987,890047,0
1994-08-31,7.5987,7.6523,7.5632,7.6286,757417,0
1994-09-01,7.6286,7.7119,7.5632,7.7119,809253,0
1994-09-02,7.7119,7.7119,7.6286,7.6286,812621,0
1994-09-06,7.6819,7.6819,7.5987,7.6523,670561,0
1994-09-07,7.6286,7.9077,7.6286,7.8841,2650955,0
1994-09-08,7.9435,8.0859,7.9435,8.0266,4079611,0
1994-09-09,7.9435,8.0565,7.8841,7.9973,2640858,0
1994-09-12,7.9973,8.0266,7.9973,7.9973,1111208,0
1994-09-13,7.9673,7.9973,7.8841,7.8841,1125688,0
1994-09-14,7.8841,8.0266,7.8841,7.9077,1617167,0
1994-09-15,7.9077,7.9077,7.7651,7.8247,2007655,0
1994-09-16,7.8247,7.8247,7.7119,7.7414,3815019,0
1994-09-19,7.7414,7.7651,7.6819,7.7119,1223308,0
1994-09-20,7.6523,7.7414,7.6523,7.6819,807234,0
1994-09-21,7.7119,7.7119,7.5098,7.6523,1142181,0
1994-09-22,7.7119,7.7651,7.6819,7.6819,1024025,0
1994-09-23,7.6819,7.7119,7.5632,7.5632,595159,0
1994-09-26,7.6286,7.6523,7.5987,7.5987,759430,0
1994-09-27,7.6523,7.6819,7.5987,7.5987,670229,0
1994-09-28,7.6286,7.7651,7.5987,7.7414,1051292,0
1994-09-29,7.7414,7.7651,7.7414,7.7414,1110542,0
1994-09-30,7.8247,7.9435,7.795,7.8841,1947401,0
1994-10-03,7.8546,7.8546,7.7651,7.795,1347528,0
1994-10-04,7.8247,7.8247,7.6523,7.6523,1020324,0
1994-10-05,7.6819,7.7414,7.5987,7.7414,1084283,0
1994-10-06,7.7414,7.7651,7.7119,7.7119,1047257,0
1994-10-07,7.795,8.0565,7.795,7.9435,4751522,0
1994-10-10,7.9673,7.9973,7.8841,7.9077,1803661,0
1994-10-11,7.9077,7.9973,7.9077,7.9435,2252051,0
1994-10-12,7.9435,7.9673,7.9077,7.9077,1307129,0
1994-10-13,7.9673,7.9973,7.8841,7.9435,984304,0
1994-10-14,7.9077,8.0565,7.9077,8.0565,701202,0
1994-10-17,8.0266,8.0565,7.9673,8.0266,1382200,0
1994-10-18,8.0266,8.0266,7.8841,7.8841,1797600,0
1994-10-19,7.8546,7.9435,7.8247,7.9077,1033452,0
1994-10-20,7.9077,7.9673,7.8546,7.9077,934482,0
1994-10-21,7.8546,7.9077,7.8247,7.9077,909905,0
1994-10-24,7.8247,7.9077,7.7651,7.795,872207,0
1994-10-25,7.8546,8.0266,7.8247,8.0266,2613254,0
1994-10-26,8.1751,8.2287,8.0859,8.1989,4620574,0
1994-10-27,8.2287,8.3713,8.1751,8.3713,4096782,0
1994-10-28,8.4012,8.5737,8.4012,8.4605,3106078,0
1994-10-31,8.4961,8.5855,8.4666,8.5495,2335534,0
1994-11-01,8.3473,8.4366,8.3236,8.3473,2176645,0
1994-11-02,8.3473,8.4066,8.2939,8.2939,1550177,0
1994-11-03,8.3473,8.4366,8.3236,8.3473,1592258,0
1994-11-04,8.3236,8.3473,8.0565,8.092,3502287,0
1994-11-07,8.1158,8.1457,8.0328,8.1457,1451208,0
1994-11-08,8.1457,8.1457,8.0445,8.1158,1565328,0
1994-11-09,8.1751,8.1751,7.8899,7.9435,2010690,0
1994-11-10,7.973,7.973,7.8899,7.9435,1081250,0
1994-11-11,7.8899,7.973,7.8546,7.9435,722404,0
1994-11-14,8.0328,8.0565,8.0028,8.0328,1466693,0
1994-11-15,8.0328,8.0565,7.8899,7.9435,832484,0
1994-11-16,7.9435,7.973,7.8306,7.8306,1140833,0
1994-11-17,7.8546,7.8546,7.6523,7.7414,1024362,0
1994-11-18,7.6819,7.7414,7.6523,7.6523,1240478,0
1994-11-21,7.7119,7.795,7.6286,7.6523,1345511,0
1994-11-22,7.6523,7.8899,7.6286,7.8546,1573741,0
1994-11-23,7.7414,7.7414,7.4206,7.5632,1577447,0
1994-11-25,7.6523,7.7119,7.6523,7.7119,491137,0
1994-11-28,7.795,7.8306,7.5987,7.6819,1567346,0
1994-11-29,7.6523,7.7711,7.6523,7.7414,1430004,0
1994-11-30,7.795,7.795,7.6523,7.6523,968146,0
1994-12-01,7.6286,7.6523,7.5098,7.5987,888704,0
1994-12-02,7.6286,7.6523,7.5632,7.5632,1016286,0
1994-12-05,7.5632,7.5632,7.3612,7.3612,2004293,0
1994-12-06,7.3968,7.4798,7.3019,7.4798,1222971,0
1994-12-07,7.4206,7.5098,7.3612,7.5098,1729599,0
1994-12-08,7.5396,7.7119,7.4502,7.4502,1484199,0
1994-12-09,7.5098,7.5098,7.3612,7.4502,1112223,0
1994-12-12,7.4798,7.5396,7.4206,7.5098,1711421,0
1994-12-13,7.5098,7.6819,7.5098,7.6286,1123664,0
1994-12-14,7.5987,7.6819,7.5987,7.6523,1090680,0
1994-12-15,7.6523,7.7414,7.6523,7.7119,893075,0
1994-12-16,7.8546,7.8899,7.795,7.8899,2825329,0
1994-12-19,7.9138,7.9435,7.8306,7.9435,1180223,0
1994-12-20,7.973,7.973,7.9138,7.973,1117609,0
1994-12-21,7.9138,7.9435,7.795,7.8899,1973324,0
1994-12-22,7.9138,7.9138,7.8306,7.8306,904186,0
1994-12-23,7.8546,7.8546,7.7711,7.7711,492823,0
1994-12-27,7.7711,7.795,7.7119,7.7414,927750,0
1994-12-28,7.7414,7.7414,7.6523,7.7119,542984,0
1994-12-29,7.7414,7.7711,7.5987,7.6286,1050960,0
1994-12-30,7.6819,7.6819,7.5987,7.5987,674268,0
1995-01-03,7.5987,7.6819,7.5632,7.5632,1238796,0
1995-01-04,7.5987,7.5987,7.4502,7.5396,1896908,0
1995-01-05,7.5396,7.5396,7.4502,7.4798,1551862,0
1995-01-06,7.4798,7.5098,7.4206,7.4502,1970291,0
1995-01-09,7.3968,7.3968,7.1887,7.2186,1659248,0
1995-01-10,7.2186,7.3019,7.1592,7.2186,1496656,0
1995-01-11,7.1592,7.1887,6.9572,7.0702,2011025,0
1995-01-12,7.0461,7.0461,6.9274,6.9869,1497666,0
1995-01-13,7.0167,7.1356,6.9572,7.1058,2735112,0
1995-01-16,7.1058,7.1356,7.0461,7.1356,929768,0
1995-01-17,7.1058,7.278,7.0702,7.2186,2343951,0
1995-01-18,7.1887,7.4206,7.1887,7.3968,3064336,0
1995-01-19,7.3019,7.3968,7.3019,7.3612,1806015,0
1995-01-20,7.3612,7.4798,7.3375,7.4206,1419903,0
1995-01-23,7.3612,7.5987,7.3612,7.5987,1290970,0
1995-01-24,7.5632,7.5987,7.4206,7.4206,1142181,0
1995-01-25,7.4206,7.5396,7.3968,7.5098,1747442,0
1995-01-26,7.5098,7.5632,7.4502,7.5632,1146895,0
1995-01-27,7.5987,7.5987,7.5098,7.5396,1189982,0
1995-01-30,7.5753,7.5753,7.3671,7.4325,1142856,0
1995-01-31,7.4325,7.4562,7.3434,7.4562,880285,0
1995-02-01,7.4325,7.486,7.3076,7.3076,1495644,0
1995-02-02,7.2839,7.3671,7.2543,7.3434,933137,0
1995-02-03,7.3671,7.403,7.3076,7.403,1090341,0
1995-02-06,7.486,7.5455,7.486,7.5455,1746768,0
1995-02-07,7.5753,7.6046,7.4325,7.486,1352575,0
1995-02-08,7.4325,7.6585,7.4325,7.6046,1903977,0
1995-02-09,7.6345,7.694,7.6046,7.6585,1103469,0
1995-02-10,7.6345,7.6345,7.5155,7.5155,1421586,0
1995-02-13,7.5753,7.6345,7.5155,7.6345,689081,0
1995-02-14,7.6585,7.7474,7.6345,7.7176,2090804,0
1995-02-15,7.7176,7.7831,7.7176,7.7176,2358087,0
1995-02-16,7.7176,7.7474,7.6585,7.7176,2007655,0
1995-02-17,7.7176,7.7176,7.6345,7.6585,1566336,0
1995-02-21,7.7176,7.8069,7.694,7.7474,2755312,0
1995-02-22,7.7176,7.7176,7.6345,7.7176,2164189,0
1995-02-23,7.7474,7.7474,7.694,7.7176,1339114,0
1995-02-24,7.694,7.8069,7.6585,7.8069,1143870,0
1995-02-27,7.7831,7.8069,7.6585,7.6585,379043,0
1995-02-28,7.694,7.8069,7.6585,7.8069,914285,0
1995-03-01,7.8069,7.896,7.7831,7.896,1478139,0
1995-03-02,7.8365,7.985,7.8069,7.985,2139280,0
1995-03-03,7.9553,7.985,7.896,7.9553,1056004,0
1995-03-06,7.896,8.1573,7.896,8.1573,1582158,0
1995-03-07,8.1334,8.2167,8.0981,8.1872,2202902,0
1995-03-08,8.1872,8.3653,8.1872,8.3058,2629410,0
1995-03-09,8.2761,8.3058,8.2464,8.2761,1551526,0
1995-03-10,8.3058,8.3653,8.2761,8.3358,1162043,0
1995-03-13,8.3653,8.3653,8.2761,8.2761,1098418,0
1995-03-14,8.3058,8.3058,8.2464,8.2464,1649819,0
1995-03-15,8.2167,8.2464,8.1872,8.1872,1600000,0
1995-03-16,8.1872,8.2464,8.1334,8.2464,2032566,0
1995-03-17,8.2464,8.2761,8.1872,8.1872,2924295,0
1995-03-20,8.2167,8.2167,8.1334,8.1573,869515,0
1995-03-21,8.1872,8.1872,8.1334,8.1334,1066102,0
1995-03-22,8.1334,8.2464,8.1334,8.2464,1797940,0
1995-03-23,8.2167,8.2464,8.1573,8.1872,1452555,0
1995-03-24,8.1573,8.2761,8.1334,8.1872,1615484,0
1995-03-27,8.2167,8.2167,8.1573,8.2167,1398358,0
1995-03-28,8.1872,8.2464,8.1573,8.1573,1391623,0
1995-03-29,8.1573,8.3058,8.1334,8.2761,2316009,0
1995-03-30,8.3058,8.3653,8.2761,8.3358,1286594,0
1995-03-31,8.3058,8.5789,8.2167,8.5676,2898041,0
1995-04-03,8.5676,8.5676,8.5076,8.5676,1795916,0
1995-04-04,8.543,8.543,8.4489,8.4847,1610772,0
1995-04-05,8.3891,8.4489,8.3358,8.3891,1402401,0
1995-04-06,8.3358,8.3358,8.2167,8.2464,1458951,0
1995-04-07,8.2464,8.2464,8.0981,8.1334,1445490,0
1995-04-10,8.1573,8.1573,8.0981,8.1334,1583841,0
1995-04-11,8.1334,8.2761,8.1334,8.2167,1014598,0
1995-04-12,8.2167,8.2464,8.1334,8.1334,493159,0
1995-04-13,8.0981,8.0981,8.0086,8.0086,1545465,0
1995-04-17,8.0445,8.1334,8.0445,8.0981,2567470,0
1995-04-18,8.0741,8.1334,8.0445,8.0981,1868631,0
1995-04-19,8.0741,8.0981,7.9973,8.0741,1128045,0
1995-04-20,8.0981,8.3653,8.0741,8.3653,2545927,0
1995-04-21,8.3891,8.3891,8.3058,8.3358,1354600,0
1995-04-24,8.3653,8.4251,8.3058,8.3653,694464,0
1995-04-25,8.3358,8.4847,8.3058,8.4251,2053778,0
1995-04-26,8.3653,8.3891,8.2761,8.2761,982619,0
1995-04-27,8.3058,8.3058,8.0981,8.1872,2434503,0
1995-04-28,8.2167,8.2464,8.0981,8.1872,1046241,0
1995-05-01,8.2939,8.3473,8.2348,8.3473,3705613,0
1995-05-02,8.3473,8.3773,8.2583,8.2939,1488910,0
1995-05-03,8.3236,8.3773,8.3236,8.3473,2763053,0
1995-05-04,8.4066,8.4961,8.3773,8.4066,1888492,0
1995-05-05,8.4366,8.4366,8.2939,8.3473,1120304,0
1995-05-08,8.3236,8.4066,8.3236,8.4066,1583506,0
1995-05-09,8.4066,8.5257,8.4066,8.4961,3080495,0
1995-05-10,8.4961,8.5257,8.3773,8.5257,1537050,0
1995-05-11,8.5257,8.5257,8.4066,8.4366,1348539,0
1995-05-12,8.4366,8.615,8.4366,8.4666,1616160,0
1995-05-15,8.4961,8.5855,8.4961,8.5548,702543,0
1995-05-16,8.5855,8.6441,8.5548,8.6441,1291984,0
1995-05-17,8.6441,8.7343,8.615,8.7343,2913528,0
1995-05-18,8.7343,8.7343,8.5548,8.615,1334396,0
1995-05-19,8.5548,8.6441,8.4066,8.6441,1950093,0
1995-05-22,8.615,8.674,8.5548,8.674,753375,0
1995-05-23,8.7038,8.7038,8.615,8.674,1223985,0
1995-05-24,8.7038,8.7638,8.674,8.7343,1633663,0
1995-05-25,8.7343,8.7343,8.674,8.7343,1074520,0
1995-05-26,8.7038,8.7343,8.5855,8.615,1289964,0
1995-05-30,8.5855,8.615,8.4666,8.4961,2054451,0
1995-05-31,8.4366,8.5548,8.4066,8.5548,2695051,0
1995-06-01,8.5257,8.5548,8.4066,8.4961,1690215,0
1995-06-02,8.4666,8.5548,8.1989,8.2939,3452805,0
1995-06-05,8.3236,8.3236,8.1989,8.2583,4083314,0
1995-06-06,8.2583,8.3236,8.1457,8.1751,3838917,0
1995-06-07,8.1751,8.1989,8.1457,8.1751,1587206,0
1995-06-08,8.1098,8.1457,8.0504,8.1098,2529431,0
1995-06-09,8.0859,8.0859,7.9614,8.0266,3039424,0
1995-06-12,8.0504,8.0859,7.9614,8.0266,1631306,0
1995-06-13,8.0504,8.1098,7.9614,8.1098,1610098,0
1995-06-14,8.1098,8.1751,8.1098,8.1751,1760572,0
1995-06-15,8.1457,8.1751,8.0859,8.1098,1204461,0
1995-06-16,8.1098,8.1751,8.0504,8.1457,3309063,0
1995-06-19,8.1457,8.1751,7.9973,8.1098,2158806,0
1995-06-20,8.0859,8.1457,8.0266,8.0504,4586570,0
1995-06-21,7.9973,8.0266,7.7295,7.7295,2355059,0
1995-06-22,7.7889,7.8781,7.6107,7.8487,4689918,0
1995-06-23,7.8781,7.9077,7.7889,7.8781,3026969,0
1995-06-26,7.8187,7.8487,7.6107,7.6997,3125601,0
1995-06-27,7.7295,7.9077,7.7295,7.8781,3019566,0
1995-06-28,7.9077,7.9373,7.8781,7.9077,997098,0
1995-06-29,7.9077,7.9614,7.8781,7.8781,1545134,0
1995-06-30,7.9373,7.9373,7.8487,7.8781,1425625,0
1995-07-03,7.9077,7.9614,7.8781,7.9077,580350,0
1995-07-05,7.8781,7.9077,7.8187,7.8781,2255083,0
1995-07-06,7.8781,8.0504,7.8487,8.0504,3747020,0
1995-07-07,8.0504,8.1751,8.0266,8.1751,2055456,0
1995-07-10,8.1751,8.1751,7.9973,8.0859,1976015,0
1995-07-11,8.0504,8.1457,8.0504,8.1098,2052093,0
1995-07-12,8.0859,8.1989,8.0266,8.1989,1591583,0
1995-07-13,8.2583,8.3473,8.2348,8.3473,1664295,0
1995-07-14,8.2939,8.3358,8.0859,8.0859,1788849,0
1995-07-17,8.1457,8.2348,8.1098,8.2348,1217922,0
1995-07-18,8.2348,8.2348,8.1098,8.1457,1069469,0
1995-07-19,8.1098,8.1751,7.9373,8.0859,1549847,0
1995-07-20,8.0266,8.1751,7.9973,8.1098,3208749,0
1995-07-21,8.1751,8.2583,8.1457,8.1751,2278642,0
1995-07-24,8.2348,8.2583,8.1457,8.1751,1230380,0
1995-07-25,8.1989,8.2583,8.1457,8.2348,1429326,0
1995-07-26,8.2348,8.3773,8.2348,8.3773,2191118,0
1995-07-27,8.3773,8.3773,8.2348,8.2939,1129391,0
1995-07-28,8.2939,8.2939,8.1457,8.2583,1153630,0
1995-07-31,8.2939,8.3773,8.1989,8.3473,1324970,0
1995-08-01,8.3473,8.3473,8.2348,8.2583,580350,0
1995-08-02,8.2464,8.3592,8.1515,8.1872,963770,0
1995-08-03,8.1515,8.2464,8.1515,8.2106,2448641,0
1995-08-04,8.2106,8.2464,8.1515,8.2106,1028739,0
1995-08-07,8.2106,8.2761,8.2106,8.2761,1165073,0
1995-08-08,8.2761,8.3358,8.2106,8.2464,1910371,0
1995-08-09,8.2464,8.2464,8.092,8.092,1320934,0
1995-08-10,8.092,8.1515,8.0028,8.0386,747651,0
1995-08-11,8.0386,8.0386,7.8899,8.0028,1953459,0
1995-08-14,8.0386,8.0622,7.9793,8.0028,1745760,0
1995-08-15,7.9496,8.0028,7.9138,7.9496,1519882,0
1995-08-16,7.9496,7.9793,7.7651,7.8546,1317902,0
1995-08-17,7.8546,7.8546,7.7414,7.7414,2214013,0
1995-08-18,7.7414,7.7651,7.706,7.7414,5961703,0
1995-08-21,7.795,7.8546,7.7651,7.795,2236903,0
1995-08-22,7.795,7.8306,7.7414,7.795,1029073,0
1995-08-23,7.8306,7.8899,7.706,7.706,1559269,0
1995-08-24,7.706,7.706,7.5932,7.6523,5872160,0
1995-08-25,7.6523,7.795,7.6523,7.7651,3209423,0
1995-08-28,7.7414,7.8546,7.7414,7.8306,1795916,0
1995-08-29,7.795,7.8306,7.7651,7.8306,1154298,0
1995-08-30,7.8306,7.8546,7.795,7.795,1941005,0
1995-08-31,7.795,7.8899,7.795,7.8306,1218597,0
1995-09-01,7.8546,8.0622,7.8546,8.0386,2732081,0
1995-09-05,8.0622,8.1872,8.0386,8.1515,1861900,0
1995-09-06,8.092,8.092,8.0028,8.0386,2266525,0
1995-09-07,8.0622,8.0622,7.9793,8.0386,1486218,0
1995-09-08,8.092,8.1275,7.9496,7.9496,1401052,0
1995-09-11,8.0028,8.092,7.9793,8.0622,1373787,0
1995-09-12,8.092,8.1872,8.0622,8.1872,1700317,0
1995-09-13,8.1872,8.2106,8.1275,8.1872,1473763,0
1995-09-14,7.9793,8.0386,7.9138,7.9793,2748918,0
1995-09-15,8.0386,8.1515,7.8899,8.1275,3673298,0
1995-09-18,8.0622,8.0622,7.9138,7.9138,874224,0
1995-09-19,7.9496,8.0028,7.9138,7.9793,1255964,0
1995-09-20,8.0386,8.092,7.9496,8.0386,1162378,0
1995-09-21,8.0386,8.092,8.0386,8.0386,1083944,0
1995-09-22,8.0386,8.092,7.9793,7.9793,1369406,0
1995-09-25,7.9496,7.9496,7.7831,7.8306,1529308,0
1995-09-26,7.8306,7.8546,7.6523,7.706,2136925,0
1995-09-27,7.6523,7.706,7.6523,7.6819,1657224,0
1995-09-28,7.6523,7.7651,7.6523,7.7651,1478475,0
1995-09-29,7.8306,7.8306,7.6819,7.7414,682684,0
1995-10-02,7.7414,7.7414,7.4446,7.4682,2765408,0
1995-10-03,7.4682,7.5334,7.3848,7.4446,4651543,0
1995-10-04,7.4682,7.5932,7.4446,7.5932,1684833,0
1995-10-05,7.5334,7.5932,7.4087,7.4682,1742058,0
1995-10-06,7.4682,7.4976,7.3197,7.3555,1611784,0
1995-10-09,7.3555,7.4682,7.296,7.4682,1378833,0
1995-10-10,7.4087,7.4682,7.3848,7.4087,1101788,0
1995-10-11,7.4446,7.4682,7.3555,7.3555,795790,0
1995-10-12,7.3848,7.4446,7.3197,7.4087,1713443,0
1995-10-13,7.4446,7.6168,7.4087,7.5574,2283693,0
1995-10-16,7.5574,7.5932,7.4682,7.4682,1139154,0
1995-10-17,7.5334,7.5334,7.4446,7.4682,994403,0
1995-10-18,7.4976,7.4976,7.26,7.3848,1077214,0
1995-10-19,7.3848,7.4446,7.3555,7.3848,827435,0
1995-10-20,7.4087,7.5932,7.3848,7.5574,1964566,0
1995-10-23,7.5574,7.6819,7.5334,7.5574,1574415,0
1995-10-24,7.5932,7.6168,7.4976,7.5932,1294344,0
1995-10-25,7.6168,7.706,7.5334,7.6819,2292111,0
1995-10-26,7.6523,7.6819,7.5932,7.6523,2692360,0
1995-10-27,7.6168,7.6168,7.4682,7.4682,1121647,0
1995-10-30,7.4682,7.6523,7.4446,7.6523,1748790,0
1995-10-31,7.6523,7.795,7.6523,7.6819,1311847,0
1995-11-01,7.7831,7.7831,7.694,7.7474,1416201,0
1995-11-02,7.8129,7.8129,7.6345,7.6345,1083276,0
1995-11-03,7.6585,7.7176,7.4798,7.694,1047923,0
1995-11-06,7.7176,7.7474,7.6585,7.694,1296698,0
1995-11-07,7.7474,7.8425,7.694,7.8425,965113,0
1995-11-08,7.8425,8.0504,7.8425,8.0504,1488239,0
1995-11-09,8.0206,8.0206,7.694,7.7176,1852135,0
1995-11-10,7.6585,7.7176,7.6585,7.6585,803192,0
1995-11-13,7.6585,7.7831,7.6585,7.7474,1106163,0
1995-11-14,7.7474,7.7831,7.5987,7.5987,2251710,0
1995-11-15,7.6345,7.7474,7.6345,7.7474,1392974,0
1995-11-16,7.7176,8.0206,7.7176,8.0206,2248683,0
1995-11-17,8.0206,8.0859,7.9907,8.0206,1306124,0
1995-11-20,7.9614,7.9907,7.8425,7.9316,706245,0
1995-11-21,7.9316,8.0206,7.9019,8.0206,1107508,0
1995-11-22,7.9907,8.0504,7.9316,7.9907,765492,0
1995-11-24,7.9614,7.9907,7.9316,7.9614,434590,0
1995-11-27,7.9614,8.0206,7.9316,7.9614,2637487,0
1995-11-28,7.9907,8.1457,7.9316,8.1457,1999242,0
1995-11-29,8.1457,8.1751,8.0206,8.0859,1646793,0
1995-11-30,8.0504,8.0504,7.9614,8.0206,954009,0
1995-12-01,7.9614,8.2348,7.9614,8.2348,2047717,0
1995-12-04,8.2348,8.2583,8.1098,8.1751,1393309,0
1995-12-05,8.1751,8.2348,8.1457,8.1751,1126024,0
1995-12-06,8.1457,8.1751,8.0859,8.1457,1101788,0
1995-12-07,8.0859,8.1457,8.0504,8.0859,1264717,0
1995-12-08,8.1098,8.1457,8.0504,8.1098,679654,0
1995-12-11,8.1457,8.3832,8.1098,8.2939,2399154,0
1995-12-12,8.2939,8.3236,8.1098,8.1457,3464588,0
1995-12-13,8.1457,8.1751,8.1098,8.1457,1358635,0
1995-12-14,8.1751,8.1751,7.9316,8.0206,1502041,0
1995-12-15,8.0206,8.1098,7.9614,8.0504,2552658,0
1995-12-18,7.9907,8.0206,7.694,7.9316,1040185,0
1995-12-19,7.9614,8.0206,7.8719,7.9316,1764610,0
1995-12-20,7.9614,8.0859,7.9614,7.9907,2403196,0
1995-12-21,8.0206,8.0504,7.8719,7.9907,1389270,0
1995-12-22,8.0206,8.0859,7.9907,8.0504,605259,0
1995-12-26,8.0504,8.1098,7.9019,7.9614,769533,0
1995-12-27,7.9907,8.2583,7.9614,8.2583,1444475,0
1995-12-28,8.2583,8.3535,8.1457,8.1457,1629957,0
1995-12-29,8.1457,8.2583,8.1098,8.1989,1492277,0
1996-01-02,8.1989,8.2583,8.0859,8.1751,1631982,0
1996-01-03,8.1989,8.2939,8.1751,8.2348,2163853,0
1996-01-04,8.1751,8.3832,8.1751,8.3236,4200800,0
1996-01-05,8.3236,8.3832,8.2348,8.3236,2804458,0
1996-01-08,8.3535,8.3832,8.3236,8.3236,990362,0
1996-01-09,8.3236,8.3832,8.2348,8.3358,2805808,0
1996-01-10,8.1989,8.2348,7.9614,7.9614,1481842,0
1996-01-11,8.0206,8.0206,7.9019,7.9614,912937,0
1996-01-12,7.9614,7.9614,7.8425,7.8425,872542,0
1996-01-15,7.9019,7.9019,7.7474,7.7831,818678,0
1996-01-16,7.7831,7.8129,7.694,7.7474,1179546,0
1996-01-17,7.7474,7.8425,7.7176,7.7176,2212328,0
1996-01-18,7.7474,7.7474,7.6585,7.694,2109319,0
1996-01-19,7.6345,7.7176,7.6345,7.694,1377486,0
1996-01-22,7.7176,7.7474,7.6585,7.694,840226,0
1996-01-23,7.6585,7.694,7.6345,7.6585,1827225,0
1996-01-24,7.6345,7.6585,7.4798,7.5689,2458403,0
1996-01-25,7.5987,7.8129,7.5987,7.7474,2535156,0
1996-01-26,7.7831,7.9316,7.7176,7.8719,1870315,0
1996-01-29,7.8425,7.9907,7.8129,7.9614,1482177,0
1996-01-30,7.9316,7.9316,7.8425,7.8425,1512478,0
1996-01-31,7.8841,7.9496,7.8546,7.9496,1071485,0
1996-02-01,7.9793,8.0981,7.9793,8.0981,4186324,0
1996-02-02,8.0981,8.1275,8.0028,8.0028,2708181,0
1996-02-05,8.0386,8.0981,8.0028,8.0681,1080578,0
1996-02-06,8.0386,8.0386,7.8546,7.8841,1987459,0
1996-02-07,7.9138,8.0386,7.9138,7.9793,1759223,0
1996-02-08,7.9793,8.0028,7.8546,7.9138,3477380,0
1996-02-09,7.9138,8.1929,7.9138,8.1573,8562503,0
1996-02-12,8.1573,8.3416,8.1573,8.3058,4045949,0
1996-02-13,8.3058,8.4303,8.282,8.3713,2746558,0
1996-02-14,8.3058,8.3416,8.282,8.282,1425965,0
1996-02-15,8.282,8.4605,8.2464,8.4605,3761158,0
1996-02-16,8.4605,8.4605,8.3058,8.4303,2086432,0
1996-02-20,8.3416,8.5257,8.2464,8.282,2254740,0
1996-02-21,8.3058,8.4908,8.3058,8.4366,1960529,0
1996-02-22,8.5495,8.615,8.4303,8.5855,1983081,0
1996-02-23,8.5855,8.615,8.4303,8.5495,4174541,0
1996-02-26,8.4908,8.5855,8.4303,8.4908,2556024,0
1996-02-27,8.674,8.7038,8.4908,8.5855,3427221,0
1996-02-28,8.674,8.674,8.5495,8.5855,2457728,0
1996-02-29,8.4908,8.5495,8.4303,8.4908,1229032,0
1996-03-01,8.5855,8.615,8.4303,8.615,1232397,0
1996-03-04,8.6441,8.7931,8.6441,8.7343,3093960,0
1996-03-05,8.7691,8.8528,8.7038,8.8528,1738357,0
1996-03-06,8.8288,9.3106,8.8288,9.2803,9328334,0
1996-03-07,9.2202,9.2202,9.071,9.0968,5157834,0
1996-03-08,8.8881,9.0066,8.7931,8.8528,2430465,0
1996-03-11,8.7931,9.1322,8.7931,9.071,3373362,0
1996-03-12,9.071,9.1856,9.0375,9.0968,3667576,0
1996-03-13,9.1322,9.3742,9.0968,9.3742,4417925,0
1996-03-14,9.4,9.614,9.3742,9.553,6360608,0
1996-03-15,9.523,9.523,9.4356,9.4644,5240977,0
1996-03-18,9.4644,9.738,9.4644,9.614,6024655,0
1996-03-19,9.678,9.678,9.4952,9.553,3956403,0
1996-03-20,9.553,9.553,9.3398,9.4644,5250743,0
1996-03-21,9.4952,9.614,9.4356,9.553,5523750,0
1996-03-22,9.4,9.523,9.2803,9.2803,5738179,0
1996-03-25,9.2803,9.3398,9.1562,9.2503,3160613,0
1996-03-26,9.2503,9.4356,9.2202,9.4,3714028,0
1996-03-27,9.4356,9.583,9.4,9.553,4173531,0
1996-03-28,9.523,9.583,9.4952,9.583,1912724,0
1996-03-29,9.614,9.614,9.523,9.583,3352486,0
1996-04-01,9.523,9.678,9.4952,9.553,3869888,0
1996-04-02,9.614,9.855,9.583,9.763,4112598,0
1996-04-03,9.583,9.643,9.4,9.4,3002398,0
1996-04-04,9.4644,9.678,9.4,9.614,5380683,0
1996-04-08,9.4356,9.4644,9.3106,9.4644,1913063,0
1996-04-09,9.4644,9.705,9.4474,9.614,2584977,0
1996-04-10,9.553,9.738,9.4356,9.4952,3867200,0
1996-04-11,9.4952,9.583,9.2202,9.523,2164189,0
1996-04-12,9.523,9.523,9.3106,9.3398,1439428,0
1996-04-15,9.3742,9.523,9.3742,9.523,1554555,0
1996-04-16,9.4952,9.799,9.4952,9.799,2706836,0
1996-04-17,9.763,9.799,9.583,9.614,3602941,0
1996-04-18,9.523,9.553,9.3742,9.4644,3366965,0
1996-04-19,9.4644,9.614,9.4,9.523,1689880,0
1996-04-22,9.553,9.614,9.523,9.523,1898589,0
1996-04-23,9.553,9.829,9.553,9.799,2083736,0
1996-04-24,9.887,9.921,9.763,9.855,4167806,0
1996-04-25,9.855,9.921,9.829,9.855,1579127,0
1996-04-26,9.829,10.034,9.829,9.921,2119420,0
1996-04-29,9.921,10.16,9.921,10.102,2623017,0
1996-04-30,10.004,10.069,9.887,10.069,2234210,0
1996-05-01,10.05,10.05,9.809,9.837,2453356,0
1996-05-02,9.751,9.809,9.683,9.683,1030085,0
1996-05-03,9.718,9.751,9.655,9.683,1290970,0
1996-05-06,9.718,9.718,9.4714,9.536,917651,0
1996-05-07,9.536,9.558,9.2873,9.3447,2199198,0
1996-05-08,9.2873,9.536,9.2252,9.5,2265179,0
1996-05-09,9.4714,9.655,9.4714,9.595,4364396,0
1996-05-10,9.595,9.595,9.4404,9.4714,1353586,0
1996-05-13,9.558,9.595,9.5,9.536,3252175,0
1996-05-14,9.625,9.683,9.558,9.655,5569194,0
1996-05-15,9.775,9.965,9.775,9.898,3951353,0
1996-05-16,9.809,9.866,9.683,9.718,2412620,0
1996-05-17,9.775,9.965,9.775,9.866,2348663,0
1996-05-20,9.898,10.236,9.809,10.173,4788555,0
1996-05-21,10.144,10.206,10.083,10.173,6076157,0
1996-05-22,10.144,10.42,10.144,10.236,2454362,0
1996-05-23,10.451,10.54,10.386,10.42,4124720,0
1996-05-24,10.386,10.48,10.327,10.42,3576012,0
1996-05-28,10.451,10.511,10.299,10.327,3220865,0
1996-05-29,10.327,10.355,10.05,10.144,1540080,0
1996-05-30,10.112,10.236,10.021,10.173,2282348,0
1996-05-31,10.173,10.206,10.083,10.144,1605045,0
1996-06-03,10.083,10.144,9.994,10.083,1169450,0
1996-06-04,10.144,10.236,10.144,10.173,1684833,0
1996-06-05,10.173,10.299,10.144,10.299,3505658,0
1996-06-06,10.299,10.327,10.05,10.112,1827561,0
1996-06-07,9.965,10.206,9.965,10.206,1368398,0
1996-06-10,10.206,10.236,10.083,10.144,1387248,0
1996-06-11,10.144,10.217,9.965,9.965,1653186,0
1996-06-12,9.898,9.965,9.809,9.866,1672711,0
1996-06-13,9.837,9.898,9.775,9.775,1466020,0
1996-06-14,9.751,9.775,9.683,9.683,2221415,0
1996-06-17,9.683,9.809,9.625,9.775,2118409,0
1996-06-18,9.751,9.751,9.683,9.718,1432694,0
1996-06-19,9.775,9.809,9.718,9.775,1665306,0
1996-06-20,9.809,9.837,9.751,9.837,1175171,0
1996-06-21,9.866,9.928,9.866,9.928,1891184,0
1996-06-24,9.928,10.05,9.915,10.05,1022006,0
1996-06-25,10.083,10.112,9.994,10.112,1891520,0
1996-06-26,10.112,10.173,10.05,10.083,659459,0
1996-06-27,10.112,10.112,9.994,10.083,1693248,0
1996-06-28,10.144,10.266,10.112,10.236,2076332,0
1996-07-01,10.236,10.299,10.173,10.299,1035135,0
1996-07-02,10.327,10.355,10.266,10.355,2104267,0
1996-07-03,10.355,10.355,10.266,10.327,1609760,0
1996-07-05,10.206,10.299,10.144,10.266,930109,0
1996-07-08,10.266,10.386,10.236,10.386,2425077,0
1996-07-09,10.386,10.54,10.386,10.48,2669473,0
1996-07-10,10.575,10.667,10.48,10.667,2353374,0
1996-07-11,10.752,10.789,10.54,10.692,2129183,0
1996-07-12,10.692,10.752,10.629,10.692,1767642,0
1996-07-15,10.629,10.667,10.54,10.601,3327243,0
1996-07-16,10.601,10.629,10.083,10.327,3933174,0
1996-07-17,10.355,10.386,10.083,10.173,2533134,0
1996-07-18,10.173,10.236,10.144,10.206,1785821,0
1996-07-19,10.266,10.327,10.206,10.236,1883438,0
1996-07-22,10.173,10.206,10.05,10.05,913273,0
1996-07-23,10.05,10.173,10.021,10.05,1257980,0
1996-07-24,9.928,10.083,9.866,9.928,1072166,0
1996-07-25,9.994,10.05,9.965,9.994,1040520,0
1996-07-26,10.021,10.112,9.837,9.898,901492,0
1996-07-29,9.898,9.965,9.837,9.866,522785,0
1996-07-30,9.866,9.898,9.655,9.718,969829,0
1996-07-31,9.699,9.829,9.673,9.731,2241613,0
1996-08-01,9.731,9.731,9.614,9.673,1133430,0
1996-08-02,9.731,9.731,9.578,9.643,1489249,0
1996-08-05,9.699,9.793,9.673,9.699,2773154,0
1996-08-06,9.731,9.781,9.643,9.763,1209172,0
1996-08-07,9.793,9.829,9.578,9.699,1232397,0
1996-08-08,9.699,9.731,9.614,9.731,1390955,0
1996-08-09,9.763,9.793,9.699,9.731,929432,0
1996-08-12,9.699,9.855,9.699,9.829,1194696,0
1996-08-13,9.793,9.793,9.643,9.793,981275,0
1996-08-14,9.731,9.855,9.699,9.829,1098418,0
1996-08-15,9.855,9.855,9.763,9.793,538271,0
1996-08-16,9.829,10.04,9.793,10.01,1441111,0
1996-08-19,10.069,10.167,10.04,10.102,1787166,0
1996-08-20,10.069,10.193,10.069,10.13,1187961,0
1996-08-21,10.13,10.224,10.069,10.224,1928549,0
1996-08-22,10.259,10.348,10.224,10.348,2366839,0
1996-08-23,10.316,10.348,10.259,10.292,1100104,0
1996-08-26,10.259,10.259,10.167,10.224,585058,0
1996-08-27,10.224,10.316,10.224,10.316,1361662,0
1996-08-28,10.316,10.316,10.224,10.292,647672,0
1996-08-29,10.224,10.259,9.829,9.982,2067240,0
1996-08-30,10.01,10.01,9.763,9.982,1432357,0
1996-09-03,10.069,10.13,10.04,10.102,2370877,0
1996-09-04,10.069,10.102,9.855,9.921,2252722,0
1996-09-05,9.887,10.01,9.855,9.921,1115250,0
1996-09-06,9.982,10.069,9.887,10.069,1058364,0
1996-09-09,10.13,10.13,9.982,10.13,740247,0
1996-09-10,10.069,10.15,10.01,10.102,888704,0
1996-09-11,10.069,10.469,10.069,10.38,1575759,0
1996-09-12,10.438,10.438,10.316,10.409,2185059,0
1996-09-13,10.38,10.601,10.38,10.507,1764951,0
1996-09-16,10.438,10.469,10.409,10.438,1136123,0
1996-09-17,10.469,10.469,10.348,10.38,693457,0
1996-09-18,10.38,10.438,10.38,10.38,745969,0
1996-09-19,10.348,10.507,10.316,10.507,1026046,0
1996-09-20,10.563,10.629,10.534,10.601,1809723,0
1996-09-23,10.534,10.534,10.438,10.534,529855,0
1996-09-24,10.534,10.66,10.507,10.563,1112223,0
1996-09-25,10.563,10.563,10.348,10.38,1327328,0
1996-09-26,10.409,10.409,10.259,10.348,2367513,0
1996-09-27,10.409,10.409,10.348,10.348,1075193,0
1996-09-30,10.348,10.534,10.348,10.534,1025034,0
1996-10-01,10.534,10.534,10.316,10.316,921354,0
1996-10-02,10.469,10.507,10.38,10.409,1187291,0
1996-10-03,10.438,10.438,10.259,10.38,907217,0
1996-10-04,10.38,10.601,10.38,10.601,1453227,0
1996-10-07,10.601,10.813,10.601,10.777,1058364,0
1996-10-08,10.844,10.903,10.66,10.66,1682137,0
1996-10-09,10.66,10.66,10.438,10.469,1912393,0
1996-10-10,10.507,10.507,10.38,10.409,713989,0
1996-10-11,10.469,10.469,10.292,10.348,1578791,0
1996-10-14,10.348,10.563,10.348,10.469,3549757,0
1996-10-15,10.469,10.534,10.409,10.469,3219857,0
1996-10-16,10.469,10.469,10.316,10.316,2362803,0
1996-10-17,10.348,10.438,10.316,10.438,2363140,0
1996-10-18,10.469,10.66,10.438,10.629,1248219,0
1996-10-21,10.563,10.686,10.534,10.534,1013589,0
1996-10-22,10.534,10.534,10.409,10.438,799159,0
1996-10-23,10.438,10.438,10.316,10.38,1573066,0
1996-10-24,10.469,10.507,10.38,10.38,1535703,0
1996-10-25,10.438,10.507,10.38,10.38,932800,0
1996-10-28,10.409,10.507,10.167,10.224,1618853,0
1996-10-29,10.167,10.259,10.01,10.259,1747442,0
1996-10-30,10.304,10.331,10.212,10.212,1286931,0
1996-10-31,10.212,10.279,10.118,10.118,945590,0
1996-11-01,10.242,10.242,9.965,10.028,2303553,0
1996-11-04,10.028,10.056,9.866,9.866,2644224,0
1996-11-05,9.751,9.898,9.751,9.751,3176432,0
1996-11-06,9.809,10.154,9.775,10.154,2875823,0
1996-11-07,10.088,10.304,10.056,10.304,1449861,0
1996-11-08,10.242,10.367,10.183,10.367,1501368,0
1996-11-11,10.304,10.464,10.154,10.183,1706710,0
1996-11-12,10.242,10.242,10.088,10.118,1377151,0
1996-11-13,10.118,10.183,10.088,10.154,1205133,0
1996-11-14,10.154,10.557,10.118,10.494,3174076,0
1996-11-15,10.588,10.646,10.464,10.464,2256085,0
1996-11-18,10.521,10.521,10.397,10.521,1550177,0
1996-11-19,10.521,10.706,10.521,10.706,1276832,0
1996-11-20,10.706,10.706,10.588,10.616,1189310,0
1996-11-21,10.706,10.801,10.616,10.736,1019988,0
1996-11-22,10.771,11.139,10.706,11.109,1984095,0
1996-11-25,11.109,11.329,11.081,11.329,2559390,0
1996-11-26,11.3,11.329,11.139,11.237,2171599,0
1996-11-27,11.266,11.266,11.051,11.109,726107,0
1996-11-29,11.139,11.237,11.139,11.205,406647,0
1996-12-02,11.237,11.237,10.991,11.139,1044223,0
1996-12-03,11.205,11.359,11.139,11.139,1774711,0
1996-12-04,11.109,11.109,10.956,11.081,1264042,0
1996-12-05,11.051,11.174,11.021,11.081,2440899,0
1996-12-06,10.991,11.051,10.926,10.991,1511129,0
1996-12-09,10.956,11.021,10.897,10.926,2266861,0
1996-12-10,10.866,10.926,10.706,10.736,1614137,0
1996-12-11,10.679,10.736,10.557,10.616,1317565,0
1996-12-12,10.646,10.679,10.304,10.304,1250579,0
1996-12-13,10.212,10.304,10.154,10.242,2989941,0
1996-12-16,10.331,10.557,10.331,10.494,1606395,0
1996-12-17,10.426,10.866,10.426,10.866,2298843,0
1996-12-18,10.831,10.866,10.616,10.646,2429454,0
1996-12-19,10.801,10.831,10.616,10.801,1779086,0
1996-12-20,11.359,11.359,11.081,11.174,3178114,0
1996-12-23,11.174,11.174,11.021,11.109,1854156,0
1996-12-24,11.081,11.139,11.081,11.109,1440774,0
1996-12-26,11.109,11.266,11.109,11.237,787039,0
1996-12-27,11.266,11.359,11.174,11.205,736544,0
1996-12-30,11.266,11.395,11.237,11.3,1202774,0
1996-12-31,11.3,11.3,10.991,10.991,1228019,0
1997-01-02,11.021,11.021,10.801,10.897,1337429,0
1997-01-03,10.991,11.174,10.956,11.139,1088656,0
1997-01-06,11.205,11.237,10.897,10.926,2709865,0
1997-01-07,10.866,11.021,10.801,11.021,2895685,0
1997-01-08,10.991,11.021,10.956,10.956,2639175,0
1997-01-09,10.991,11.52,10.991,11.425,3823773,0
1997-01-10,11.359,11.52,11.266,11.52,2398484,0
1997-01-13,11.52,11.52,11.205,11.237,1677426,0
1997-01-14,11.3,11.485,11.3,11.425,1081927,0
1997-01-15,11.395,11.543,11.329,11.454,932124,0
1997-01-16,11.454,11.52,11.395,11.52,1622893,0
1997-01-17,11.485,11.639,11.485,11.485,1898925,0
1997-01-20,11.52,11.543,11.425,11.454,1553882,0
1997-01-21,11.395,11.639,11.205,11.609,983968,0
1997-01-22,11.639,11.639,11.139,11.174,1168438,0
1997-01-23,11.174,11.425,11.109,11.139,2067580,0
1997-01-24,11.174,11.237,10.956,10.956,1470731,0
1997-01-27,10.926,10.991,10.801,10.897,1861560,0
1997-01-28,10.956,10.956,10.616,10.679,1541763,0
1997-01-29,10.706,11.021,10.646,11.021,1727245,0
1997-01-30,11.069,11.127,10.971,11.127,1247211,0
1997-01-31,11.192,11.259,11.034,11.034,1465686,0
1997-02-03,11.034,11.069,10.971,11.005,991031,0
1997-02-04,11.005,11.1,10.944,11.1,977570,0
1997-02-05,11.192,11.316,10.971,11.069,1266732,0
1997-02-06,11.069,11.069,10.849,10.909,993392,0
1997-02-07,10.971,11.1,10.789,10.971,2035259,0
1997-02-10,10.971,11.034,10.725,10.759,1014260,0
1997-02-11,10.819,10.944,10.789,10.789,1456594,0
1997-02-12,10.789,11.1,10.789,11.069,1030420,0
1997-02-13,11.127,11.192,11.034,11.069,2353713,0
1997-02-14,11.069,11.069,10.909,10.944,1686514,0
1997-02-18,10.944,10.944,10.759,10.789,1306458,0
1997-02-19,10.759,10.789,10.667,10.667,1390617,0
1997-02-20,10.759,10.885,10.725,10.819,1445152,0
1997-02-21,10.789,10.909,10.725,10.909,2993309,0
1997-02-24,10.849,10.849,10.692,10.692,1385903,0
1997-02-25,10.759,10.759,10.568,10.629,3382447,0
1997-02-26,10.601,10.667,10.348,10.507,2598103,0
1997-02-27,10.534,10.534,10.292,10.292,1274813,0
1997-02-28,10.316,10.409,10.256,10.348,2196840,0
1997-03-03,10.348,10.438,10.292,10.438,1696273,0
1997-03-04,10.474,10.534,10.409,10.438,2355730,0
1997-03-05,10.474,10.629,10.474,10.568,2188089,0
1997-03-06,10.568,10.629,10.474,10.474,3558508,0
1997-03-07,10.568,10.568,10.38,10.507,3172056,0
1997-03-10,10.507,10.534,10.38,10.507,4555270,0
1997-03-11,10.507,10.507,10.292,10.316,3838917,0
1997-03-12,10.256,10.292,10.102,10.224,3830166,0
1997-03-13,10.193,10.256,10.069,10.069,2327114,0
1997-03-14,10.069,10.224,10.034,10.102,3916004,0
1997-03-17,10.13,10.316,10.102,10.292,2110667,0
1997-03-18,10.316,10.409,10.256,10.348,1817464,0
1997-03-19,10.348,10.534,10.316,10.438,2666779,0
1997-03-20,10.438,10.474,10.193,10.474,2260800,0
1997-03-21,10.568,10.601,10.474,10.601,2889630,0
1997-03-24,10.601,10.601,10.316,10.438,2488699,0
1997-03-25,10.474,10.568,10.316,10.38,2277635,0
1997-03-26,10.409,10.601,10.409,10.534,1404420,0
1997-03-27,10.568,10.601,10.256,10.292,1710076,0
1997-03-31,10.256,10.348,10.167,10.224,1627940,0
1997-04-01,10.224,10.348,10.004,10.13,1592594,0
1997-04-02,10.069,10.292,10.069,10.167,1762256,0
1997-04-03,10.069,10.102,9.816,9.978,3051544,0
1997-04-04,9.909,10.004,9.786,9.786,2970078,0
1997-04-07,9.842,9.909,9.786,9.816,1844053,0
1997-04-08,9.88,10.069,9.757,10.069,3487817,0
1997-04-09,9.978,9.978,9.816,9.842,2652303,0
1997-04-10,9.842,9.842,9.536,9.571,2388723,0
1997-04-11,9.504,9.571,9.4773,9.4773,2754299,0
1997-04-14,9.504,9.602,9.4404,9.504,3145462,0
1997-04-15,9.571,9.602,9.4118,9.4773,2585650,0
1997-04-16,9.4404,9.504,9.3811,9.3811,2380978,0
1997-04-17,9.4118,9.4773,9.3447,9.3811,2481292,0
1997-04-18,9.3811,9.631,9.3811,9.631,2165199,0
1997-04-21,9.695,9.757,9.631,9.718,3384470,0
1997-04-22,9.757,9.786,9.631,9.631,2083062,0
1997-04-23,9.602,9.695,9.4404,9.695,4328042,0
1997-04-24,9.757,9.94,9.757,9.94,2408245,0
1997-04-25,9.88,9.909,9.695,9.695,1712436,0
1997-04-28,9.695,9.718,9.571,9.662,1315548,0
1997-04-29,9.757,9.88,9.631,9.816,1532001,0
1997-04-30,9.837,9.933,9.809,9.933,3799871,0
1997-05-01,9.933,9.965,9.809,9.837,2695391,0
1997-05-02,9.837,10.056,9.837,10.028,1605045,0
1997-05-05,10.088,10.373,10.088,10.373,2746896,0
1997-05-06,10.373,10.409,10.183,10.249,3307381,0
1997-05-07,10.217,10.469,10.217,10.249,2218052,0
1997-05-08,10.279,10.469,10.279,10.409,2251040,0
1997-05-09,10.373,10.469,10.249,10.373,1726236,0
1997-05-12,10.469,10.66,10.451,10.66,2250366,0
1997-05-13,10.66,10.66,10.373,10.409,1916763,0
1997-05-14,10.469,10.601,10.438,10.601,3399284,0
1997-05-15,10.601,10.725,10.601,10.629,1398023,0
1997-05-16,10.601,10.66,10.534,10.601,1413170,0
1997-05-19,10.629,10.725,10.601,10.692,915292,0
1997-05-20,10.629,10.66,10.568,10.601,1226342,0
1997-05-21,10.629,10.629,10.507,10.534,2044014,0
1997-05-22,10.568,10.601,10.507,10.534,1710411,0
1997-05-23,10.507,10.568,10.438,10.507,1332376,0
1997-05-27,10.534,10.534,10.316,10.316,1986449,0
1997-05-28,10.279,10.373,10.217,10.316,2126151,0
1997-05-29,10.316,10.507,10.316,10.438,1850785,0
1997-05-30,10.534,10.725,10.534,10.725,2485672,0
1997-06-02,10.849,11.037,10.819,11.037,3794821,0
1997-06-03,11.037,11.1,10.944,11.069,1882769,0
1997-06-04,10.944,11.192,10.789,11.164,3187878,0
1997-06-05,11.164,11.23,11.037,11.037,4045949,0
1997-06-06,11.069,11.355,11.005,11.069,3216493,0
1997-06-09,11.069,11.069,10.944,11.005,1813426,0
1997-06-10,10.944,11.1,10.909,11.005,2403532,0
1997-06-11,11.005,11.259,11.005,11.069,1860212,0
1997-06-12,11.133,11.192,10.885,10.909,2993309,0
1997-06-13,10.978,11.23,10.978,11.133,2180351,0
1997-06-16,11.164,11.23,11.133,11.164,1383545,0
1997-06-17,11.164,11.164,11.069,11.069,1829577,0
1997-06-18,11.133,11.192,11.1,11.164,1714117,0
1997-06-19,11.192,11.192,10.885,10.885,3235345,0
1997-06-20,10.885,11.037,10.885,10.944,3505658,0
1997-06-23,11.037,11.037,10.789,10.789,1813086,0
1997-06-24,10.819,10.885,10.752,10.885,2297828,0
1997-06-25,10.909,10.978,10.849,10.909,3071069,0
1997-06-26,10.849,10.978,10.849,10.897,2477593,0
1997-06-27,10.909,10.909,10.736,10.789,1480830,0
1997-06-30,10.771,11.037,10.692,11.037,2294465,0
1997-07-01,11.037,11.288,10.978,11.192,1895222,0
1997-07-02,11.259,11.479,11.212,11.479,2317351,0
1997-07-03,11.735,11.735,11.543,11.609,1565328,0
1997-07-07,11.609,11.639,11.402,11.414,1500021,0
1997-07-08,11.414,11.449,11.306,11.355,1041866,0
1997-07-09,11.306,11.402,10.909,10.961,2393098,0
1997-07-10,11.021,11.1,11.005,11.1,1675072,0
1997-07-11,11.088,11.259,11.037,11.246,1797600,0
1997-07-14,11.181,11.246,10.885,10.885,2512600,0
1997-07-15,10.909,10.978,10.831,10.978,2109989,0
1997-07-16,11.005,11.164,10.926,11.164,1041533,0
1997-07-17,11.1,11.414,11.088,11.384,2088114,0
1997-07-18,11.402,11.414,11.088,11.115,3114833,0
1997-07-21,11.115,11.212,11.088,11.115,2056132,0
1997-07-22,11.152,11.402,11.133,11.355,2785271,0
1997-07-23,11.384,11.466,11.373,11.449,1731622,0
1997-07-24,11.414,11.525,11.384,11.449,5480998,0
1997-07-25,11.449,11.543,11.384,11.516,2250030,0
1997-07-28,11.516,11.717,11.516,11.639,1612119,0
1997-07-29,11.609,11.717,11.591,11.668,1868631,0
1997-07-30,11.946,11.978,11.787,11.883,1856848,0
1997-07-31,11.835,11.853,11.626,11.703,2011695,0
1997-08-01,11.703,11.777,11.614,11.693,1191669,0
1997-08-04,11.693,11.723,11.549,11.646,1592594,0
1997-08-05,11.68,11.799,11.658,11.777,2308266,0
1997-08-06,11.817,11.978,11.799,11.946,3272038,0
1997-08-07,12.01,12.31,12.01,12.31,3504984,0
1997-08-08,12.232,12.279,12.119,12.187,2977484,0
1997-08-11,12.262,12.434,12.204,12.376,1745422,0
1997-08-12,12.376,12.567,12.376,12.45,2862697,0
1997-08-13,12.567,12.594,12.279,12.279,2227139,0
1997-08-14,12.31,12.411,12.041,12.204,1250579,0
1997-08-15,12.108,12.15,11.723,11.757,1610772,0
1997-08-18,11.741,12.041,11.658,12.041,1732632,0
1997-08-19,11.978,12.108,11.817,12.108,1959182,0
1997-08-20,12.073,12.434,12.041,12.411,1062064,0
1997-08-21,12.328,12.36,12.025,12.073,1691561,0
1997-08-22,12.073,12.36,11.871,12.36,1457603,0
1997-08-25,12.376,12.376,11.997,12.041,1588555,0
1997-08-26,12.041,12.204,11.978,12.108,1243168,0
1997-08-27,12.108,12.232,12.025,12.204,1169450,0
1997-08-28,12.138,12.167,11.929,12.073,1723882,0
1997-08-29,12.108,12.262,11.946,12.09,1174837,0
1997-09-02,12.09,12.31,12.09,12.31,1930571,0
1997-09-03,12.328,12.341,12.232,12.279,1747442,0
1997-09-04,12.298,12.423,12.279,12.411,875572,0
1997-09-05,12.45,12.508,12.232,12.244,1263029,0
1997-09-08,12.279,12.423,12.279,12.328,1243506,0
1997-09-09,12.262,12.693,12.262,12.614,1865939,0
1997-09-10,12.547,12.709,12.469,12.659,2631432,0
1997-09-11,12.625,12.625,12.341,12.394,1898925,0
1997-09-12,12.519,12.531,12.298,12.531,2342601,0
1997-09-15,12.547,12.648,12.508,12.519,1118953,0
1997-09-16,12.693,12.821,12.659,12.709,2287061,0
1997-09-17,12.709,12.773,12.519,12.531,1706376,0
1997-09-18,12.584,12.992,12.584,12.756,1396002,0
1997-09-19,12.693,12.917,12.659,12.839,2076332,0
1997-09-22,12.773,12.773,12.508,12.567,929097,0
1997-09-23,12.709,12.709,12.489,12.567,1810393,0
1997-09-24,12.614,12.88,12.614,12.721,2783925,0
1997-09-25,12.821,12.869,12.785,12.852,2074309,0
1997-09-26,12.821,12.946,12.821,12.946,1207488,0
1997-09-29,12.934,13.202,12.869,13.153,1400041,0
1997-09-30,13.029,13.286,12.964,13.126,5163219,0
1997-10-01,13.107,13.249,13.072,13.153,2897036,0
1997-10-02,12.964,13.219,12.852,12.964,2931703,0
1997-10-03,13.059,13.072,12.852,12.917,3255540,0
1997-10-06,13.011,13.088,12.88,12.992,3461223,0
1997-10-07,12.964,12.964,12.839,12.934,2369531,0
1997-10-08,12.88,12.88,12.679,12.709,2847212,0
1997-10-09,12.648,12.721,12.531,12.693,1942016,0
1997-10-10,12.648,12.693,12.625,12.679,1730612,0
1997-10-13,12.745,12.773,12.594,12.594,1474097,0
1997-10-14,12.659,12.679,12.411,12.567,2030550,0
1997-10-15,12.519,12.594,12.423,12.547,1528299,0
1997-10-16,12.659,12.679,12.45,12.489,1663285,0
1997-10-17,12.434,12.567,12.423,12.469,1744077,0
1997-10-20,12.531,12.756,12.423,12.679,1905996,0
1997-10-21,12.693,12.773,12.594,12.648,3674983,0
1997-10-22,12.648,12.709,12.45,12.469,1819821,0
1997-10-23,12.376,12.411,12.204,12.31,1601683,0
1997-10-24,12.45,12.567,12.279,12.31,2018770,0
1997-10-27,12.244,12.423,11.912,11.912,1949083,0
1997-10-28,11.563,12.298,11.408,12.204,3851374,0
1997-10-29,12.167,12.328,12.09,12.15,2168905,0
1997-10-30,12.125,12.353,12.062,12.256,2017083,0
1997-10-31,12.317,12.445,12.18,12.383,1796591,0
1997-11-03,12.514,12.752,12.514,12.731,1266399,0
1997-11-04,12.705,12.752,12.542,12.705,1103806,0
1997-11-05,12.721,12.833,12.693,12.785,4952155,0
1997-11-06,12.705,12.893,12.653,12.785,2186742,0
1997-11-07,12.653,12.833,12.542,12.833,5018804,0
1997-11-10,12.833,12.833,12.594,12.607,1802987,0
1997-11-11,12.542,12.705,12.542,12.653,736544,0
1997-11-12,12.56,12.803,12.531,12.56,1788173,0
1997-11-13,12.625,12.767,12.383,12.607,1292317,0
1997-11-14,12.542,12.864,12.514,12.864,1811404,0
1997-11-17,12.964,13.059,12.911,13.024,890047,0
1997-11-18,13.024,13.024,12.693,12.731,1013928,0
1997-11-19,12.672,12.785,12.653,12.672,1530652,0
1997-11-20,12.705,13.041,12.705,12.987,1392301,0
1997-11-21,12.987,13.041,12.928,13.041,1110202,0
1997-11-24,12.928,13.006,12.767,12.785,1085290,0
1997-11-25,12.803,12.814,12.514,12.693,1901955,0
1997-11-26,12.542,12.56,12.418,12.463,1353921,0
1997-11-28,12.496,12.542,12.4,12.4,395541,0
1997-12-01,12.341,12.463,12.156,12.434,2059498,0
1997-12-02,12.434,12.607,12.4,12.542,1326989,0
1997-12-03,12.418,12.693,12.37,12.693,2060511,0
1997-12-04,12.625,12.752,12.445,12.637,1905321,0
1997-12-05,12.637,12.987,12.607,12.946,1585525,0
1997-12-08,12.911,12.976,12.752,12.814,959727,0
1997-12-09,12.846,12.846,12.531,12.731,1322279,0
1997-12-10,12.731,12.846,12.476,12.56,1164399,0
1997-12-11,12.571,12.571,12.434,12.571,1466020,0
1997-12-12,12.476,12.476,12.221,12.303,1043554,0
1997-12-15,12.37,12.476,12.341,12.476,1296021,0
1997-12-16,12.418,12.496,12.125,12.211,2152072,0
1997-12-17,12.211,12.353,12.18,12.221,2848554,0
1997-12-18,12.221,12.221,12.079,12.18,2861348,0
1997-12-19,12.03,12.285,11.871,12.211,2786957,0
1997-12-22,12.194,12.317,12.062,12.145,2065221,0
1997-12-23,12.18,12.18,11.936,11.965,993057,0
1997-12-24,12.03,12.125,11.922,12.125,915963,0
1997-12-26,12.096,12.156,11.965,11.984,278392,0
1997-12-29,12.048,12.256,12.048,12.211,1151608,0
1997-12-30,12.256,12.273,12.113,12.238,1237111,0
1997-12-31,12.341,12.463,12.211,12.445,1075867,0
1998-01-02,12.418,12.463,12.156,12.285,902502,0
1998-01-05,12.273,12.4,12.03,12.062,3473676,0
1998-01-06,11.841,11.841,11.49,11.569,3118200,0
1998-01-07,11.53,11.652,11.408,11.652,5392128,0
1998-01-08,11.52,11.556,11.3,11.408,3831851,0
1998-01-09,11.472,11.472,10.961,11.074,3231640,0
1998-01-12,10.961,11.246,10.944,11.152,2874142,0
1998-01-13,11.408,11.53,11.246,11.437,2709526,0
1998-01-14,11.52,11.52,11.217,11.52,2991290,0
1998-01-15,11.556,11.596,11.359,11.395,2402859,0
1998-01-16,11.652,11.652,11.472,11.49,2628397,0
1998-01-20,11.52,11.569,11.384,11.556,1314532,0
1998-01-21,11.503,11.556,11.425,11.472,1965913,0
1998-01-22,11.454,11.454,11.311,11.329,2747568,0
1998-01-23,11.329,11.359,11.139,11.199,3198650,0
1998-01-26,11.395,11.556,11.246,11.3,2555688,0
1998-01-27,11.3,11.556,11.3,11.472,1574415,0
1998-01-28,11.472,11.53,11.3,11.395,3510032,0
1998-01-29,11.288,11.591,11.224,11.224,3321181,0
1998-01-30,11.414,11.414,11.224,11.355,3250493,0
1998-02-02,11.355,11.591,11.316,11.556,2904773,0
1998-02-03,11.53,11.639,11.466,11.609,1866948,0
1998-02-04,11.543,11.668,11.516,11.658,2180351,0
1998-02-05,11.639,11.693,11.449,11.497,1926195,0
1998-02-06,11.53,11.658,11.516,11.556,1953799,0
1998-02-09,11.591,11.591,11.335,11.355,2656004,0
1998-02-10,11.516,11.609,11.43,11.609,3389185,0
1998-02-11,11.668,11.883,11.668,11.799,2856297,0
1998-02-12,11.787,11.997,11.723,11.912,2618637,0
1998-02-13,11.871,12.138,11.853,12.108,2889290,0
1998-02-17,12.174,12.174,11.978,12.138,2598441,0
1998-02-18,12.108,12.251,12.062,12.194,2000586,0
1998-02-19,12.156,12.211,11.997,12.125,1468042,0
1998-02-20,12.125,12.211,11.946,12.174,1189982,0
1998-02-23,12.108,12.108,11.787,11.895,1758889,0
1998-02-24,11.835,11.853,11.735,11.799,2969405,0
1998-02-25,11.835,12.096,11.757,12.03,2007997,0
1998-02-26,12.073,12.411,12.041,12.353,2182371,0
1998-02-27,12.285,12.653,12.232,12.637,1970630,0
1998-03-02,12.607,12.672,12.514,12.542,2413633,0
1998-03-03,12.476,12.898,12.476,12.88,1918451,0
1998-03-04,12.814,12.934,12.738,12.911,4214599,0
1998-03-05,12.88,12.898,12.814,12.869,3198988,0
1998-03-06,12.898,12.946,12.785,12.785,1693248,0
1998-03-09,12.803,12.803,12.496,12.514,1447841,0
1998-03-10,12.594,12.833,12.594,12.833,2024828,0
1998-03-11,12.898,12.934,12.738,12.833,2342601,0
1998-03-12,12.803,12.833,12.637,12.672,1087312,0
1998-03-13,12.693,12.738,12.594,12.637,1232397,0
1998-03-16,12.625,12.773,12.625,12.752,967810,0
1998-03-17,12.693,12.693,12.211,12.434,2321059,0
1998-03-18,12.37,12.693,12.334,12.653,1989144,0
1998-03-19,12.653,12.898,12.653,12.814,1635006,0
1998-03-20,12.803,13.38,12.803,13.237,2428440,0
1998-03-23,13.415,13.734,13.415,13.465,3674983,0
1998-03-24,13.465,13.494,13.249,13.249,1601009,0
1998-03-25,13.249,13.397,12.964,13.059,2287061,0
1998-03-26,13.029,13.338,13.029,13.126,1850453,0
1998-03-27,13.189,13.272,13.126,13.126,1642077,0
1998-03-30,13.153,13.219,12.898,13.029,1174163,0
1998-03-31,12.964,13.077,12.833,12.88,1293662,0
1998-04-01,12.934,13.029,12.803,12.911,1620531,0
1998-04-02,12.946,13.302,12.898,13.219,1637702,0
1998-04-03,13.249,13.315,12.999,13.136,1325645,0
1998-04-06,13.136,13.136,12.946,12.999,1278178,0
1998-04-07,12.934,13.153,12.934,13.011,1140500,0
1998-04-08,12.934,12.976,12.803,12.803,1383545,0
1998-04-09,12.898,12.964,12.852,12.869,729475,0
1998-04-13,12.852,12.869,12.653,12.803,980262,0
1998-04-14,12.803,12.814,12.693,12.785,819355,0
1998-04-15,12.852,13.041,12.814,12.911,1375807,0
1998-04-16,12.946,13.095,12.785,13.077,1777404,0
1998-04-17,13.153,13.153,12.946,13.041,1657224,0
1998-04-20,13.041,13.126,12.814,12.946,1254281,0
1998-04-21,12.946,12.976,12.738,12.934,2284029,0
1998-04-22,12.814,12.869,12.738,12.773,1146895,0
1998-04-23,12.709,12.934,12.496,12.56,2358087,0
1998-04-24,12.531,12.637,12.353,12.353,1912393,0
1998-04-27,12.156,12.571,12.156,12.571,2321734,0
1998-04-28,12.542,12.571,12.285,12.334,1676746,0
1998-04-29,12.328,12.648,12.328,12.614,1369744,0
1998-04-30,12.637,12.976,12.637,12.88,2383671,0
1998-05-01,12.911,13.165,12.88,13.072,2557372,0
1998-05-04,13.088,13.126,12.976,12.976,1621208,0
1998-05-05,12.958,12.987,12.814,12.846,1668000,0
1998-05-06,12.796,12.946,12.666,12.679,1713443,0
1998-05-07,12.614,12.637,12.469,12.489,2629410,0
1998-05-08,12.519,12.571,12.423,12.469,2579590,0
1998-05-11,12.508,12.859,12.508,12.846,5514999,0
1998-05-12,12.826,13.006,12.745,12.923,2702797,0
1998-05-13,12.893,13.041,12.859,12.946,1738019,0
1998-05-14,12.958,13.189,12.88,13.072,2062865,0
1998-05-15,13.006,13.23,13.006,13.136,3013166,0
1998-05-18,13.136,13.153,12.923,12.946,2247338,0
1998-05-19,12.946,13.302,12.859,13.302,3282472,0
1998-05-20,13.189,13.509,13.153,13.344,4077255,0
1998-05-21,13.465,13.465,13.136,13.219,1287270,0
1998-05-22,13.23,13.286,13.153,13.165,1333725,0
1998-05-26,13.189,13.219,12.923,12.976,1434713,0
1998-05-27,12.946,13.126,12.859,13.072,1632653,0
1998-05-28,13.072,13.1,12.987,13.1,1100442,0
1998-05-29,13.072,13.072,12.814,12.958,2442917,0
1998-06-01,12.911,12.958,12.731,12.761,2136925,0
1998-06-02,12.911,12.958,12.778,12.958,1860887,0
1998-06-03,12.923,13.006,12.826,12.846,1559603,0
1998-06-04,12.814,13.1,12.761,13.072,1470063,0
1998-06-05,13.072,13.445,13.072,13.445,1453227,0
1998-06-08,13.38,13.38,13.23,13.302,2217712,0
1998-06-09,13.302,13.315,13.153,13.189,1208836,0
1998-06-10,13.126,13.23,12.987,12.987,1366378,0
1998-06-11,12.987,13.006,12.6,12.614,1820152,0
1998-06-12,12.614,12.826,12.328,12.614,3102377,0
1998-06-15,12.584,12.826,12.547,12.571,1646793,0
1998-06-16,12.614,12.731,12.489,12.731,2179000,0
1998-06-17,12.826,13.23,12.826,13.1,1831602,0
1998-06-18,13.088,13.088,12.923,12.976,1149928,0
1998-06-19,12.976,12.987,12.731,12.761,1688872,0
1998-06-22,12.614,13.072,12.614,12.923,1336751,0
1998-06-23,12.958,13.072,12.923,12.958,1185268,0
1998-06-24,12.987,13.024,12.731,12.88,3046832,0
1998-06-25,12.958,12.976,12.714,12.778,2030884,0
1998-06-26,12.814,12.859,12.731,12.745,1634338,0
1998-06-29,12.761,12.761,12.519,12.571,2825666,0
1998-06-30,12.637,12.666,12.469,12.519,2376940,0
1998-07-01,12.571,12.731,12.571,12.705,2325099,0
1998-07-02,12.796,12.826,12.714,12.814,2034924,0
1998-07-06,12.814,12.859,12.778,12.859,1961877,0
1998-07-07,12.796,12.846,12.584,12.614,1345175,0
1998-07-08,12.731,12.731,12.637,12.666,1193686,0
1998-07-09,12.508,12.648,12.469,12.508,1684496,0
1998-07-10,12.6,12.6,12.469,12.489,996425,0
1998-07-13,12.37,12.394,12.048,12.113,988343,0
1998-07-14,12.113,12.469,12.113,12.45,1458613,0
1998-07-15,12.489,12.637,12.291,12.303,1651840,0
1998-07-16,12.244,12.434,12.227,12.405,943909,0
1998-07-17,12.45,12.489,12.096,12.096,1082938,0
1998-07-20,12.15,12.227,12.096,12.211,1494633,0
1998-07-21,12.18,12.394,12.085,12.085,664844,0
1998-07-22,12.125,12.211,12.048,12.125,1273132,0
1998-07-23,12.125,12.125,11.658,11.658,1531664,0
1998-07-24,11.723,12.15,11.703,12.15,1437409,0
1998-07-27,12.085,12.085,11.757,11.907,1786825,0
1998-07-28,11.757,11.871,11.563,11.853,2312643,0
1998-07-29,11.917,11.946,11.805,11.853,2077676,0
1998-07-30,11.94,12.041,11.912,11.922,2004966,0
1998-07-31,11.877,11.877,11.503,11.587,1171131,0
1998-08-03,11.549,11.633,11.242,11.242,2084748,0
1998-08-04,11.373,11.437,11.057,11.159,3003408,0
1998-08-05,11.139,11.174,10.765,11.109,2066233,0
1998-08-06,11.012,11.057,10.765,10.866,1963896,0
1998-08-07,11.127,11.341,10.801,11.159,4500062,0
1998-08-10,11.159,11.159,10.736,10.801,2067240,0
1998-08-11,11.028,11.288,10.801,11.242,2300861,0
1998-08-12,11.276,11.42,11.276,11.42,2658362,0
1998-08-13,11.449,12.108,11.449,12.073,3888067,0
1998-08-14,12.041,12.285,11.746,11.746,2265511,0
1998-08-17,11.71,12.204,11.53,12.156,2422382,0
1998-08-18,12.156,12.204,12.062,12.156,2797052,0
1998-08-19,12.108,12.341,12.062,12.273,2841149,0
1998-08-20,12.303,12.547,12.238,12.37,2150053,0
1998-08-21,12.041,12.09,11.569,12.025,2031220,0
1998-08-24,12.01,12.01,11.569,11.735,2259455,0
1998-08-25,11.799,12.041,11.735,11.841,1324295,0
1998-08-26,11.652,11.735,11.355,11.384,2189773,0
1998-08-27,11.224,11.242,10.777,10.944,3291223,0
1998-08-28,10.909,11.242,10.909,11.057,1758218,0
1998-08-31,11.242,11.485,10.516,10.683,2910832,0
1998-09-01,10.749,11.449,10.718,11.437,3749377,0
1998-09-02,11.276,11.466,11.028,11.139,2177992,0
1998-09-03,10.991,11.259,10.978,11.259,2210982,0
1998-09-04,11.373,11.503,11.276,11.437,3622131,0
1998-09-08,11.652,11.81,11.549,11.777,2332509,0
1998-09-09,11.71,11.764,11.449,11.53,2031220,0
1998-09-10,11.42,12.138,11.42,11.922,2582286,0
1998-09-11,11.86,12.463,11.81,12.463,2008328,0
1998-09-14,12.531,12.796,12.353,12.418,3134353,0
1998-09-15,12.194,12.405,12.167,12.37,2215358,0
1998-09-16,12.303,12.317,12.01,12.221,1347528,0
1998-09-17,12.073,12.317,11.895,12.285,1946728,0
1998-09-18,12.108,12.221,11.94,12.204,3401299,0
1998-09-21,12.138,12.273,11.978,12.194,1791877,0
1998-09-22,12.383,12.383,12.01,12.073,1028404,0
1998-09-23,12.073,12.709,12.073,12.709,2492739,0
1998-09-24,12.666,12.699,12.463,12.519,2106289,0
1998-09-25,12.434,12.839,12.434,12.594,2408918,0
1998-09-28,12.501,12.679,12.156,12.204,1404420,0
1998-09-29,12.273,12.483,12.09,12.463,1913063,0
1998-09-30,12.303,12.383,11.81,11.81,1860552,0
1998-10-01,11.81,11.991,11.449,11.587,3438335,0
1998-10-02,11.81,12.547,11.799,12.463,2084071,0
1998-10-05,12.273,12.594,12.194,12.37,2252722,0
1998-10-06,12.405,12.648,12.353,12.418,2091477,0
1998-10-07,12.483,12.519,12.204,12.204,1349885,0
1998-10-08,12.108,12.108,11.698,11.877,1761242,0
1998-10-09,11.877,12.073,11.877,11.978,1778078,0
1998-10-12,11.991,12.238,11.991,12.138,1385565,0
1998-10-13,12.073,12.221,11.777,11.86,1096397,0
1998-10-14,11.86,12.041,11.549,11.549,2412620,0
1998-10-15,11.587,11.81,11.449,11.614,2575551,0
1998-10-16,11.799,11.799,11.384,11.53,3625834,0
1998-10-19,11.633,11.81,11.306,11.316,2076332,0
1998-10-20,11.549,11.777,11.485,11.652,1851798,0
1998-10-21,11.698,11.764,11.569,11.668,2323077,0
1998-10-22,11.668,11.668,11.242,11.373,2223775,0
1998-10-23,11.42,11.466,11.205,11.42,1486218,0
1998-10-26,11.288,11.614,11.288,11.466,1861560,0
1998-10-27,11.466,11.587,11.174,11.205,1441448,0
1998-10-28,11.192,11.259,10.991,11.012,4542814,0
1998-10-29,11.069,11.181,10.985,11.169,1846411,0
1998-10-30,11.169,11.516,11.169,11.414,1755859,0
1998-11-02,11.646,11.777,11.466,11.68,1937639,0
1998-11-03,11.626,11.94,11.626,11.922,2169238,0
1998-11-04,11.86,11.978,11.764,11.81,2030550,0
1998-11-05,11.83,12.041,11.626,12.01,1472415,0
1998-11-06,12.01,12.174,11.83,12.073,1627269,0
1998-11-09,12.062,12.108,11.877,11.895,1591921,0
1998-11-10,11.895,12.01,11.746,11.746,1561625,0
1998-11-11,11.614,11.614,11.237,11.414,2273929,0
1998-11-12,11.516,11.841,11.516,11.729,2907804,0
1998-11-13,11.794,11.978,11.729,11.83,2049396,0
1998-11-16,11.83,11.83,11.43,11.43,3742978,0
1998-11-17,11.395,11.53,11.237,11.316,2276957,0
1998-11-18,11.266,11.466,11.133,11.217,1907007,0
1998-11-19,11.246,11.266,11.021,11.1,1451881,0
1998-11-20,11.069,11.516,11.051,11.516,2489712,0
1998-11-23,11.516,11.614,11.316,11.596,1585859,0
1998-11-24,11.479,11.543,11.366,11.466,1676077,0
1998-11-25,11.395,11.68,11.366,11.43,1401052,0
1998-11-27,11.777,11.952,11.614,11.746,1363350,0
1998-11-30,11.563,11.563,11.088,11.088,2946182,0
1998-12-01,11.283,11.348,10.819,10.885,4324677,0
1998-12-02,10.903,11.115,10.903,11.115,2151063,0
1998-12-03,10.949,11.152,10.885,10.985,2450325,0
1998-12-04,10.949,11.021,10.819,10.949,2374918,0
1998-12-07,11.088,11.088,10.873,10.873,2649271,0
1998-12-08,10.873,10.885,10.752,10.789,6011861,0
1998-12-09,10.801,11.021,10.752,11.021,3974917,0
1998-12-10,10.966,10.966,10.736,10.752,4080617,0
1998-12-11,10.801,10.949,10.725,10.873,2690005,0
1998-12-14,10.903,11.034,10.736,10.789,2533134,0
1998-12-15,10.819,10.885,10.789,10.838,3169699,0
1998-12-16,11.115,11.199,10.949,11.051,4852844,0
1998-12-17,11.088,11.088,10.801,11.034,4672077,0
1998-12-18,10.985,11.069,10.949,11.051,3526861,0
1998-12-21,11.088,11.133,10.949,10.966,3561537,0
1998-12-22,10.966,11.133,10.966,11.115,2654323,0
1998-12-23,11.133,11.329,11.034,11.246,2140961,0
1998-12-24,11.246,11.316,11.169,11.246,314409,0
1998-12-28,11.217,11.266,11.133,11.246,1808709,0
1998-12-29,11.237,11.414,11.152,11.246,2072291,0
1998-12-30,11.246,11.316,11.199,11.246,2189773,0
1998-12-31,11.266,11.384,11.169,11.246,1699979,0
1999-01-04,11.181,11.479,11.181,11.366,2603154,0
1999-01-05,11.366,11.414,11.115,11.246,1625918,0
1999-01-06,11.088,11.658,11.088,11.563,3044138,0
1999-01-07,11.497,11.516,11.181,11.246,4283269,0
1999-01-08,11.246,11.246,10.854,11.169,3785396,0
1999-01-11,11.237,11.237,10.885,10.949,2832062,0
1999-01-12,10.854,11.034,10.838,10.92,3373699,0
1999-01-13,10.885,11.005,10.838,10.949,6556189,0
1999-01-14,10.937,10.966,10.725,10.752,5275991,0
1999-01-15,10.771,10.854,10.725,10.801,2951563,0
1999-01-19,10.771,10.789,10.507,10.557,3799536,0
1999-01-20,10.557,10.752,10.557,10.653,2734103,0
1999-01-21,10.686,10.873,10.686,10.752,3019566,0
1999-01-22,10.736,10.885,10.686,10.885,1723882,0
1999-01-25,10.885,10.92,10.706,10.736,2628397,0
1999-01-26,10.736,10.752,10.588,10.725,4723917,0
1999-01-27,10.736,10.752,10.292,10.373,3259921,0
1999-01-28,10.373,10.575,10.242,10.259,1952116,0
1999-01-29,10.259,10.259,9.947,10.193,4191706,0
1999-02-01,10.292,10.327,10.095,10.13,4735701,0
1999-02-02,10.095,10.206,10.046,10.16,3690128,0
1999-02-03,10.193,10.474,10.16,10.474,2596757,0
1999-02-04,10.438,10.438,10.259,10.355,3127287,0
1999-02-05,10.521,10.725,10.474,10.588,2992635,0
1999-02-08,10.588,10.672,10.557,10.623,2421710,0
1999-02-09,10.623,10.623,10.409,10.409,3086890,0
1999-02-10,10.415,10.667,10.415,10.667,1677760,0
1999-02-11,10.646,10.646,10.397,10.464,3036059,0
1999-02-12,10.5,10.667,10.48,10.563,3026969,0
1999-02-16,10.563,10.646,10.545,10.601,2425414,0
1999-02-17,10.545,10.61,10.534,10.581,1951778,0
1999-02-18,10.581,10.646,10.581,10.581,4398735,0
1999-02-19,10.581,10.601,10.083,10.083,5114745,0
1999-02-22,10.15,10.266,10.108,10.23,3975253,0
1999-02-23,10.348,10.348,10.217,10.304,1570375,0
1999-02-24,10.266,10.386,10.266,10.266,2196840,0
1999-02-25,10.249,10.367,10.193,10.331,1394994,0
1999-02-26,10.316,10.367,10.23,10.304,1581821,0
1999-03-01,10.304,10.348,10.13,10.348,2006650,0
1999-03-02,10.348,10.431,10.183,10.23,2337890,0
1999-03-03,10.23,10.48,10.217,10.431,3186871,0
1999-03-04,10.348,10.61,10.316,10.581,2294801,0
1999-03-05,10.61,10.765,10.545,10.667,2678222,0
1999-03-08,10.732,10.978,10.732,10.897,1307467,0
1999-03-09,10.777,10.777,10.581,10.692,1543781,0
1999-03-10,10.885,11.23,10.885,11.181,1655544,0
1999-03-11,11.646,12.113,11.626,11.68,5497156,0
1999-03-12,11.777,11.965,11.543,11.663,1808709,0
1999-03-15,11.449,11.53,11.348,11.395,1661937,0
1999-03-16,11.181,11.395,11.181,11.348,1468377,0
1999-03-17,11.479,11.71,11.479,11.663,1763604,0
1999-03-18,11.693,11.883,11.68,11.848,2560738,0
1999-03-19,11.777,11.883,11.68,11.764,2092489,0
1999-03-22,11.646,11.929,11.626,11.929,2507214,0
1999-03-23,11.81,11.883,11.746,11.86,3966839,0
1999-03-24,11.883,11.997,11.81,11.929,3378747,0
1999-03-25,11.895,12.03,11.83,11.997,2830042,0
1999-03-26,12.062,12.161,11.929,12.145,2098547,0
1999-03-29,12.31,12.893,12.31,12.796,3895474,0
1999-03-30,12.641,12.659,12.428,12.614,2394107,0
1999-03-31,12.614,12.625,12.383,12.578,1867283,0
1999-04-01,12.542,12.614,12.476,12.578,2991961,0
1999-04-05,12.625,12.846,12.578,12.693,1984095,0
1999-04-06,12.693,12.745,12.594,12.641,1913063,0
1999-04-07,12.641,12.709,12.531,12.693,2675527,0
1999-04-08,12.679,12.911,12.679,12.846,4802014,0
1999-04-09,12.846,12.976,12.761,12.946,2208960,0
1999-04-12,12.911,13.243,12.911,13.059,2542222,0
1999-04-13,12.846,12.992,12.773,12.911,1237446,0
1999-04-14,12.773,12.893,12.745,12.796,1423270,0
1999-04-15,12.761,13.308,12.761,13.262,3655793,0
1999-04-16,13.272,13.476,13.225,13.356,3924425,0
1999-04-19,13.409,13.844,13.077,13.159,4446201,0
1999-04-20,13.225,13.225,12.709,12.846,2634796,0
1999-04-21,12.88,12.976,12.679,12.709,2379293,0
1999-04-22,12.745,12.946,12.625,12.928,2296144,0
1999-04-23,12.946,12.992,12.659,12.745,1306458,0
1999-04-26,12.745,12.745,12.36,12.514,1385903,0
1999-04-27,12.641,12.992,12.641,12.693,2947524,0
1999-04-28,12.88,13.356,12.859,13.159,2033242,0
1999-04-29,13.268,14.177,13.268,13.734,4302120,0
1999-04-30,13.753,13.784,13.549,13.569,3386154,0
1999-05-03,13.54,13.92,13.54,13.868,1917778,0
1999-05-04,13.868,14.055,13.734,13.753,1994191,0
1999-05-05,13.772,13.82,13.302,13.634,1891184,0
1999-05-06,13.634,13.634,13.268,13.54,1416871,0
1999-05-07,13.569,13.708,13.368,13.505,2853945,0
1999-05-10,13.601,13.708,13.422,13.601,2103933,0
1999-05-11,13.803,13.868,13.625,13.734,1996886,0
1999-05-12,13.734,13.734,13.302,13.397,2261475,0
1999-05-13,13.397,13.69,13.338,13.469,1140500,0
1999-05-14,13.397,13.625,13.302,13.302,1495310,0
1999-05-17,13.368,13.601,13.219,13.469,1098760,0
1999-05-18,13.487,13.515,13.302,13.422,1422930,0
1999-05-19,13.422,13.581,13.356,13.368,1471073,0
1999-05-20,13.356,13.601,13.356,13.451,1233410,0
1999-05-21,13.469,13.753,13.469,13.69,1732632,0
1999-05-24,13.734,13.957,13.69,13.82,3934856,0
1999-05-25,13.868,14.196,13.784,13.784,3770246,0
1999-05-26,13.855,14.207,13.855,14.055,3060970,0
1999-05-27,14.04,14.04,13.803,13.889,2570168,0
1999-05-28,13.907,14.055,13.708,14.055,2002271,0
1999-06-01,14.024,14.196,13.855,14.151,3014515,0
1999-06-02,14.177,14.472,14.177,14.196,2823983,0
1999-06-03,14.207,14.472,14.207,14.344,2127835,0
1999-06-04,14.287,14.472,14.177,14.271,1716469,0
1999-06-07,14.271,14.472,14.196,14.306,1509111,0
1999-06-08,14.324,14.324,14.003,14.066,1048937,0
1999-06-09,14.066,14.177,13.937,14.024,1423270,0
1999-06-10,14.024,14.258,13.937,14.055,1052639,0
1999-06-11,14.024,14.287,14.024,14.122,821038,0
1999-06-14,14.196,14.378,14.177,14.287,1130735,0
1999-06-15,14.324,14.656,14.207,14.472,2343278,0
1999-06-16,14.472,14.556,14.106,14.106,1258995,0
1999-06-17,13.937,14.003,13.92,13.993,2115713,0
1999-06-18,13.868,13.993,13.837,13.889,2211655,0
1999-06-21,13.92,13.92,13.302,13.451,1508772,0
1999-06-22,13.268,13.315,13.1,13.268,1530994,0
1999-06-23,13.249,13.549,13.184,13.515,2648936,0
1999-06-24,13.625,13.625,13.1,13.202,1038500,0
1999-06-25,13.202,13.23,12.666,12.785,1863243,0
1999-06-28,12.796,12.964,12.731,12.964,1801302,0
1999-06-29,12.898,12.934,12.761,12.917,1255288,0
1999-06-30,13.165,13.54,13.029,13.487,2802780,0
1999-07-01,13.397,13.397,13.268,13.368,1739025,0
1999-07-02,13.433,13.54,13.368,13.487,1771007,0
1999-07-06,13.671,13.937,13.625,13.937,1341800,0
1999-07-07,14.066,14.066,13.734,13.803,1283232,0
1999-07-08,13.92,14.055,13.717,13.784,2092825,0
1999-07-09,13.92,13.92,13.753,13.837,1417209,0
1999-07-12,13.907,13.993,13.855,13.937,1515840,0
1999-07-13,13.889,13.92,13.772,13.868,1392301,0
1999-07-14,13.868,14.003,13.82,13.937,1594277,0
1999-07-15,14.003,14.087,13.937,14.04,2619649,0
1999-07-16,14.045,14.344,14.04,14.287,2612240,0
1999-07-19,14.287,14.437,14.177,14.378,3327576,0
1999-07-20,14.378,14.437,14.122,14.177,4728632,0
1999-07-21,14.139,14.344,14.055,14.235,2496106,0
1999-07-22,14.258,14.271,14.055,14.122,1720512,0
1999-07-23,14.122,14.287,14.122,14.271,1265721,0
1999-07-26,14.207,14.207,14.024,14.024,1192004,0
1999-07-27,13.957,14.024,13.803,13.92,1615821,0
1999-07-28,13.671,13.937,13.671,13.753,1746099,0
1999-07-29,13.778,13.862,13.594,13.708,1675403,0
1999-07-30,13.708,14.08,13.708,13.844,1358635,0
1999-08-02,13.878,14.133,13.594,13.625,1426297,0
1999-08-03,13.594,13.778,13.505,13.695,1874017,0
1999-08-04,13.76,13.907,13.695,13.814,1692235,0
1999-08-05,13.814,14.08,13.727,13.998,2029537,0
1999-08-06,13.931,14.017,13.708,13.844,1699640,0
1999-08-09,13.862,14.08,13.862,14.08,1186955,0
1999-08-10,14.099,14.301,14.029,14.182,1688193,0
1999-08-11,14.117,14.301,13.814,14.301,1677087,0
1999-08-12,14.117,14.355,14.066,14.151,1218597,0
1999-08-13,14.271,14.271,13.95,14.029,1232063,0
1999-08-16,13.862,14.045,13.826,14.017,924386,0
1999-08-17,14.133,14.282,13.963,14.271,1121647,0
1999-08-18,14.202,14.401,14.066,14.151,1019649,0
1999-08-19,14.08,14.218,13.963,14.017,1428652,0
1999-08-20,14.151,14.331,14.08,14.245,1086977,0
1999-08-23,14.229,14.385,14.202,14.385,1185609,0
1999-08-24,14.319,14.319,14.066,14.301,1189651,0
1999-08-25,14.301,14.437,14.218,14.271,1675740,0
1999-08-26,14.151,14.218,13.95,13.95,1527625,0
1999-08-27,13.963,14.017,13.814,13.895,1662278,0
1999-08-30,13.814,13.963,13.747,13.747,1454239,0
1999-08-31,13.814,13.998,13.76,13.76,1754508,0
1999-09-01,13.826,14.045,13.778,14.045,3251166,0
1999-09-02,13.981,13.981,13.546,13.747,1581484,0
1999-09-03,13.895,14.029,13.844,14.029,1282896,0
1999-09-07,14.099,14.45,13.998,14.331,1225667,0
1999-09-08,14.271,14.54,14.151,14.245,989352,0
1999-09-09,14.319,14.694,14.301,14.355,2552658,0
1999-09-10,14.419,14.556,14.319,14.502,1067454,0
1999-09-13,14.331,14.437,14.229,14.282,1264717,0
1999-09-14,14.282,14.419,14.245,14.271,1110876,0
1999-09-15,14.202,14.229,14.08,14.133,1621208,0
1999-09-16,14.029,14.133,13.895,13.895,907217,0
1999-09-17,13.878,14.567,13.76,14.502,2639845,0
1999-09-20,14.943,15.447,14.907,15.264,5749966,0
1999-09-21,14.943,14.943,14.182,14.319,2030212,0
1999-09-22,14.368,14.822,14.331,14.724,1790532,0
1999-09-23,14.724,14.988,14.419,14.54,1687187,0
1999-09-24,14.522,14.522,13.356,13.356,4085671,0
1999-09-27,13.375,13.494,12.987,13.072,4995580,0
1999-09-28,13.054,13.054,12.36,12.614,3799195,0
1999-09-29,12.614,13.189,12.614,13.081,2988596,0
1999-09-30,13.081,13.237,12.987,13.153,3046494,0
1999-10-01,13.081,13.219,12.679,12.814,1923168,0
1999-10-04,12.752,12.803,12.514,12.614,1750137,0
1999-10-05,12.594,12.594,12.025,12.346,3826801,0
1999-10-06,12.411,12.648,12.346,12.648,2856297,0
1999-10-07,12.648,12.648,12.36,12.614,2567808,0
1999-10-08,12.614,12.63,12.227,12.547,3824784,0
1999-10-11,12.614,12.752,12.547,12.705,1625246,0
1999-10-12,12.648,12.761,12.584,12.648,1456933,0
1999-10-13,12.731,12.852,12.428,12.445,1449187,0
1999-10-14,12.501,12.666,12.445,12.594,1379508,0
1999-10-15,12.594,12.594,12.346,12.501,1065432,0
1999-10-18,12.501,12.761,12.476,12.752,2391081,0
1999-10-19,12.785,12.88,12.714,12.752,1093372,0
1999-10-20,12.679,12.934,12.531,12.934,950978,0
1999-10-21,12.934,12.934,12.63,12.752,750007,0
1999-10-22,13.017,13.356,12.987,13.326,1779424,0
1999-10-25,13.256,13.272,13.017,13.054,1507427,0
1999-10-26,13.017,13.017,12.614,12.614,1041192,0
1999-10-27,12.648,12.852,12.614,12.731,1355942,0
1999-10-28,12.745,12.911,12.625,12.756,1323626,0
1999-10-29,12.791,12.803,12.554,12.637,1452555,0
1999-11-01,12.709,12.756,12.537,12.672,1651840,0
1999-11-02,12.653,12.773,12.519,12.653,1238461,0
1999-11-03,12.653,12.693,12.463,12.571,867829,0
1999-11-04,12.571,12.6,12.383,12.4,1060721,0
1999-11-05,12.4,12.445,12.145,12.262,1534018,0
1999-11-08,12.298,12.874,12.298,12.803,1501705,0
1999-11-09,12.911,13.114,12.911,13.029,1464675,0
1999-11-10,12.976,13.368,12.946,13.23,1230380,0
1999-11-11,13.249,13.402,13.165,13.338,929097,0
1999-11-12,13.315,13.487,13.081,13.451,1074858,0
1999-11-15,13.556,13.556,13.422,13.522,589436,0
1999-11-17,13.981,14.099,13.907,13.963,2755648,0
1999-11-18,13.998,13.998,13.594,13.607,1476120,0
1999-11-19,13.607,13.772,13.569,13.569,1757882,0
1999-11-22,13.522,13.722,13.268,13.302,1225330,0
1999-11-23,13.302,13.302,12.923,13.047,2003281,0
1999-11-24,13.1,13.196,12.964,13.029,906880,0
1999-11-26,13.1,13.165,12.976,13.011,575973,0
1999-11-29,13.011,13.059,12.874,13.059,2560066,0
1999-11-30,13.047,13.047,12.964,12.992,5658066,0
1999-12-01,12.976,13.219,12.803,13.219,1166082,0
1999-12-02,13.219,13.302,12.923,13.011,1329015,0
1999-12-03,12.946,13.35,12.946,13.059,1478814,0
1999-12-06,12.992,13.029,12.893,13.011,1100104,0
1999-12-07,12.946,13.029,12.874,12.946,2331495,0
1999-12-08,12.946,13.569,12.946,13.141,4077930,0
1999-12-09,13.286,13.402,13.081,13.219,1091013,0
1999-12-10,13.219,13.23,12.839,12.874,1717146,0
1999-12-13,12.803,13.1,12.745,12.976,2483985,0
1999-12-14,12.874,12.923,12.693,12.803,1164738,0
1999-12-15,12.946,13.178,12.911,13.029,1355604,0
1999-12-16,12.964,13.011,12.672,13.011,1745422,0
1999-12-17,13.178,13.178,12.745,12.803,4249610,0
1999-12-20,12.653,12.709,12.328,12.571,2020114,0
1999-12-21,12.489,12.625,12.328,12.4,1405765,0
1999-12-22,12.37,12.4,12.2,12.37,3545377,0
1999-12-23,12.434,12.571,12.37,12.434,2913528,0
1999-12-27,12.508,12.537,12.4,12.434,3166000,0
1999-12-28,12.317,12.6,12.317,12.584,1415863,0
1999-12-29,12.6,12.773,12.6,12.672,884998,0
1999-12-30,12.672,12.859,12.584,12.791,1562634,0
1999-12-31,12.923,12.923,12.709,12.773,752026,0
2000-01-03,12.637,12.672,12.298,12.317,2389394,0
2000-01-04,12.2,12.298,12.01,12.079,1889838,0
2000-01-05,12.145,12.211,11.735,11.853,5229868,0
2000-01-06,11.895,12.4,11.757,12.262,3489836,0
2000-01-07,12.37,12.445,12.232,12.262,2261814,0
2000-01-10,12.317,12.317,12.113,12.232,1930571,0
2000-01-11,12.232,12.298,12.096,12.211,1429326,0
2000-01-12,12.145,12.2,11.922,11.978,2890969,0
2000-01-13,12.125,12.145,11.958,11.991,2486343,0
2000-01-14,11.991,11.991,11.687,11.895,1423941,0
2000-01-18,11.841,12.096,11.841,12.079,1972648,0
2000-01-19,12.18,12.18,11.853,11.978,1894213,0
2000-01-20,11.922,11.922,11.52,11.639,1566336,0
2000-01-21,11.735,11.871,11.479,11.596,4269130,0
2000-01-24,11.703,11.735,11.276,11.348,2957621,0
2000-01-25,11.43,11.569,11.192,11.479,1924849,0
2000-01-26,11.549,11.549,11.074,11.192,3041783,0
2000-01-27,11.192,11.192,10.854,11.005,1824195,0
2000-01-28,10.991,11.057,10.667,10.838,1762928,0
2000-01-31,10.801,11.139,10.667,11.109,2643888,0
2000-02-01,11.109,11.181,10.854,11.057,2164863,0
2000-02-02,11.005,11.246,10.819,10.909,1624235,0
2000-02-03,10.909,10.971,10.683,10.699,4201468,0
2000-02-04,10.635,10.683,10.451,10.601,2443592,0
2000-02-07,10.873,10.909,10.752,10.873,4182956,0
2000-02-08,11.021,11.021,10.5,10.601,2801430,0
2000-02-09,10.801,10.801,10.292,10.361,2583631,0
2000-02-10,10.38,10.699,10.279,10.331,3753413,0
2000-02-11,10.397,10.409,10.069,10.173,1926195,0
2000-02-14,10.193,10.361,10.034,10.224,3359892,0
2000-02-15,10.292,10.451,10.259,10.397,3275401,0
2000-02-16,10.386,10.866,10.331,10.831,2944161,0
2000-02-17,10.777,10.897,10.732,10.831,2557711,0
2000-02-18,11.109,11.109,10.438,10.629,3347105,0
2000-02-22,10.588,10.777,10.521,10.711,3531911,0
2000-02-23,10.679,10.679,10.217,10.304,1862909,0
2000-02-24,10.23,10.285,9.887,9.94,1832274,0
2000-02-25,10.076,10.23,9.855,10.112,1752826,0
2000-02-28,10.217,10.386,9.959,10.183,2282688,0
2000-02-29,9.94,10.54,9.94,10.451,2899727,0
2000-03-01,10.494,10.61,10.144,10.61,2500481,0
2000-03-02,10.54,10.679,10.249,10.438,3012494,0
2000-03-03,10.494,10.494,10.266,10.451,3682725,0
2000-03-06,10.438,10.557,10.266,10.557,1792551,0
2000-03-07,10.629,11.12,10.494,11.109,4223685,0
2000-03-08,11.037,11.293,10.749,11.088,3311086,0
2000-03-09,11.139,11.174,10.759,11.037,1844053,0
2000-03-10,11.109,11.311,10.866,10.897,2717270,0
2000-03-13,10.831,11.088,10.777,10.813,2200881,0
2000-03-14,10.813,10.813,10.367,10.813,3244096,0
2000-03-15,10.897,10.966,10.494,10.966,3147819,0
2000-03-16,11.652,12.016,11.395,11.83,6630584,0
2000-03-17,11.787,11.895,11.259,11.359,3533262,0
2000-03-20,11.43,11.466,11.159,11.395,2754977,0
2000-03-21,11.52,11.929,11.485,11.929,2899388,0
2000-03-22,11.929,12.048,11.587,11.668,3641654,0
2000-03-23,11.741,11.787,11.652,11.693,1875025,0
2000-03-24,12.03,12.096,11.741,11.777,2442241,0
2000-03-27,11.723,11.895,11.359,11.787,2625706,0
2000-03-28,11.723,11.946,11.723,11.83,2597094,0
2000-03-29,11.787,12.273,11.777,12.187,2548619,0
2000-03-30,12.204,12.63,12.167,12.514,2550979,0
2000-03-31,12.496,12.923,12.411,12.679,3053566,0
2000-04-03,12.648,12.893,12.63,12.752,2270227,0
2000-04-04,12.679,12.905,12.476,12.648,3373362,0
2000-04-05,12.584,12.752,12.476,12.514,1891854,0
2000-04-06,12.531,12.839,12.496,12.767,1606732,0
2000-04-07,12.839,12.839,12.542,12.63,1658912,0
2000-04-10,12.614,12.666,12.496,12.531,2116387,0
2000-04-11,12.531,12.923,12.496,12.859,1770669,0
2000-04-12,12.958,13.368,12.958,13.141,2132549,0
2000-04-13,13.126,13.433,13.029,13.165,2607194,0
2000-04-14,13.165,13.422,13.077,13.422,2272922,0
2000-04-17,13.368,13.368,12.821,12.905,4368775,0
2000-04-18,12.893,13.059,12.821,12.869,3721772,0
2000-04-19,12.869,13.196,12.869,13.077,2181021,0
2000-04-20,13.006,13.059,12.893,13.041,1598990,0
2000-04-24,13.114,13.433,13.095,13.433,1924849,0
2000-04-25,13.522,13.678,13.476,13.569,3169027,0
2000-04-26,13.569,13.569,13.476,13.569,2844179,0
2000-04-27,13.563,13.653,13.465,13.515,2583631,0
2000-04-28,13.601,13.601,13.1,13.1,4009926,0
2000-05-01,13.184,13.494,13.165,13.375,3018552,0
2000-05-02,13.302,13.527,13.302,13.356,3335995,0
2000-05-03,13.286,13.338,13.165,13.326,4150635,0
2000-05-04,13.326,13.546,13.272,13.494,3420829,0
2000-05-05,13.427,13.581,13.39,13.581,1663625,0
2000-05-08,13.601,13.734,13.581,13.653,2044348,0
2000-05-09,13.734,13.79,13.619,13.634,4625619,0
2000-05-10,13.69,13.717,13.601,13.634,3022928,0
2000-05-11,13.634,13.944,13.634,13.925,6065719,0
2000-05-12,13.981,14.017,13.803,13.844,3993095,0
2000-05-15,13.844,14.287,13.844,13.993,4850158,0
2000-05-16,14.117,14.324,13.963,14.164,3463579,0
2000-05-17,14.133,14.478,14.099,14.407,4317273,0
2000-05-18,14.632,14.77,14.516,14.668,4337802,0
2000-05-19,14.688,14.735,14.586,14.688,3143777,0
2000-05-22,14.688,15.121,14.688,15.031,4599367,0
2000-05-23,15.15,15.269,14.907,14.949,4916134,0
2000-05-24,15.014,15.15,14.959,15.05,3820742,0
2000-05-25,15.121,15.121,14.84,15.068,3942600,0
2000-05-26,15.087,15.287,14.688,14.805,3295262,0
2000-05-30,15.014,15.269,14.84,15.223,2819943,0
2000-05-31,15.311,15.895,15.287,15.81,7812153,0
2000-06-01,15.721,15.928,15.566,15.739,3913650,0
2000-06-02,15.739,15.739,15.05,15.087,2930696,0
2000-06-05,15.15,15.258,14.949,14.959,2371552,0
2000-06-06,14.959,15.311,14.925,15.203,3160950,0
2000-06-07,15.068,15.238,14.895,15.167,2196840,0
2000-06-08,15.068,15.167,14.822,15.05,2336209,0
2000-06-09,15.187,15.311,14.907,15.031,1430675,0
2000-06-12,15.031,15.704,15.031,15.351,2653986,0
2000-06-13,15.773,15.81,15.502,15.502,3330945,0
2000-06-14,15.601,15.721,15.447,15.447,2771133,0
2000-06-15,15.477,15.584,15.087,15.167,2839468,0
2000-06-16,14.925,15.721,14.925,15.697,4072876,0
2000-06-19,15.69,15.69,15.031,15.121,2878517,0
2000-06-20,15.167,15.167,14.822,15.031,2889630,0
2000-06-21,14.978,15.357,14.84,15.238,3190908,0
2000-06-22,15.311,15.357,14.877,14.959,2118409,0
2000-06-23,15.031,15.223,14.994,15.05,2043338,0
2000-06-26,15.121,15.15,14.925,14.959,2479951,0
2000-06-27,14.907,14.925,14.599,14.758,2371890,0
2000-06-28,14.787,14.805,14.324,14.509,2630756,0
2000-06-29,14.444,14.621,14.344,14.394,4142558,0
2000-06-30,14.432,14.46,13.907,13.993,3962798,0
2000-07-03,14.045,14.207,13.907,14.08,1581484,0
2000-07-05,14.017,14.017,12.923,13.047,6111503,0
2000-07-06,13.465,14.029,13.427,13.844,4830628,0
2000-07-07,13.855,14.029,13.855,13.993,1997219,0
2000-07-10,13.963,14.207,13.925,14.029,3304686,0
2000-07-11,14.151,14.674,14.151,14.674,2301869,0
2000-07-12,14.668,14.705,14.378,14.407,2626383,0
2000-07-13,14.306,14.306,13.944,14.117,3259921,0
2000-07-14,14.08,14.164,13.925,14.151,2710201,0
2000-07-17,14.324,14.355,14.029,14.08,2838793,0
2000-07-18,14.08,14.324,14.08,14.151,1644431,0
2000-07-19,14.207,14.306,14.151,14.235,1602692,0
2000-07-20,14.344,14.355,14.099,14.117,1815444,0
2000-07-21,14.133,14.189,13.734,13.772,2996337,0
2000-07-24,13.708,13.925,13.1,13.219,4212242,0
2000-07-25,13.184,13.601,13.165,13.286,1716810,0
2000-07-26,13.375,13.427,13.029,13.184,3270691,0
2000-07-27,13.315,13.747,13.279,13.695,1890175,0
2000-07-28,13.765,14.01,13.712,13.868,1619861,0
2000-07-31,13.974,14.251,13.907,14.122,2983882,0
2000-08-01,14.182,14.235,13.92,14.045,2153750,0
2000-08-02,14.202,14.586,14.202,14.529,3244432,0
2000-08-03,15.001,15.056,14.724,14.787,6135068,0
2000-08-04,14.758,14.913,14.478,14.688,2170250,0
2000-08-07,14.758,14.931,14.638,14.847,1662611,0
2000-08-08,14.705,15.001,14.688,14.983,2299515,0
2000-08-09,15.001,15.258,14.983,15.137,1239469,0
2000-08-10,15.209,15.542,15.137,15.436,2663410,0
2000-08-11,15.298,15.453,15.156,15.174,1541091,0
2000-08-14,15.19,15.554,15.137,15.517,2706498,0
2000-08-15,15.573,15.817,15.573,15.787,4013293,0
2000-08-16,15.799,16.16,15.766,16.06,4587248,0
2000-08-17,16.03,16.81,15.988,16.618,7143610,0
2000-08-18,16.529,16.566,16.221,16.272,5406603,0
2000-08-21,16.272,16.582,16.16,16.392,2553668,0
2000-08-22,16.476,16.742,16.458,16.636,5705863,0
2000-08-23,16.754,17.378,16.754,17.314,7709483,0
2000-08-24,17.188,17.223,16.933,16.933,6649437,0
2000-08-25,16.909,17.241,16.879,17.158,2718617,0
2000-08-28,17.205,17.298,17.016,17.051,2430465,0
2000-08-29,17.123,17.259,17.051,17.07,2298505,0
2000-08-30,16.997,17.123,16.742,16.89,2922952,0
2000-08-31,17.033,17.347,16.825,17.2,3863158,0
2000-09-01,17.205,17.622,17.177,17.503,3390192,0
2000-09-05,17.539,17.646,17.136,17.591,2769113,0
2000-09-06,17.378,17.794,17.378,17.675,3212452,0
2000-09-07,17.622,17.675,17.401,17.45,2427096,0
2000-09-08,17.314,17.326,17.016,17.223,2934735,0
2000-09-11,17.314,18.458,17.314,17.622,8296227,0
2000-09-12,17.622,18.055,17.591,17.989,5384386,0
2000-09-13,18.08,18.179,17.952,18.008,3311757,0
2000-09-14,18.055,18.108,17.794,18.008,2305237,0
2000-09-15,18.144,19.469,18.144,18.458,8295893,0
2000-09-18,18.596,18.957,18.488,18.524,4522278,0
2000-09-19,18.512,18.524,18.027,18.108,2847212,0
2000-09-20,18.179,18.947,18.091,18.488,5941169,0
2000-09-21,17.813,17.865,17.569,17.711,4491310,0
2000-09-22,17.711,17.711,17.098,17.098,3432271,0
2000-09-25,16.825,17.205,16.392,17.016,5644263,0
2000-09-26,17.314,17.782,17.223,17.366,4359011,0
2000-09-27,17.432,18.038,17.432,17.908,3703257,0
2000-09-28,17.836,17.908,17.419,17.45,3235678,0
2000-09-29,17.378,17.836,17.277,17.45,3515084,0
2000-10-02,17.52,17.865,17.45,17.646,2359100,0
2000-10-03,17.622,17.782,17.503,17.693,2008328,0
2000-10-04,17.794,17.813,17.241,17.326,2966376,0
2000-10-05,16.688,17.347,16.688,17.177,2685290,0
2000-10-06,17.241,17.61,16.81,16.861,2829706,0
2000-10-09,17.136,17.539,17.104,17.52,1902295,0
2000-10-10,17.693,18.235,17.622,17.865,3036395,0
2000-10-11,18.038,18.334,17.836,17.939,2463117,0
2000-10-12,17.952,18.983,17.952,18.475,5463491,0
2000-10-13,18.488,18.488,17.693,17.794,3041444,0
2000-10-16,17.73,17.73,17.277,17.503,3167683,0
2000-10-17,17.432,18.108,17.326,17.782,2869092,0
2000-10-18,17.852,17.989,17.52,17.622,4253309,0
2000-10-19,17.622,17.989,17.378,17.675,2642539,0
2000-10-20,17.73,18.198,17.73,18.144,2197854,0
2000-10-23,18.254,18.298,17.747,18.055,2028867,0
2000-10-24,18.091,18.179,17.539,17.61,2058490,0
2000-10-25,17.468,17.663,17.378,17.432,3397932,0
2000-10-26,17.337,17.686,17.111,17.123,3542012,0
2000-10-27,17.076,17.165,16.921,17.094,2984890,0
2000-10-30,17.057,17.264,16.97,17.217,2674519,0
2000-10-31,17.23,17.407,16.759,17.264,3274732,0
2000-11-01,17.337,17.634,17.264,17.372,4132457,0
2000-11-02,17.247,17.247,16.815,16.904,2822974,0
2000-11-03,16.879,17.076,16.653,16.759,2582620,0
2000-11-06,16.688,17.003,16.48,16.865,2414644,0
2000-11-07,16.865,17.057,16.582,16.636,2495770,0
2000-11-08,16.706,17.165,16.688,16.904,3170375,0
2000-11-09,16.933,17.076,16.742,17.039,4040897,0
2000-11-10,17.094,17.123,16.825,16.904,2163181,0
2000-11-13,16.97,17.319,16.933,17.076,3008453,0
2000-11-14,17.076,17.516,17.039,17.303,2889290,0
2000-11-15,17.516,17.579,17.372,17.473,3174410,0
2000-11-16,17.462,17.686,17.337,17.516,2368187,0
2000-11-17,17.579,17.652,17.111,17.247,2821964,0
2000-11-20,17.319,17.407,17.022,17.022,1843381,0
2000-11-21,16.952,17.353,16.952,17.217,2968394,0
2000-11-22,17.217,17.407,16.952,17.337,2021794,0
2000-11-24,17.303,17.353,17.217,17.264,615023,0
2000-11-27,17.319,17.353,16.987,17.319,3060635,0
2000-11-28,17.372,17.462,17.111,17.165,2075656,0
2000-11-29,17.177,17.177,16.48,16.516,3258906,0
2000-11-30,16.516,16.653,15.626,15.799,5231890,0
2000-12-01,16.011,16.354,15.959,16.03,4986829,0
2000-12-04,16.011,16.463,16.011,16.392,3294252,0
2000-12-05,16.327,16.625,15.447,15.447,9438409,0
2000-12-06,15.517,15.66,14.394,15.099,13292478,0
2000-12-07,15.329,15.573,14.718,14.959,4745801,0
2000-12-08,14.925,15.238,14.556,15.099,3711000,0
2000-12-11,14.889,14.994,14.556,14.787,4388974,0
2000-12-12,14.925,14.994,14.77,14.871,2870774,0
2000-12-13,14.925,15.381,14.889,15.238,3039764,0
2000-12-14,15.238,15.258,14.61,14.681,2926652,0
2000-12-15,14.822,14.994,14.662,14.822,4149965,0
2000-12-18,14.959,15.294,14.907,15.137,3936542,0
2000-12-19,15.187,15.554,15.014,15.068,3192592,0
2000-12-20,14.746,14.943,14.718,14.798,2399154,0
2000-12-21,14.822,15.031,14.718,14.943,3519125,0
2000-12-22,15.137,15.275,14.822,15.275,2422046,0
2000-12-26,15.294,15.904,15.294,15.76,3882683,0
2000-12-27,15.869,16.284,15.716,16.183,5656378,0
2000-12-28,16.253,16.463,16.011,16.272,2492739,0
2000-12-29,16.284,16.354,15.817,15.904,2539533,0
2001-01-02,15.976,16.427,15.904,15.959,3033030,0
2001-01-03,15.799,15.933,15.447,15.536,3608662,0
2001-01-04,15.381,15.436,14.822,15.34,3550765,0
2001-01-05,15.329,15.904,15.329,15.626,2839130,0
2001-01-08,15.638,15.928,15.573,15.638,1827225,0
2001-01-09,15.608,15.638,15.121,15.395,2843171,0
2001-01-10,15.275,15.381,15.043,15.121,2424403,0
2001-01-11,15.311,15.517,15.203,15.275,2801767,0
2001-01-12,15.258,15.418,15.187,15.418,3545377,0
2001-01-16,15.483,15.904,15.466,15.888,4723917,0
2001-01-17,16.06,16.06,15.483,15.502,6388212,0
2001-01-18,15.59,15.59,15.275,15.418,2392084,0
2001-01-19,15.436,15.554,15.294,15.447,3202354,0
2001-01-22,15.536,15.933,15.517,15.78,3596209,0
2001-01-23,15.833,16.011,15.76,15.933,3014515,0
2001-01-24,15.923,16.042,15.799,15.869,3670607,0
2001-01-25,16.166,16.446,16.112,16.233,5095222,0
2001-01-26,16.284,16.354,15.888,15.904,4315587,0
2001-01-29,16.07,16.07,15.839,16.011,2217712,0
2001-01-30,16.138,16.16,15.787,16.107,2333853,0
2001-01-31,16.498,16.498,16.221,16.392,3829829,0
2001-02-01,16.354,16.354,16.03,16.233,2718955,0
2001-02-02,16.284,16.416,16.209,16.253,2726700,0
2001-02-05,14.781,14.978,14.454,14.919,45453029,0
2001-02-06,15.014,15.099,14.787,15.099,22819426,0
2001-02-07,15.099,15.395,15.031,15.34,17950085,0
2001-02-08,15.34,15.363,15.174,15.323,14049897,0
2001-02-09,15.436,15.619,15.401,15.59,10532793,0
2001-02-12,15.829,15.844,15.66,15.755,13685996,0
2001-02-13,15.755,15.988,15.66,15.982,9959178,0
2001-02-14,15.971,15.976,15.626,15.817,15473835,0
2001-02-15,15.881,15.881,15.59,15.685,13080068,0
2001-02-16,15.85,15.881,15.626,15.743,7719247,0
2001-02-20,15.743,15.923,15.674,15.748,5148407,0
2001-02-21,15.743,15.766,15.578,15.615,6317187,0
2001-02-22,15.679,15.716,15.548,15.584,7455999,0
2001-02-23,15.584,15.626,15.351,15.483,7183669,0
2001-02-26,15.529,15.584,15.46,15.477,6980009,0
2001-02-27,15.608,15.638,15.405,15.477,5351731,0
2001-02-28,15.477,15.477,14.966,14.994,6624862,0
2001-03-01,14.913,15.174,14.907,15.05,7424359,0
2001-03-02,15.068,15.529,15.007,15.46,7178282,0
2001-03-05,15.466,15.638,15.436,15.578,6201386,0
2001-03-06,15.578,15.66,15.43,15.59,4926565,0
2001-03-07,15.667,15.824,15.65,15.81,8198604,0
2001-03-08,15.81,16.215,15.766,16.215,11378743,0
2001-03-09,16.215,16.361,16.066,16.166,6670312,0
2001-03-12,16.148,16.148,15.805,15.829,5775547,0
2001-03-13,15.829,15.833,15.395,15.512,5114409,0
2001-03-14,15.418,15.43,15.258,15.388,5746597,0
2001-03-15,15.471,15.529,15.258,15.489,4504439,0
2001-03-16,15.489,15.529,15.395,15.46,7415270,0
2001-03-19,15.477,15.787,15.477,15.619,6651794,0
2001-03-20,15.619,15.976,15.447,15.685,6509736,0
2001-03-21,15.69,15.69,15.298,15.477,6140455,0
2001-03-22,15.471,15.471,14.77,15.001,7652256,0
2001-03-23,15.099,15.351,14.907,15.304,8216450,0
2001-03-26,15.304,15.418,15.161,15.167,6788802,0
2001-03-27,15.216,15.418,15.203,15.233,6239758,0
2001-03-28,15.203,15.216,15.056,15.08,6174791,0
2001-03-29,15.068,15.068,14.674,15.02,8047796,0
2001-03-30,15.031,15.554,15.031,15.489,5800796,0
2001-04-02,15.502,15.615,14.994,15.043,6334013,0
2001-04-03,15.068,15.161,14.847,14.907,5973821,0
2001-04-04,15.05,15.418,15.043,15.181,7238540,0
2001-04-05,15.181,15.626,15.137,15.608,7911798,0
2001-04-06,15.608,15.608,15.161,15.489,5790023,0
2001-04-09,15.632,15.829,15.632,15.829,4668374,0
2001-04-10,16.037,16.279,16.004,16.202,7612868,0
2001-04-11,16.202,16.297,15.862,15.888,12618210,0
2001-04-12,15.862,16.088,15.85,15.923,15185007,0
2001-04-16,16.054,16.343,16.037,16.338,10135234,0
2001-04-17,16.338,16.386,16.233,16.338,9739697,0
2001-04-18,16.338,16.48,16.148,16.26,9252591,0
2001-04-19,16.316,16.427,16.138,16.138,12735697,0
2001-04-20,16.138,16.386,16.082,16.107,5870815,0
2001-04-23,16.316,16.625,16.272,16.51,7941084,0
2001-04-24,16.625,16.742,16.593,16.653,5727410,0
2001-04-25,16.725,16.861,16.611,16.838,6186573,0
2001-04-26,16.975,17.045,16.921,16.975,8020864,0
2001-04-27,17.003,17.057,16.865,16.975,7170200,0
2001-04-30,16.975,17.104,16.854,16.861,8819689,0
2001-05-01,16.865,16.914,16.688,16.759,6235720,0
2001-05-02,16.522,16.529,15.959,16.024,10275608,0
2001-05-03,16.03,16.042,15.674,15.923,6893157,0
2001-05-04,16.03,16.284,16.024,16.253,5715963,0
2001-05-07,16.411,16.476,16.243,16.381,4090718,0
2001-05-08,16.381,16.576,16.243,16.476,4123371,0
2001-05-09,16.553,16.861,16.553,16.841,7716552,0
2001-05-10,16.847,17.033,16.784,16.832,7138559,0
2001-05-11,16.838,16.854,16.688,16.838,4042581,0
2001-05-14,16.89,17.337,16.879,17.298,5746597,0
2001-05-15,17.298,17.682,17.259,17.634,7808450,0
2001-05-16,17.823,18.192,17.769,18.151,15025112,0
2001-05-17,18.222,18.886,18.133,18.637,14835587,0
2001-05-18,18.674,19.237,18.674,19.107,12258688,0
2001-05-21,19.107,19.107,18.919,19.03,7895637,0
2001-05-22,19.036,19.212,18.906,18.919,8881966,0
2001-05-23,18.899,19.012,18.727,18.77,8210389,0
2001-05-24,18.814,18.84,18.621,18.644,8186823,0
2001-05-25,18.591,18.63,18.242,18.388,6923456,0
2001-05-29,18.458,18.567,18.31,18.388,6112180,0
2001-05-30,18.376,18.388,18.222,18.347,4634373,0
2001-05-31,18.353,18.42,18.144,18.314,9004158,0
2001-06-01,18.281,18.321,18.133,18.242,4550555,0
2001-06-04,18.388,18.524,18.281,18.347,6577060,0
2001-06-05,18.347,18.347,18.12,18.258,5368559,0
2001-06-06,18.038,18.038,17.585,17.908,6932881,0
2001-06-07,17.925,17.932,17.622,17.622,5984592,0
2001-06-08,17.711,17.813,17.473,17.686,3362927,0
2001-06-11,17.75,17.813,17.556,17.646,5298211,0
2001-06-12,17.627,17.75,17.597,17.747,4969996,0
2001-06-13,17.718,17.794,17.407,17.569,4653224,0
2001-06-14,17.574,17.579,17.165,17.193,3711000,0
2001-06-15,17.033,17.391,17.033,17.165,6059325,0
2001-06-18,17.241,17.241,16.946,16.975,6037780,0
2001-06-19,17.051,17.149,16.865,17.104,4035509,0
2001-06-20,17.081,17.252,16.865,16.904,4993219,0
2001-06-21,16.909,16.921,16.284,16.452,7718907,0
2001-06-22,16.452,16.605,16.171,16.582,6227642,0
2001-06-25,16.582,16.6,16.265,16.272,8468919,0
2001-06-26,16.31,16.411,16.253,16.381,5240977,0
2001-06-27,16.183,16.19,15.69,15.829,7887895,0
2001-06-28,15.817,15.85,15.638,15.732,9521218,0
2001-06-29,15.787,16.202,15.732,16.125,7288360,0
2001-07-02,16.177,16.221,15.928,15.988,6133722,0
2001-07-03,16.202,16.202,15.933,16.082,2554679,0
2001-07-05,16.215,16.392,16.066,16.265,6612071,0
2001-07-06,16.338,16.452,16.143,16.249,5731447,0
2001-07-09,16.265,16.265,16.03,16.077,5939824,0
2001-07-10,16.07,16.215,15.971,16.112,6545757,0
2001-07-11,16.011,16.011,15.721,15.844,5078725,0
2001-07-12,15.773,16.143,15.59,15.704,5646284,0
2001-07-13,15.704,16.042,15.608,15.792,7205214,0
2001-07-16,15.721,15.839,15.548,15.56,6204079,0
2001-07-17,15.56,15.56,15.15,15.187,7473506,0
2001-07-18,15.15,15.19,14.931,15.031,9864247,0
2001-07-19,15.275,15.447,15.161,15.275,5093535,0
2001-07-20,15.405,15.596,15.405,15.536,5045063,0
2001-07-23,15.65,15.743,15.381,15.608,5129218,0
2001-07-24,15.608,15.608,14.883,14.988,8133297,0
2001-07-25,15.068,15.743,15.014,15.732,7189052,0
2001-07-26,15.933,16.082,15.917,16.024,5548995,0
2001-07-27,16.07,16.284,15.824,16.221,3579042,0
2001-07-30,16.316,16.446,16.221,16.354,5357455,0
2001-07-31,16.374,16.487,16.221,16.253,4758592,0
2001-08-01,16.476,16.643,16.19,16.221,6373736,0
2001-08-02,16.304,16.398,16.03,16.392,5265219,0
2001-08-03,16.516,16.516,16.138,16.138,4740751,0
2001-08-06,16.148,16.233,15.945,16.024,3053229,0
2001-08-07,16.148,16.368,16.118,16.272,6484153,0
2001-08-08,16.458,16.458,16.148,16.233,7467107,0
2001-08-09,16.177,16.291,16.107,16.19,5448009,0
2001-08-10,16.272,16.529,16.233,16.498,5141676,0
2001-08-13,16.57,16.605,16.374,16.392,3659162,0
2001-08-14,16.411,16.51,16.374,16.487,4389310,0
2001-08-15,16.659,16.897,16.516,16.865,7388002,0
2001-08-16,16.804,16.861,16.636,16.784,5339613,0
2001-08-17,16.649,16.675,16.463,16.522,2667114,0
2001-08-20,16.522,16.553,16.411,16.434,2583631,0
2001-08-21,16.498,16.675,16.422,16.463,2896021,0
2001-08-22,16.659,16.946,16.392,16.416,6021960,0
2001-08-23,16.487,16.772,16.458,16.688,10529426,0
2001-08-24,16.825,16.946,16.718,16.904,3635933,0
2001-08-27,16.914,17.016,16.732,16.732,4306500,0
2001-08-28,16.804,16.804,16.566,16.593,3094298,0
2001-08-29,16.804,17.01,16.636,16.659,4274182,0
2001-08-30,16.754,16.914,16.553,16.582,5419058,0
2001-08-31,16.57,16.688,16.374,16.374,5300900,0
2001-09-04,16.516,16.804,16.498,16.675,4441492,0
2001-09-05,16.772,16.909,16.498,16.854,4476831,0
2001-09-06,16.854,17.045,16.804,16.914,4940371,0
2001-09-07,16.921,17.039,16.847,16.847,6122948,0
2001-09-10,16.879,16.904,16.605,16.675,3512391,0
2001-09-17,16.675,16.872,16.374,16.688,8679987,0
2001-09-18,16.434,16.56,15.839,15.85,8078767,0
2001-09-19,15.862,15.904,14.854,15.043,8766836,0
2001-09-20,14.937,15.209,14.883,15.161,7151687,0
2001-09-21,15.025,15.679,14.792,15.424,8808579,0
2001-09-24,15.121,15.363,14.45,14.662,10298835,0
2001-09-25,14.811,14.811,14.235,14.484,7993937,0
2001-09-26,14.61,14.688,14.324,14.355,5788340,0
2001-09-27,14.355,14.959,14.355,14.907,5718655,0
2001-09-28,14.949,15.363,14.895,15.363,6148191,0
2001-10-01,15.363,15.363,14.883,15.114,4610812,0
2001-10-02,14.966,15.381,14.901,15.363,4038879,0
2001-10-03,15.363,15.512,15.099,15.258,5500860,0
2001-10-04,15.323,15.517,15.233,15.453,7098839,0
2001-10-05,15.529,15.643,15.233,15.477,5527452,0
2001-10-08,15.477,15.869,15.323,15.66,3333305,0
2001-10-09,15.743,15.862,15.65,15.829,3536288,0
2001-10-10,15.933,16.411,15.805,16.35,4477505,0
2001-10-11,16.35,16.411,15.952,16.221,5058529,0
2001-10-12,16.221,16.374,16.054,16.374,6064037,0
2001-10-15,16.304,16.304,15.679,15.976,5942853,0
2001-10-16,15.976,16.316,15.911,16.233,6247165,0
2001-10-17,16.374,16.516,16.138,16.209,9907000,0
2001-10-18,16.118,16.143,15.554,15.596,5282048,0
2001-10-19,15.596,15.805,15.251,15.638,6545081,0
2001-10-22,15.805,15.85,15.596,15.743,4362380,0
2001-10-23,15.66,16.183,15.596,15.869,6446114,0
2001-10-24,15.869,16.017,15.679,15.862,4509147,0
2001-10-25,15.721,16.19,15.721,16.183,4215272,0
2001-10-26,16.112,16.516,16.112,16.487,3429241,0
2001-10-29,16.492,16.688,16.405,16.503,4421627,0
2001-10-30,16.361,16.361,15.773,15.829,4791917,0
2001-10-31,15.945,15.976,15.441,15.59,7640137,0
2001-11-01,15.632,15.945,15.447,15.933,5501868,0
2001-11-02,15.732,15.732,15.357,15.418,3231307,0
2001-11-05,15.573,15.584,15.216,15.502,5648976,0
2001-11-06,15.502,15.732,15.269,15.716,6311460,0
2001-11-07,15.573,16.017,15.477,15.94,5673211,0
2001-11-08,15.945,16.107,15.773,15.869,3647711,0
2001-11-09,16.1,16.316,16.001,16.202,3952363,0
2001-11-12,15.988,16.333,15.824,16.07,2857646,0
2001-11-13,16.107,16.202,15.933,16.202,3341382,0
2001-11-14,15.619,15.787,15.187,15.311,8300940,0
2001-11-15,15.114,15.121,14.567,14.731,7806769,0
2001-11-16,14.822,14.883,14.516,14.854,7758628,0
2001-11-19,15.732,15.817,14.959,15.287,17058012,0
2001-11-20,15.477,15.874,15.447,15.679,8728797,0
2001-11-21,15.755,15.829,15.335,15.554,5679608,0
2001-11-23,15.405,15.755,15.287,15.755,2270563,0
2001-11-26,15.643,15.643,15.187,15.502,5595790,0
2001-11-27,15.477,15.904,15.411,15.674,6545757,0
2001-11-28,15.65,15.928,15.489,15.66,7206560,0
2001-11-29,15.66,16.138,15.66,16.077,6932543,0
2001-11-30,16.077,16.077,15.748,15.94,5708896,0
2001-12-03,15.94,16.183,15.726,16.093,5555727,0
2001-12-04,16.132,16.243,15.917,16.233,5605214,0
2001-12-05,16.381,16.879,16.381,16.81,12125383,0
2001-12-06,16.772,16.779,16.107,16.132,6418172,0
2001-12-07,16.19,16.381,16.017,16.35,4797979,0
2001-12-10,16.16,16.316,16.066,16.26,2907804,0
2001-12-11,16.26,16.26,15.881,15.881,3764187,0
2001-12-12,15.904,16.19,15.904,16.125,4320637,0
2001-12-13,16.082,16.088,15.766,15.829,2735450,0
2001-12-14,15.881,16.243,15.85,16.221,4629326,0
2001-12-17,16.221,16.221,15.971,16.024,3453143,0
2001-12-18,15.933,16.243,15.933,16.243,5197217,0
2001-12-19,16.243,16.593,16.125,16.576,5288447,0
2001-12-20,16.618,16.748,16.553,16.732,5674559,0
2001-12-21,16.904,16.933,16.804,16.81,6711710,0
2001-12-24,16.838,17.136,16.838,17.081,2634796,0
2001-12-26,17.149,17.372,17.149,17.314,4430715,0
2001-12-27,17.314,17.314,16.847,17.165,6530606,0
2001-12-28,17.259,17.407,17.217,17.337,3189223,0
2001-12-31,17.366,17.462,17.252,17.271,2995663,0
2002-01-02,17.241,17.271,16.865,17.23,6058315,0
2002-01-03,17.23,17.353,16.975,17.129,5368559,0
2002-01-04,17.149,17.391,17.129,17.271,5021837,0
2002-01-07,17.271,17.326,17.111,17.277,3565241,0
2002-01-08,17.277,17.277,16.939,17.051,5511632,0
2002-01-09,16.904,17.104,16.772,16.904,6032392,0
2002-01-10,16.921,17.063,16.779,16.963,5028903,0
2002-01-11,16.963,17.252,16.838,16.975,9197049,0
2002-01-14,16.975,17.051,16.701,16.718,6279480,0
2002-01-15,16.879,17.129,16.865,16.927,4849142,0
2002-01-16,16.688,16.784,16.587,16.649,5080409,0
2002-01-17,16.718,16.804,16.593,16.649,2231854,0
2002-01-18,16.593,16.718,16.476,16.625,3764187,0
2002-01-22,16.636,16.706,16.44,16.44,3321859,0
2002-01-23,16.546,16.897,16.535,16.861,3501283,0
2002-01-24,16.718,17.039,16.665,16.963,4405132,0
2002-01-25,16.89,17.051,16.784,16.997,5879901,0
2002-01-28,16.991,17.003,16.742,16.865,3693495,0
2002-01-29,16.847,16.847,16.422,16.492,7118022,0
2002-01-30,16.975,16.975,16.469,16.748,17633990,0
2002-01-31,16.625,16.759,16.625,16.754,8270646,0
2002-02-01,16.688,16.921,16.688,16.914,5320088,0
2002-02-04,16.914,16.914,16.566,16.6,3774624,0
2002-02-05,16.6,16.675,16.422,16.566,3252847,0
2002-02-06,16.566,16.754,16.503,16.659,4180262,0
2002-02-07,16.566,16.582,16.338,16.434,4100145,0
2002-02-08,16.381,16.476,16.265,16.463,3468964,0
2002-02-11,16.333,16.659,16.253,16.631,4082302,0
2002-02-12,16.593,16.593,16.368,16.452,4621583,0
2002-02-13,16.422,16.553,16.272,16.476,3970206,0
2002-02-14,16.48,16.718,16.463,16.566,5451372,0
2002-02-15,16.566,16.718,16.553,16.665,4755562,0
2002-02-19,16.566,16.605,16.221,16.253,4050660,0
2002-02-20,16.202,16.272,15.945,16.177,3835216,0
2002-02-21,16.202,16.487,16.202,16.35,4331410,0
2002-02-22,16.427,16.797,16.427,16.742,4003193,0
2002-02-25,16.784,17.098,16.665,17.063,5710917,0
2002-02-26,17.081,17.081,16.732,16.981,5543611,0
2002-02-27,16.997,17.051,16.706,16.754,3623814,0
2002-02-28,16.847,17.241,16.838,17.039,6211483,0
2002-03-01,17.17,17.177,16.838,17.098,10072958,0
2002-03-04,17.205,17.259,17.081,17.241,6582445,0
2002-03-05,17.277,17.284,17.098,17.271,5055162,0
2002-03-06,17.271,17.569,17.241,17.545,6988760,0
2002-03-07,17.622,17.646,17.326,17.532,5238626,0
2002-03-08,17.61,17.734,17.391,17.462,4457646,0
2002-03-11,17.591,17.747,17.516,17.706,3822760,0
2002-03-12,17.646,18.002,17.622,17.996,6963850,0
2002-03-13,18.161,18.168,17.908,18.014,8454106,0
2002-03-14,18.027,18.032,17.819,17.895,4634037,0
2002-03-15,18.069,18.144,17.943,18.086,5520385,0
2002-03-18,18.108,18.298,18.038,18.298,4456636,0
2002-03-19,18.298,18.394,18.228,18.353,5164900,0
2002-03-20,18.242,18.321,18.073,18.161,5918950,0
2002-03-21,18.098,18.161,17.884,18.027,4958208,0
2002-03-22,17.959,17.964,17.725,17.794,3794147,0
2002-03-25,17.8,17.819,17.622,17.622,4691938,0
2002-03-26,17.73,17.775,17.603,17.699,5235595,0
2002-03-27,17.819,18.08,17.73,18.08,4584553,0
2002-03-28,18.108,18.133,17.901,18.108,5112056,0
2002-04-01,18.151,18.376,18.08,18.376,4745801,0
2002-04-02,18.353,18.481,18.314,18.364,5308643,0
2002-04-03,18.314,18.314,18.055,18.133,4819181,0
2002-04-04,18.133,18.133,17.675,17.836,5410978,0
2002-04-05,17.757,17.836,17.473,17.485,4839720,0
2002-04-08,17.73,17.878,17.675,17.836,4425665,0
2002-04-09,17.591,17.591,17.241,17.314,9855157,0
2002-04-10,17.314,17.473,17.23,17.401,4647502,0
2002-04-11,17.353,17.468,17.17,17.217,3873594,0
2002-04-12,17.142,17.23,16.694,16.754,6020613,0
2002-04-15,16.921,17.158,16.921,17.158,5632478,0
2002-04-16,17.23,17.337,17.177,17.314,6677040,0
2002-04-17,17.462,17.491,17.284,17.413,3693831,0
2002-04-18,17.485,17.545,17.2,17.491,3248135,0
2002-04-19,17.497,17.718,17.353,17.663,4159393,0
2002-04-22,17.663,17.706,17.432,17.497,3075781,0
2002-04-23,17.314,17.646,17.284,17.579,4521943,0
2002-04-24,17.419,17.526,17.326,17.326,4349588,0
2002-04-25,17.303,17.591,17.2,17.497,3984680,0
2002-04-26,17.569,17.622,17.277,17.353,6070435,0
2002-04-29,17.353,17.432,17.2,17.391,3194275,0
2002-04-30,17.391,17.526,17.347,17.347,4190024,0
2002-05-01,17.291,17.516,17.217,17.455,2645570,0
2002-05-02,17.455,17.622,17.378,17.61,4445192,0
2002-05-03,17.682,17.789,17.622,17.686,4780472,0
2002-05-06,17.591,17.597,17.284,17.284,3927454,0
2002-05-07,17.314,17.372,17.217,17.264,2642539,0
2002-05-08,17.407,17.585,17.284,17.585,4022045,0
2002-05-09,17.55,17.693,17.407,17.539,3222550,0
2002-05-10,17.539,17.622,17.366,17.407,3342053,0
2002-05-13,17.391,17.693,17.308,17.682,4723917,0
2002-05-14,17.782,17.794,17.61,17.686,5123835,0
2002-05-15,17.616,17.622,17.407,17.473,5296860,0
2002-05-16,17.55,17.73,17.545,17.675,3474687,0
2002-05-17,17.622,17.634,17.426,17.545,2937763,0
2002-05-20,17.407,17.479,17.326,17.444,2367848,0
2002-05-21,17.378,17.591,17.331,17.366,3295936,0
2002-05-22,17.444,17.579,17.347,17.556,4403786,0
2002-05-23,17.634,17.634,17.378,17.539,4231769,0
2002-05-24,17.468,17.55,17.188,17.188,4314241,0
2002-05-28,17.252,17.252,16.975,17.094,2813883,0
2002-05-29,17.094,17.094,16.897,16.97,5292821,0
2002-05-30,16.879,16.909,16.463,16.535,7131156,0
2002-05-31,16.754,17.039,16.688,16.688,5495473,0
2002-06-03,16.694,16.742,16.381,16.381,5339280,0
2002-06-04,16.381,16.487,16.107,16.233,6293283,0
2002-06-05,16.183,16.297,16.054,16.284,5254782,0
2002-06-06,16.422,16.498,16.054,16.221,5339280,0
2002-06-07,16.093,16.452,16.093,16.416,5356780,0
2002-06-10,16.392,16.458,16.143,16.197,4648852,0
2002-06-11,16.392,16.411,16.082,16.107,4780136,0
2002-06-12,16.233,16.297,15.976,16.155,5803824,0
2002-06-13,16.243,16.44,16.155,16.171,4239172,0
2002-06-14,15.952,16.249,15.817,16.125,5365868,0
2002-06-17,16.19,16.688,16.19,16.649,3820069,0
2002-06-18,16.57,16.718,16.542,16.653,3635256,0
2002-06-19,16.665,16.732,16.463,16.492,4720215,0
2002-06-20,16.605,16.706,16.476,16.542,4070523,0
2002-06-21,16.392,16.675,16.31,16.405,6477419,0
2002-06-24,16.476,16.522,16.284,16.392,5295851,0
2002-06-25,16.535,16.712,16.343,16.343,3405004,0
2002-06-26,16.338,16.649,16.233,16.649,6793176,0
2002-06-27,16.748,16.804,16.463,16.79,5002314,0
2002-06-28,16.631,17.217,16.631,17.081,7024107,0
2002-07-01,17.07,17.177,16.921,17.111,7041948,0
2002-07-02,17.094,17.17,16.665,16.688,8919327,0
2002-07-03,16.566,16.675,16.476,16.659,9700982,0
2002-07-05,16.732,16.97,16.643,16.97,3233323,0
2002-07-08,16.97,17.17,16.742,17.165,6877673,0
2002-07-09,17.098,17.142,16.81,16.865,4380217,0
2002-07-10,17.026,17.026,16.16,16.221,7133175,0
2002-07-11,16.093,16.1,15.489,15.489,10575882,0
2002-07-12,15.508,15.59,15.269,15.395,8896438,0
2002-07-15,14.502,15.258,14.401,15.043,8486085,0
2002-07-16,14.895,15.114,14.638,14.864,8765490,0
2002-07-17,15.025,15.323,14.919,15.043,6604667,0
2002-07-18,15.043,15.167,14.694,14.74,6616443,0
2002-07-19,14.705,14.705,13.986,14.214,7360735,0
2002-07-22,14.066,14.282,13.272,13.465,8710955,0
2002-07-23,13.415,13.734,13.131,13.268,9320250,0
2002-07-24,13.302,13.931,12.976,13.855,10432476,0
2002-07-25,13.76,13.837,13.136,13.361,7389687,0
2002-07-26,13.433,13.772,13.356,13.772,5526103,0
2002-07-29,13.963,14.567,13.901,14.562,5769826,0
2002-07-30,14.632,14.7,14.171,14.534,7346260,0
2002-07-31,14.54,15.014,14.372,15.014,5371932,0
2002-08-01,14.822,14.883,14.245,14.271,6937592,0
2002-08-02,14.271,14.355,13.826,14.111,7222379,0
2002-08-05,14.111,14.355,13.487,13.487,6125643,0
2002-08-06,13.594,14.378,13.594,14.066,4901995,0
2002-08-07,14.319,14.331,13.981,14.282,5288447,0
2002-08-08,14.348,14.907,14.312,14.907,4232438,0
2002-08-09,14.84,15.203,14.534,15.132,4356320,0
2002-08-12,15.132,15.143,14.84,15.121,3812663,0
2002-08-13,15.114,15.114,14.787,14.787,5393474,0
2002-08-14,14.988,15.311,14.746,15.275,4504101,0
2002-08-16,15.245,15.298,15.056,15.15,3893786,0
2002-08-19,15.19,15.381,15.031,15.281,3649057,0
2002-08-20,15.269,15.269,14.877,15.031,2737807,0
2002-08-21,15.099,15.181,14.811,15.161,3748366,0
2002-08-22,15.19,15.477,15.107,15.424,6148191,0
2002-08-23,15.418,15.418,15.099,15.137,3164988,0
2002-08-26,15.19,15.223,14.959,15.19,3599914,0
2002-08-27,15.346,15.477,15.126,15.15,4200462,0
2002-08-28,14.84,15.107,14.811,15.05,4944748,0
2002-08-29,14.988,15.08,14.765,15.068,6254572,0
2002-08-30,15.092,15.529,15.043,15.363,11072743,0
2002-09-03,15.363,15.542,15.156,15.401,14641016,0
2002-09-04,15.477,15.477,14.822,15.107,15582227,0
2002-09-05,15.02,15.187,14.84,15.08,12539439,0
2002-09-06,15.181,15.269,14.949,15.001,10788966,0
2002-09-09,14.972,15.043,14.798,14.978,7615223,0
2002-09-10,15.02,15.233,15.001,15.229,11171713,0
2002-09-11,15.298,15.401,15.287,15.329,6270391,0
2002-09-12,15.329,15.34,15.132,15.233,8126564,0
2002-09-13,15.05,15.258,15.031,15.181,4797302,0
2002-09-17,14.959,15.001,14.599,14.599,8877587,0
2002-09-18,14.599,14.84,14.337,14.705,6718780,0
2002-09-19,14.562,14.805,14.472,14.567,6585140,0
2002-09-20,14.599,14.649,14.258,14.258,9199402,0
2002-09-23,14.264,14.378,13.969,14.157,8197930,0
2002-09-24,14.087,14.087,13.765,13.814,7375548,0
2002-09-25,13.878,14.133,13.666,14.04,7015353,0
2002-09-26,14.157,14.45,14.111,14.372,9304767,0
2002-09-27,14.301,14.49,13.937,13.944,8128922,0
2002-09-30,13.803,13.803,13.402,13.515,8595827,0
2002-10-01,13.439,14.055,13.422,14.055,10660712,0
2002-10-02,14.055,14.355,13.76,13.826,6483481,0
2002-10-03,13.837,14.287,13.747,14.207,8358838,0
2002-10-04,14.207,14.348,13.619,13.717,6271399,0
2002-10-07,13.878,14.045,13.422,13.427,8096944,0
2002-10-08,13.601,13.64,13.23,13.574,7801721,0
2002-10-09,13.427,13.569,13.029,13.047,6373736,0
2002-10-10,13.047,13.315,12.869,13.286,11287852,0
2002-10-11,13.338,13.527,13.262,13.368,9688864,0
2002-10-14,13.368,13.889,13.302,13.837,5185435,0
2002-10-15,13.969,14.139,13.95,14.099,6224947,0
2002-10-16,14.099,14.218,13.907,14.04,5327158,0
2002-10-17,14.394,14.45,14.196,14.394,7311255,0
2002-10-18,14.319,14.454,14.066,14.287,4651543,0
2002-10-21,14.245,14.301,14.003,14.202,5410304,0
2002-10-22,13.92,13.969,13.556,13.79,9466353,0
2002-10-23,13.79,14.087,13.646,14.017,7730017,0
2002-10-24,14.207,14.214,13.717,13.796,6600962,0
2002-10-25,13.862,14.055,13.607,13.878,7315966,0
2002-10-28,14.045,14.324,13.826,14.045,5510623,0
2002-10-29,13.878,13.878,13.422,13.659,7419308,0
2002-10-30,13.895,14.437,13.895,14.368,12924206,0
2002-10-31,14.705,14.731,14.189,14.287,13461806,0
2002-11-01,14.287,14.465,14.087,14.218,11155220,0
2002-11-04,14.287,14.287,13.878,14.05,6953077,0
2002-11-05,14.177,14.385,14.029,14.271,5927030,0
2002-11-06,14.465,14.516,14.017,14.437,7666057,0
2002-11-07,14.437,14.54,14.306,14.495,7906078,0
2002-11-08,14.556,14.694,14.394,14.502,5574916,0
2002-11-11,14.45,14.529,14.099,14.164,4083314,0
2002-11-12,14.218,14.258,14.035,14.122,5169281,0
2002-11-13,14.08,14.177,13.594,13.727,5875190,0
2002-11-14,13.907,14.229,13.803,14.214,8444343,0
2002-11-15,14.214,14.407,14.182,14.368,6451837,0
2002-11-18,14.437,14.58,14.312,14.58,4354301,0
2002-11-19,14.599,14.688,14.306,14.348,6098039,0
2002-11-20,14.437,14.605,14.362,14.605,8667194,0
2002-11-21,14.718,14.724,14.502,14.718,5668835,0
2002-11-22,14.718,14.718,13.974,14.301,11567255,0
2002-11-25,14.04,14.324,13.974,14.271,9973654,0
2002-11-26,14.287,14.287,13.92,13.931,8120842,0
2002-11-27,13.993,14.229,13.981,14.164,6434667,0
2002-11-29,14.245,14.245,14.035,14.087,3608327,0
2002-12-02,14.437,14.45,13.931,14.111,8795112,0
2002-12-03,14.271,14.509,14.207,14.432,7550253,0
2002-12-04,14.432,14.58,14.368,14.516,6620148,0
2002-12-05,14.61,14.776,14.556,14.7,6420527,0
2002-12-06,14.7,14.829,14.599,14.705,7794651,0
2002-12-09,14.776,14.949,14.626,14.638,7821245,0
2002-12-10,14.674,14.829,14.516,14.817,6258612,0
2002-12-11,14.822,14.822,14.586,14.61,6414806,0
2002-12-12,14.556,14.621,14.348,14.516,10362795,0
2002-12-13,14.437,14.534,14.189,14.258,12855199,0
2002-12-16,14.287,14.615,14.264,14.615,10889282,0
2002-12-17,14.615,14.724,14.54,14.668,9383543,0
2002-12-18,14.484,14.688,14.465,14.522,8097956,0
2002-12-19,14.419,14.567,14.319,14.394,8505947,0
2002-12-20,14.45,14.712,14.413,14.712,9393976,0
2002-12-23,14.718,14.735,14.562,14.638,7441192,0
2002-12-24,14.626,14.638,14.46,14.478,2885586,0
2002-12-26,14.495,14.649,14.287,14.312,4755562,0
2002-12-27,14.368,14.419,14.029,14.087,3778327,0
2002-12-30,14.157,14.301,14.08,14.301,5462818,0
2002-12-31,14.306,14.337,14.066,14.258,5799449,0
2003-01-02,14.378,14.556,14.276,14.534,6891140,0
2003-01-03,14.592,14.649,14.516,14.556,4697998,0
2003-01-06,14.586,14.883,14.516,14.829,7994272,0
2003-01-07,14.688,14.735,14.229,14.271,10623343,0
2003-01-08,14.271,14.368,14.017,14.024,10618629,0
2003-01-09,13.95,14.171,13.95,14.145,8803862,0
2003-01-10,14.08,14.087,13.727,13.76,8863785,0
2003-01-13,13.814,13.92,13.69,13.895,8785014,0
2003-01-14,13.92,14.066,13.814,14.066,9380171,0
2003-01-15,14.066,14.202,13.931,14.055,8754714,0
2003-01-16,14.207,14.271,14.151,14.218,6441741,0
2003-01-17,14.218,14.301,14.145,14.177,5808873,0
2003-01-21,14.017,14.055,13.895,13.963,7140579,0
2003-01-22,13.931,14.061,13.708,13.986,8834162,0
2003-01-23,14.029,14.066,13.913,14.01,6243799,0
2003-01-24,13.95,13.974,13.581,13.666,8223853,0
2003-01-27,13.666,13.69,13.302,13.35,6349163,0
2003-01-28,13.433,13.63,13.302,13.527,5626423,0
2003-01-29,13.64,14.164,13.465,14.145,10060165,0
2003-01-30,14.145,14.258,13.974,13.981,10606850,0
2003-01-31,13.931,14.312,13.844,14.196,7459030,0
2003-02-03,14.196,14.656,14.151,14.61,8903505,0
2003-02-04,14.61,14.854,14.419,14.746,9120297,0
2003-02-05,14.864,14.864,14.545,14.556,6210136,0
2003-02-06,14.556,14.556,14.287,14.394,8159895,0
2003-02-07,14.419,14.478,14.306,14.337,6243463,0
2003-02-10,14.271,14.45,14.264,14.378,5726399,0
2003-02-11,14.437,14.534,14.218,14.287,6486843,0
2003-02-12,14.189,14.344,14.099,14.111,5874519,0
2003-02-13,14.129,14.177,13.95,14.122,5045735,0
2003-02-14,14.139,14.355,14.055,14.355,5363513,0
2003-02-18,14.465,14.688,14.401,14.638,6084909,0
2003-02-19,14.694,14.758,14.556,14.705,4903680,0
2003-02-20,14.705,14.77,14.426,14.432,6140455,0
2003-02-21,14.465,14.943,14.437,14.835,9586526,0
2003-02-24,14.854,14.972,14.688,14.758,7291727,0
2003-02-25,14.758,14.883,14.681,14.84,8655744,0
2003-02-26,14.84,15.056,14.758,14.937,9958842,0
2003-02-27,15.137,15.174,14.966,15.061,10649940,0
2003-02-28,15.19,15.233,15.014,15.061,9075520,0
2003-03-03,15.181,15.405,15.181,15.375,10309269,0
2003-03-04,15.375,15.401,15.264,15.298,9468369,0
2003-03-05,15.298,15.436,15.19,15.264,8588087,0
2003-03-06,15.15,15.281,15.031,15.099,11750040,0
2003-03-07,15.099,15.363,15.056,15.329,12382570,0
2003-03-10,15.329,15.395,15.092,15.126,6429956,0
2003-03-11,15.161,15.287,15.043,15.068,7348617,0
2003-03-12,15.068,15.068,14.626,14.765,11000706,0
2003-03-13,14.959,14.959,14.792,14.931,6167719,0
2003-03-14,14.959,15.025,14.781,15.025,7546891,0
2003-03-17,15.025,15.298,15.014,15.15,11638955,0
2003-03-18,15.15,15.15,14.765,15.126,9937969,0
2003-03-19,15.209,15.329,15.099,15.264,7470811,0
2003-03-20,15.264,15.517,15.161,15.471,7828313,0
2003-03-21,15.536,15.548,15.311,15.34,8473634,0
2003-03-24,15.346,15.436,15.056,15.174,7355685,0
2003-03-25,15.298,15.626,15.238,15.453,6321899,0
2003-03-26,15.483,15.542,15.357,15.405,6340412,0
2003-03-27,15.411,15.76,15.357,15.638,7896653,0
2003-03-28,15.626,15.988,15.608,15.923,7814849,0
2003-03-31,15.923,16.001,15.787,15.923,7644179,0
2003-04-01,15.982,16.112,15.904,16.047,6991789,0
2003-04-02,16.042,16.042,15.704,15.85,11876616,0
2003-04-03,15.874,15.933,15.447,15.542,8428856,0
2003-04-04,15.743,15.743,15.536,15.626,7499090,0
2003-04-07,15.732,15.817,15.329,15.363,9706703,0
2003-04-08,15.209,15.258,15.126,15.223,6194989,0
2003-04-09,15.258,15.311,15.08,15.121,7159771,0
2003-04-10,15.121,15.209,15.099,15.15,7075274,0
2003-04-11,15.181,15.269,15.121,15.174,4902665,0
2003-04-14,15.15,15.258,15.107,15.238,5416367,0
2003-04-15,15.258,15.317,15.156,15.216,7578197,0
2003-04-16,15.238,15.269,15.014,15.087,5780934,0
2003-04-17,15.087,15.269,15.087,15.223,6429618,0
2003-04-21,15.161,15.298,15.137,15.174,4659623,0
2003-04-22,15.174,15.418,15.061,15.375,5972142,0
2003-04-23,15.357,15.395,15.15,15.329,5686006,0
2003-04-24,15.304,15.405,15.099,15.099,8355476,0
2003-04-25,15.114,15.114,14.758,14.972,8944574,0
2003-04-28,14.883,15.092,14.854,15.043,6174791,0
2003-04-29,15.092,15.092,14.811,14.864,9061382,0
2003-04-30,14.864,15.007,14.829,14.943,7965993,0
2003-05-01,15.014,15.068,14.811,14.949,6001087,0
2003-05-02,15.061,15.388,15.031,15.298,7206560,0
2003-05-05,15.298,15.357,15.19,15.311,5729765,0
2003-05-06,15.311,15.447,15.269,15.329,8369276,0
2003-05-07,15.37,15.447,15.216,15.418,9534349,0
2003-05-08,15.388,15.502,15.238,15.258,8345038,0
2003-05-09,15.245,15.269,14.972,15.092,9808703,0
2003-05-12,15.099,15.311,15.068,15.264,6234372,0
2003-05-13,15.287,15.542,15.181,15.46,5181059,0
2003-05-14,15.489,15.517,15.329,15.388,4317273,0
2003-05-15,15.418,15.489,15.381,15.447,5611948,0
2003-05-16,15.447,15.548,15.335,15.477,7035889,0
2003-05-19,15.441,15.548,15.375,15.375,5299554,0
2003-05-20,15.477,15.517,15.269,15.424,5800119,0
2003-05-21,15.424,15.829,15.329,15.787,8507966,0
2003-05-22,15.732,15.773,15.632,15.716,4488953,0
2003-05-23,15.716,15.839,15.674,15.792,7685918,0
2003-05-27,15.792,16.177,15.732,16.16,9230039,0
2003-05-28,16.166,16.221,15.971,15.988,9291638,0
2003-05-29,15.988,15.988,15.674,15.743,8659450,0
2003-05-30,15.833,16.132,15.743,16.03,7366123,0
2003-06-02,16.107,16.476,16.07,16.35,7185353,0
2003-06-03,16.411,16.476,16.253,16.446,6052257,0
2003-06-04,16.398,16.605,16.398,16.476,8035676,0
2003-06-05,16.411,16.446,16.279,16.392,6255581,0
2003-06-06,16.458,16.487,16.233,16.249,5254110,0
2003-06-09,16.042,16.093,15.982,16.054,7599067,0
2003-06-10,16.265,16.316,16.093,16.202,4327034,0
2003-06-11,16.279,16.434,16.202,16.422,8745629,0
2003-06-12,16.427,16.516,16.361,16.469,7866352,0
2003-06-13,16.368,16.374,16.017,16.138,7237194,0
2003-06-16,16.279,16.381,16.07,16.265,9809376,0
2003-06-17,16.265,16.316,16.19,16.284,9229700,0
2003-06-18,16.284,16.31,16.19,16.253,7233154,0
2003-06-19,16.253,16.338,15.945,16.265,5371932,0
2003-06-20,16.338,16.35,16.233,16.279,10900053,0
2003-06-23,16.31,16.333,16.26,16.297,7188380,0
2003-06-24,16.304,16.338,16.265,16.284,6931870,0
2003-06-25,16.31,16.411,16.107,16.125,8106032,0
2003-06-26,16.148,16.249,16.042,16.221,6130354,0
2003-06-27,16.221,16.327,16.183,16.253,7190738,0
2003-06-30,16.253,16.368,16.233,16.279,6875992,0
2003-07-01,16.265,16.368,16.112,16.35,7976766,0
2003-07-02,16.35,16.398,16.054,16.35,8134983,0
2003-07-03,16.279,16.279,16.07,16.221,4580180,0
2003-07-07,16.249,16.284,16.011,16.017,9368729,0
2003-07-08,16.011,16.03,15.755,15.862,7622969,0
2003-07-09,15.817,15.862,15.743,15.799,7205884,0
2003-07-10,15.829,15.844,15.638,15.716,6032392,0
2003-07-11,15.743,16.054,15.743,15.881,5220108,0
2003-07-14,16.082,16.082,15.895,15.933,7167510,0
2003-07-15,15.933,15.976,15.704,15.743,5474602,0
2003-07-16,15.755,15.805,15.536,15.716,4776431,0
2003-07-17,15.716,15.881,15.66,15.674,7042619,0
2003-07-18,15.895,16.042,15.824,15.952,5389435,0
2003-07-21,15.971,16.042,15.839,15.895,5029241,0
2003-07-22,15.542,16.1,15.542,16.024,5788340,0
2003-07-23,16.011,16.07,15.76,15.839,3771930,0
2003-07-24,15.862,15.976,15.65,15.65,4767006,0
2003-07-25,15.65,15.888,15.65,15.726,6990782,0
2003-07-28,15.716,16.001,15.716,15.732,8279060,0
2003-07-29,15.638,15.721,15.375,15.436,6753121,0
2003-07-30,15.685,15.69,15.447,15.447,6322231,0
2003-07-31,15.638,15.817,15.517,15.548,7321349,0
2003-08-01,15.548,15.548,15.233,15.46,5711925,0
2003-08-04,15.536,15.578,15.351,15.529,5101951,0
2003-08-05,15.608,15.787,15.502,15.502,7553284,0
2003-08-06,15.536,15.792,15.46,15.674,4202816,0
2003-08-07,15.704,15.959,15.679,15.94,5007360,0
2003-08-08,16.03,16.082,15.862,16.042,4319288,0
2003-08-11,16.03,16.19,15.976,16.024,6796545,0
2003-08-12,16.042,16.19,15.94,16.177,5212701,0
2003-08-13,16.249,16.31,16.148,16.183,5314032,0
2003-08-14,16.253,16.316,16.19,16.304,4803361,0
2003-08-15,16.31,16.31,16.138,16.238,3893117,0
2003-08-18,16.243,16.322,16.233,16.31,6249182,0
2003-08-19,16.297,16.333,16.215,16.316,6590192,0
2003-08-20,16.31,16.322,16.221,16.238,5355437,0
2003-08-21,16.297,16.327,16.19,16.284,4364396,0
2003-08-22,16.31,16.31,16.1,16.125,4311548,0
2003-08-25,16.112,16.197,16.077,16.148,4632352,0
2003-08-26,16.148,16.19,15.988,16.125,3415103,0
2003-08-27,16.132,16.316,16.132,16.284,3641992,0
2003-08-28,16.297,16.516,16.209,16.498,7989557,0
2003-08-29,16.498,16.636,16.44,16.587,5714958,0
2003-09-02,16.587,16.884,16.498,16.884,9956485,0
2003-09-03,16.784,16.921,16.742,16.861,10524716,0
2003-09-04,16.861,16.957,16.838,16.872,6553159,0
2003-09-05,16.879,16.897,16.6,16.659,8134647,0
2003-09-08,16.89,16.89,16.718,16.847,7472498,0
2003-09-09,16.797,16.957,16.706,16.957,7614552,0
2003-09-10,16.946,16.975,16.81,16.847,5631806,0
2003-09-11,16.861,16.991,16.738,16.772,5921982,0
2003-09-12,16.772,16.797,16.649,16.784,5191495,0
2003-09-15,16.754,16.759,16.636,16.725,3545377,0
2003-09-16,16.718,16.884,16.665,16.884,5102289,0
2003-09-17,16.884,16.884,16.553,16.582,5058529,0
2003-09-18,16.582,16.665,16.566,16.636,6464290,0
2003-09-19,16.636,16.706,16.542,16.636,6227975,0
2003-09-22,16.636,16.636,16.361,16.529,5037658,0
2003-09-23,16.546,16.611,16.503,16.593,4759267,0
2003-09-24,16.593,16.593,16.487,16.566,7820230,0
2003-09-25,16.593,16.659,16.381,16.381,6783754,0
2003-09-26,16.398,16.411,16.19,16.209,8284782,0
2003-09-29,16.209,16.209,16.001,16.112,9577438,0
2003-09-30,16.082,16.338,15.923,16.265,7975753,0
2003-10-01,16.297,16.498,16.253,16.458,9935610,0
2003-10-02,16.125,16.636,16.125,16.625,8138012,0
2003-10-03,16.665,16.804,16.611,16.611,5974833,0
2003-10-06,16.625,16.797,16.625,16.754,6066059,0
2003-10-07,16.754,16.904,16.625,16.847,4654911,0
2003-10-08,16.815,16.815,16.593,16.706,4710451,0
2003-10-09,16.706,16.921,16.706,16.815,4832988,0
2003-10-10,16.815,17.016,16.815,16.987,5650657,0
2003-10-13,17.076,17.291,17.039,17.223,8054863,0
2003-10-14,17.223,17.259,17.026,17.241,5823351,0
2003-10-15,17.241,17.319,17.039,17.104,8678639,0
2003-10-16,17.104,17.366,17.104,17.298,7900013,0
2003-10-17,17.347,17.359,17.177,17.23,6147186,0
2003-10-20,17.23,17.241,17.098,17.136,5336247,0
2003-10-21,17.123,17.182,17.051,17.063,4740412,0
2003-10-22,17.063,17.063,16.605,16.865,5330192,0
2003-10-23,16.841,17.07,16.718,17.051,6982702,0
2003-10-24,17.051,17.104,16.933,17.087,4441826,0
2003-10-27,17.087,17.142,16.975,17.039,5411652,0
2003-10-28,17.039,17.111,16.838,17.051,4796631,0
2003-10-29,16.361,17.158,16.361,16.921,6992463,0
2003-10-30,16.952,16.997,16.688,16.797,6984043,0
2003-10-31,16.872,17.051,16.815,16.975,6081543,0
2003-11-03,16.975,17.123,16.909,16.927,7865696,0
2003-11-04,16.946,16.975,16.879,16.939,10206022,0
2003-11-05,16.939,17.123,16.649,17.094,6683433,0
2003-11-06,17.104,17.23,16.997,17.2,6169068,0
2003-11-07,17.223,17.291,17.098,17.264,5984592,0
2003-11-10,17.23,17.277,17.17,17.217,5165238,0
2003-11-11,17.217,17.217,16.861,16.89,8788715,0
2003-11-12,16.991,16.991,16.847,16.952,6563932,0
2003-11-13,16.991,17.111,16.933,17.094,3799195,0
2003-11-14,16.991,17.182,16.987,17.026,5730103,0
2003-11-17,17.026,17.026,16.81,16.981,3660507,0
2003-11-18,17.039,17.104,16.946,16.975,5586700,0
2003-11-19,17.039,17.07,16.933,16.946,8410685,0
2003-11-20,16.946,17.081,16.872,16.952,5891348,0
2003-11-21,17.051,17.07,16.759,16.772,6313145,0
2003-11-24,16.772,16.997,16.759,16.997,5002984,0
2003-11-25,17.01,17.123,16.904,16.997,4810430,0
2003-11-26,17.123,17.149,16.97,17.039,6679731,0
2003-11-28,17.039,17.051,16.804,16.854,5307969,0
2003-12-01,17.003,17.23,16.952,17.217,7956235,0
2003-12-02,17.217,17.61,17.2,17.438,10762377,0
2003-12-03,17.462,17.539,17.337,17.347,8958716,0
2003-12-04,17.366,17.734,17.347,17.706,9886130,0
2003-12-05,17.75,17.878,17.686,17.782,7473843,0
2003-12-08,17.782,17.841,17.734,17.813,5327494,0
2003-12-09,17.503,18.014,17.503,17.895,6412113,0
2003-12-10,17.895,17.959,17.813,17.908,6569316,0
2003-12-11,17.889,18.12,17.782,18.108,6800922,0
2003-12-12,18.05,18.173,17.97,18.113,6083898,0
2003-12-15,18.144,18.161,17.895,17.895,6287223,0
2003-12-16,17.915,18.173,17.908,18.108,6989099,0
2003-12-17,18.05,18.448,18.05,18.364,9235085,0
2003-12-18,18.376,19.143,18.376,19,14864540,0
2003-12-19,18.983,18.983,18.787,18.84,10886255,0
2003-12-22,18.845,18.97,18.827,18.852,6005465,0
2003-12-23,18.852,18.863,18.602,18.77,5439592,0
2003-12-24,18.77,19.155,18.77,18.983,3677337,0
2003-12-26,19,19.19,19,19.125,2135578,0
2003-12-29,19.184,19.291,19.047,19.267,8983291,0
2003-12-30,19.237,19.45,19.212,19.422,6617792,0
2003-12-31,19.427,19.618,19.412,19.475,7834708,0
2004-01-02,19.444,19.547,19.412,19.45,6325936,0
2004-01-05,19.63,20.098,19.624,19.973,11592499,0
2004-01-06,19.834,19.899,19.702,19.761,9325975,0
2004-01-07,19.605,19.814,19.38,19.661,10220064,0
2004-01-08,19.237,19.624,19.237,19.547,8576303,0
2004-01-09,19.321,19.547,19.309,19.438,8940534,0
2004-01-12,19.489,19.58,19.438,19.524,6408076,0
2004-01-13,19.53,19.998,19.53,19.571,9998560,0
2004-01-14,19.547,19.707,19.417,19.641,6486505,0
2004-01-15,19.654,19.679,19.237,19.244,9182237,0
2004-01-16,19.28,19.346,19.101,19.346,7247964,0
2004-01-20,19.346,19.834,19.346,19.771,5726736,0
2004-01-21,19.771,20.105,19.771,19.962,7205884,0
2004-01-22,20.189,20.189,19.903,20.024,6261307,0
2004-01-23,20.024,20.182,19.903,20.011,5593095,0
2004-01-26,19.962,20.213,19.857,20.177,4702041,0
2004-01-27,20.14,20.248,20.092,20.111,5939484,0
2004-01-28,20.042,20.048,19.636,19.702,8782318,0
2004-01-29,19.771,19.834,19.571,19.789,6383160,0
2004-01-30,19.789,19.789,19.513,19.571,5540580,0
2004-02-02,19.575,19.827,19.489,19.702,6796883,0
2004-02-03,19.594,19.661,19.444,19.553,4389982,0
2004-02-04,19.553,19.594,19.346,19.386,5694757,0
2004-02-05,19.457,19.482,19.197,19.392,5054149,0
2004-02-06,19.321,19.661,19.321,19.618,5987287,0
2004-02-09,19.618,19.827,19.541,19.661,4795622,0
2004-02-10,19.661,19.885,19.599,19.852,6639000,0
2004-02-11,19.846,20.349,19.814,20.294,7182321,0
2004-02-12,20.262,20.431,20.153,20.287,5187118,0
2004-02-13,20.319,20.468,20.17,20.385,6042496,0
2004-02-17,20.484,20.646,20.45,20.611,5257816,0
2004-02-18,20.468,20.468,20.248,20.255,5419731,0
2004-02-19,20.326,20.515,20.275,20.312,5236602,0
2004-02-20,20.438,20.45,20.17,20.236,5877211,0
2004-02-23,20.301,20.522,20.301,20.45,5960020,0
2004-02-24,20.396,20.598,20.379,20.48,5165577,0
2004-02-25,20.468,20.598,20.408,20.431,5426800,0
2004-02-26,20.338,20.509,20.331,20.45,5758717,0
2004-02-27,20.45,20.562,20.379,20.462,7721937,0
2004-03-01,20.658,20.991,20.634,20.973,9062058,0
2004-03-02,20.794,20.86,20.605,20.658,8761449,0
2004-03-03,20.658,20.788,20.438,20.716,5554041,0
2004-03-04,20.716,20.741,20.546,20.665,3727156,0
2004-03-05,20.665,20.962,20.634,20.89,7283986,0
2004-03-08,20.969,21.233,20.949,20.978,6950382,0
2004-03-09,20.943,21.055,20.917,20.978,7565406,0
2004-03-10,21.039,21.039,20.484,20.562,7060461,0
2004-03-11,20.45,20.573,20.146,20.213,8532539,0
2004-03-12,20.248,20.546,20.146,20.546,5843547,0
2004-03-15,20.546,20.634,20.312,20.362,6257601,0
2004-03-16,20.408,20.408,20.165,20.368,6676032,0
2004-03-17,20.396,20.883,20.385,20.468,8245058,0
2004-03-18,20.468,21.003,20.431,20.895,8240682,0
2004-03-19,20.943,21.009,20.546,20.587,7625327,0
2004-03-22,20.546,20.675,20.396,20.484,5574916,0
2004-03-23,20.509,20.55,20.229,20.338,6112512,0
2004-03-24,20.379,20.468,19.933,19.973,7155728,0
2004-03-25,19.992,20.024,19.513,19.618,11701906,0
2004-03-26,19.749,20.105,19.666,19.846,9407102,0
2004-03-29,19.973,20.153,19.892,20.036,7544872,0
2004-03-30,20.374,20.722,20.117,20.611,8880951,0
2004-03-31,20.794,20.812,20.443,20.741,15242572,0
2004-04-01,20.794,20.924,20.396,20.402,10850570,0
2004-04-02,20.438,20.546,20.374,20.48,8171340,0
2004-04-05,20.396,20.698,20.396,20.641,7892612,0
2004-04-06,20.704,20.819,20.634,20.698,5232902,0
2004-04-07,20.704,20.943,20.573,20.794,6627556,0
2004-04-08,21.021,21.27,20.956,21.126,9430668,0
2004-04-12,21.24,21.775,21.24,21.495,10349330,0
2004-04-13,21.673,21.704,21.211,21.223,8882970,0
2004-04-14,21.228,21.43,21.062,21.406,8883983,0
2004-04-15,21.449,21.704,21.436,21.597,6454530,0
2004-04-16,21.685,21.763,21.508,21.626,7156737,0
2004-04-19,21.626,21.846,21.62,21.697,8568896,0
2004-04-20,21.704,21.852,21.091,21.104,9805675,0
2004-04-21,21.14,21.211,20.89,20.973,10090802,0
2004-04-22,20.842,21.28,20.842,21.246,8540284,0
2004-04-23,21.252,21.442,21.198,21.335,6187917,0
2004-04-26,21.389,21.678,21.353,21.597,6556862,0
2004-04-27,21.597,22.096,21.597,21.943,10601466,0
2004-04-28,21.981,22.083,21.436,21.91,9889834,0
2004-04-29,21.91,21.955,21.062,21.192,11457513,0
2004-04-30,21.389,21.584,21.164,21.181,9646787,0
2004-05-03,21.204,22.006,21.17,21.955,9791535,0
2004-05-04,21.955,22.076,21.709,21.955,10594396,0
2004-05-05,21.955,22.447,21.78,22.338,15312927,0
2004-05-06,22.309,22.375,22.076,22.138,9250233,0
2004-05-07,22.138,22.171,21.729,21.729,6474389,0
2004-05-10,21.389,21.532,20.93,21.324,12020356,0
2004-05-11,21.275,21.805,21.275,21.74,10119075,0
2004-05-12,21.756,21.864,21.34,21.716,11477040,0
2004-05-13,21.46,21.673,21.319,21.377,8908891,0
2004-05-14,21.389,21.883,21.353,21.78,9088317,0
2004-05-17,21.639,21.966,21.626,21.846,8046450,0
2004-05-18,21.846,21.846,21.442,21.442,11144448,0
2004-05-19,21.417,21.442,21.14,21.164,12645139,0
2004-05-20,21.147,21.223,20.978,20.991,7571465,0
2004-05-21,21.286,21.521,20.716,20.93,9877377,0
2004-05-24,20.956,21.604,20.902,21.549,9232730,0
2004-05-25,21.604,21.955,21.584,21.91,7043295,0
2004-05-26,21.949,21.981,21.716,21.799,8080449,0
2004-05-27,21.805,21.846,21.521,21.525,10101236,0
2004-05-28,21.936,21.936,21.4,21.78,7099849,0
2004-06-01,21.82,22.35,21.82,22.338,12479856,0
2004-06-02,22.41,22.63,22.181,22.181,9133087,0
2004-06-03,22.227,22.416,22.144,22.25,11804578,0
2004-06-04,22.287,22.309,21.871,21.966,9630625,0
2004-06-07,22.055,22.522,22.023,22.515,9131066,0
2004-06-08,22.515,22.626,22.055,22.208,13571206,0
2004-06-09,22.175,22.175,21.787,22.012,10000919,0
2004-06-10,22.073,22.328,22.061,22.293,5401888,0
2004-06-14,22.293,22.293,21.883,21.936,8252127,0
2004-06-15,21.992,22.227,21.992,22.162,8529847,0
2004-06-16,22.293,22.724,22.287,22.583,7860963,0
2004-06-17,22.774,22.857,22.553,22.707,8007063,0
2004-06-18,22.724,23.004,22.665,22.78,10657009,0
2004-06-21,22.786,22.945,22.69,22.767,6770959,0
2004-06-22,22.724,22.938,22.63,22.927,7051036,0
2004-06-23,22.945,23.461,22.916,23.356,9448848,0
2004-06-24,23.319,23.397,23.182,23.202,7014344,0
2004-06-25,23.202,23.254,22.927,22.927,6318866,0
2004-06-28,22.927,23.041,22.515,22.595,8731153,0
2004-06-29,22.515,22.677,22.429,22.476,8600878,0
2004-06-30,22.578,22.736,22.459,22.665,9882423,0
2004-07-01,22.736,22.78,22.515,22.695,8540955,0
2004-07-02,22.695,22.761,22.589,22.63,4613503,0
2004-07-06,22.736,22.92,22.649,22.695,9385897,0
2004-07-07,22.649,22.987,22.583,22.987,9942345,0
2004-07-08,22.909,23.083,22.743,22.89,6504688,0
2004-07-09,22.945,23.098,22.864,22.976,5858360,0
2004-07-12,22.982,23.004,22.786,22.838,4772389,0
2004-07-13,22.642,22.851,22.547,22.808,5953286,0
2004-07-14,22.736,23.219,22.736,23.202,6564608,0
2004-07-15,23.306,23.485,23.231,23.444,9518190,0
2004-07-16,23.473,23.701,23.473,23.616,9472073,0
2004-07-19,23.565,23.719,23.41,23.503,5268922,0
2004-07-20,23.479,23.611,23.356,23.553,6099388,0
2004-07-21,23.515,23.585,23.076,23.076,6091306,0
2004-07-22,23.231,23.41,23.034,23.118,9380509,0
2004-07-23,23.098,23.152,22.869,22.927,5273971,0
2004-07-26,22.879,22.902,22.565,22.614,6936917,0
2004-07-27,22.619,22.902,22.482,22.844,8782655,0
2004-07-28,22.792,22.879,22.595,22.774,7147311,0
2004-07-29,22.844,23.219,22.82,23.202,6147859,0
2004-07-30,23.271,23.444,23.242,23.397,6504688,0
2004-08-02,23.397,23.521,23.209,23.438,5420740,0
2004-08-03,23.521,23.749,23.479,23.479,7740117,0
2004-08-04,23.421,23.438,22.743,22.786,9858524,0
2004-08-05,22.875,22.927,22.476,22.547,9760904,0
2004-08-06,22.488,22.559,21.889,21.96,10175631,0
2004-08-09,21.971,22.471,21.971,22.309,7952865,0
2004-08-10,22.416,22.416,21.971,22.049,10272914,0
2004-08-11,22.049,22.076,21.537,21.756,12445856,0
2004-08-12,21.756,21.91,21.555,21.555,7559685,0
2004-08-13,21.572,21.981,21.572,21.82,6883732,0
2004-08-16,21.883,22.083,21.763,22.061,6413797,0
2004-08-17,22.055,22.061,21.46,21.501,11060289,0
2004-08-18,21.756,21.892,21.572,21.735,10215686,0
2004-08-19,21.745,22.023,21.697,21.971,11086881,0
2004-08-20,22.055,22.293,21.966,22.029,8888697,0
2004-08-23,21.981,22.181,21.805,21.826,6174116,0
2004-08-24,21.826,21.826,21.377,21.49,11024611,0
2004-08-25,21.449,21.655,21.36,21.406,10862350,0
2004-08-26,21.406,21.645,21.175,21.597,11215811,0
2004-08-27,21.74,21.899,21.615,21.78,6213836,0
2004-08-30,21.846,21.992,21.655,21.74,7234162,0
2004-08-31,21.756,22.12,21.756,22.114,6245143,0
2004-09-01,22.114,22.515,22.035,22.505,9684489,0
2004-09-02,22.607,22.701,22.505,22.655,13511289,0
2004-09-03,22.655,22.671,22.559,22.63,8058566,0
2004-09-07,22.636,22.701,22.527,22.677,10059489,0
2004-09-08,22.665,22.844,22.527,22.78,10978828,0
2004-09-09,22.78,23.242,22.78,23.176,10405212,0
2004-09-10,23.176,23.202,22.993,23.076,8129595,0
2004-09-13,23.111,23.265,23.027,23.087,7062480,0
2004-09-14,23.258,23.421,23.182,23.283,7615223,0
2004-09-15,23.319,23.485,23.182,23.231,9774706,0
2004-09-16,23.231,23.306,23.052,23.258,9558247,0
2004-09-17,23.397,23.638,23.289,23.503,9957494,0
2004-09-20,23.616,23.76,23.576,23.605,8348068,0
2004-09-21,23.706,24.501,23.657,24.413,12255328,0
2004-09-22,24.311,24.442,24.093,24.21,11675984,0
2004-09-23,24.132,24.311,23.805,24.121,10033233,0
2004-09-24,24.21,24.438,24.163,24.272,7937381,0
2004-09-27,24.305,24.431,24.057,24.082,8477669,0
2004-09-28,24.228,24.758,24.228,24.716,11158921,0
2004-09-29,25.054,25.054,24.031,24.228,13605883,0
2004-09-30,24.449,24.638,24.355,24.609,10513269,0
2004-10-01,24.609,25.012,24.513,24.972,10469169,0
2004-10-04,24.978,25.202,24.875,25.155,11391196,0
2004-10-05,25.251,25.768,25.239,25.755,12019008,0
2004-10-06,25.785,26.456,25.785,26.392,13014084,0
2004-10-07,26.439,26.664,25.791,25.885,18829692,0
2004-10-08,25.998,26.362,25.849,26.164,10881200,0
2004-10-11,26.171,26.229,25.695,25.892,8847960,0
2004-10-12,25.775,26.047,25.34,25.368,11301656,0
2004-10-13,25.042,25.097,24.413,24.662,16816986,0
2004-10-14,24.834,25.092,24.716,24.752,11518443,0
2004-10-15,24.984,25.054,24.758,24.946,9704016,0
2004-10-18,24.857,25.001,24.349,24.413,10068916,0
2004-10-19,24.376,24.525,24.204,24.357,9029742,0
2004-10-20,24.395,24.841,24.335,24.824,9500352,0
2004-10-21,24.862,25.192,24.709,24.875,11754081,0
2004-10-22,25.007,25.297,24.851,25.192,12132790,0
2004-10-25,25.192,25.453,25.178,25.227,9590907,0
2004-10-26,25.221,25.677,25.143,25.677,8459154,0
2004-10-27,25.595,25.775,25.012,25.227,15478888,0
2004-10-28,25.101,25.196,24.406,24.649,13175666,0
2004-10-29,24.655,25.054,24.609,25.047,9101444,0
2004-11-01,25.178,25.387,24.792,24.94,11229615,0
2004-11-02,24.953,25.073,24.721,24.786,10207276,0
2004-11-03,25.097,25.435,24.817,25.399,10924292,0
2004-11-04,25.399,25.998,25.356,25.946,13037985,0
2004-11-05,25.952,26.362,25.797,26.248,11224568,0
2004-11-08,26.196,26.218,25.624,25.775,10368854,0
2004-11-09,25.726,25.946,25.548,25.691,8072371,0
2004-11-10,25.775,26.041,25.498,25.922,8437276,0
2004-11-11,25.922,26.088,25.775,25.775,9719156,0
2004-11-12,25.775,26.129,25.719,26.113,9440768,0
2004-11-15,26.021,26.021,25.572,25.695,10539189,0
2004-11-16,25.832,25.899,25.579,25.586,10186066,0
2004-11-17,25.726,25.946,25.677,25.762,10795025,0
2004-11-18,25.762,25.832,25.429,25.624,12986817,0
2004-11-19,25.665,26.01,25.586,25.975,8552063,0
2004-11-22,25.905,26.445,25.905,26.401,9124670,0
2004-11-23,26.401,26.758,26.401,26.646,12682849,0
2004-11-24,26.735,26.771,26.426,26.706,11924754,0
2004-11-26,26.886,26.978,26.719,26.842,5272964,0
2004-11-29,26.824,26.96,26.575,26.747,8235970,0
2004-11-30,26.635,27.063,26.635,27.028,9798270,0
2004-12-01,27.028,27.099,26.254,26.521,15148989,0
2004-12-02,26.32,26.32,25.34,25.536,16384418,0
2004-12-03,25.498,25.899,25.488,25.695,9619182,0
2004-12-06,25.775,25.832,25.541,25.726,8051160,0
2004-12-07,25.726,25.809,25.174,25.178,10762708,0
2004-12-08,25.097,25.677,24.745,25.435,11491511,0
2004-12-09,25.399,25.504,25.024,25.441,9306453,0
2004-12-10,25.441,25.619,25.112,25.178,9218590,0
2004-12-13,25.178,25.529,25.101,25.493,10659366,0
2004-12-14,25.548,25.785,25.334,25.745,8691097,0
2004-12-15,25.785,26.218,25.619,26.003,8777607,0
2004-12-16,25.963,25.963,25.665,25.863,6610051,0
2004-12-17,25.863,26.041,25.654,25.836,11608660,0
2004-12-20,25.993,26.368,25.922,26.142,6609040,0
2004-12-21,26.28,26.28,25.963,26.123,7383627,0
2004-12-22,26.196,26.28,25.475,25.82,9883436,0
2004-12-23,25.826,26.047,25.791,25.892,4699682,0
2004-12-27,25.892,25.963,25.561,25.561,6833574,0
2004-12-28,25.624,25.826,25.624,25.707,6338055,0
2004-12-29,25.775,26.003,25.654,25.941,5489751,0
2004-12-30,25.88,26.047,25.775,25.785,4863284,0
2004-12-31,25.75,25.856,25.691,25.791,4704060,0
2005-01-03,25.762,25.762,24.924,24.984,10980508,0
2005-01-04,25.047,25.178,24.745,24.824,8805213,0
2005-01-05,24.775,25.174,24.598,25.007,12845099,0
2005-01-06,25.007,25.523,24.972,25.368,11219854,0
2005-01-07,25.368,25.368,24.994,25.208,8900477,0
2005-01-10,25.322,25.643,25.297,25.435,7413246,0
2005-01-11,25.387,25.579,25.239,25.429,5985608,0
2005-01-12,25.536,25.946,25.399,25.922,9331027,0
2005-01-13,25.963,26.592,25.899,26.32,12556272,0
2005-01-14,26.254,26.635,26.201,26.445,8472622,0
2005-01-18,26.635,26.842,26.605,26.771,13733798,0
2005-01-19,26.724,26.886,26.515,26.515,7972726,0
2005-01-20,26.521,26.521,25.815,26.065,11086211,0
2005-01-21,26.083,26.28,25.934,25.934,10113357,0
2005-01-24,26.129,26.407,26.113,26.28,8331235,0
2005-01-25,26.301,26.492,26.212,26.407,7158423,0
2005-01-26,26.735,27.015,26.541,26.88,13278677,0
2005-01-27,26.735,27.277,26.689,27.034,11234330,0
2005-01-28,26.735,27.133,26.719,27.028,10018087,0
2005-01-31,27.034,27.739,26.886,27.567,12407817,0
2005-02-01,27.745,28.145,27.733,28.103,13302243,0
2005-02-02,28.121,28.399,28.065,28.243,10205924,0
2005-02-03,28.219,28.565,28.065,28.471,8515039,0
2005-02-04,28.519,28.601,28.231,28.583,10453348,0
2005-02-07,28.589,28.714,28.295,28.546,9683814,0
2005-02-08,28.519,28.768,28.381,28.725,8322482,0
2005-02-09,28.679,28.921,28.427,28.774,8806895,0
2005-02-10,28.873,29.605,28.828,29.544,8769531,0
2005-02-11,29.36,29.79,29.188,29.421,10924630,0
2005-02-14,29.588,30.181,29.588,29.994,12733674,0
2005-02-15,29.994,30.135,29.76,30.118,7703761,0
2005-02-16,30.118,31.043,30.05,30.988,13424438,0
2005-02-17,30.954,31.246,30.753,30.895,14725509,0
2005-02-18,30.924,31.73,30.812,31.559,17002808,0
2005-02-22,31.649,32.179,31.369,31.477,16729124,0
2005-02-23,31.192,31.921,31.103,31.846,13405584,0
2005-02-24,31.859,32.77,31.859,32.731,18288055,0
2005-02-25,32.731,33.853,32.714,33.366,25001788,0
2005-02-28,33.439,33.795,31.859,32.945,21740189,0
2005-03-01,33.115,33.115,32.161,32.232,17463989,0
2005-03-02,31.982,32.605,31.805,32.531,16900136,0
2005-03-03,32.671,33.128,32.258,32.857,17390265,0
2005-03-04,32.857,33.539,32.725,33.331,12330395,0
2005-03-07,33.135,33.413,32.619,33.213,11645016,0
2005-03-08,33.213,33.301,32.309,32.557,19914312,0
2005-03-09,32.619,33.165,31.609,31.668,19945956,0
2005-03-10,31.43,31.559,30.609,31.357,21237604,0
2005-03-11,31.15,31.859,31.15,31.369,11805587,0
2005-03-14,31.369,31.668,30.913,31.577,11802895,0
2005-03-15,31.547,31.927,31.037,31.103,12037862,0
2005-03-16,30.988,32.214,30.942,31.642,14990103,0
2005-03-17,31.859,32.316,31.833,32.069,12818843,0
2005-03-18,32.974,32.974,32.112,32.747,21735478,0
2005-03-21,32.747,32.857,32.094,32.408,13049095,0
2005-03-22,32.38,32.838,31.756,31.799,15005923,0
2005-03-23,31.34,31.559,30.895,31.222,18334851,0
2005-03-24,31.34,31.675,30.759,31.132,11908593,0
2005-03-28,31.132,31.46,30.947,31.264,10398479,0
2005-03-29,31.161,31.559,30.747,30.781,12364059,0
2005-03-30,31.043,31.394,30.359,31.324,17396658,0
2005-03-31,31.335,32.051,31.324,32.037,16792073,0
2005-04-01,34.594,34.594,32.214,32.758,17726560,0
2005-04-04,33.115,33.561,32.703,32.844,21776884,0
2005-04-05,32.85,33.028,32.063,32.179,14939942,0
2005-04-06,32.316,33.004,31.933,32.939,14381809,0
2005-04-07,33.121,33.266,32.334,32.777,16332239,0
2005-04-08,32.784,33.112,32.408,32.414,12915789,0
2005-04-11,32.414,32.802,32.087,32.77,9605716,0
2005-04-12,32.646,32.753,31.902,32.167,14795529,0
2005-04-13,31.642,32.063,31.268,31.28,19589131,0
2005-04-14,31.46,31.756,30.942,31.156,15005250,0
2005-04-15,31.025,31.043,29.47,29.723,19837560,0
2005-04-18,29.705,30.543,29.118,30.503,15452297,0
2005-04-19,30.599,31.185,30.567,31.055,12959553,0
2005-04-20,31.055,31.435,30.622,30.675,11910951,0
2005-04-21,30.448,31.394,30.397,31.394,11192247,0
2005-04-22,31.46,32.082,31.252,31.773,11076783,0
2005-04-25,32.082,32.526,32.082,32.291,11095638,0
2005-04-26,32.112,32.291,31.714,31.714,8157536,0
2005-04-27,32.094,32.094,30.781,30.805,14672995,0
2005-04-28,30.805,30.947,30.442,30.525,13599822,0
2005-04-29,30.805,31.394,30.496,31.144,12620230,0
2005-05-02,31.144,31.699,30.693,31.699,12763634,0
2005-05-03,31.559,31.602,30.532,30.747,12524628,0
2005-05-04,30.965,31.115,30.525,30.907,14136409,0
2005-05-05,31.014,31.423,30.786,31.196,12277880,0
2005-05-06,31.46,31.708,31.161,31.168,9482175,0
2005-05-09,31.264,31.756,31.168,31.714,9444132,0
2005-05-10,31.489,31.668,31.037,31.161,10445940,0
2005-05-11,30.835,31.52,30.835,31.482,10821955,0
2005-05-12,31.285,31.285,29.705,29.801,14890120,0
2005-05-13,29.797,29.871,28.916,29.268,19739268,0
2005-05-16,29.112,29.16,28.25,28.748,24011427,0
2005-05-17,28.657,29.483,28.613,29.378,17868278,0
2005-05-18,29.411,30.299,29.272,29.648,15707455,0
2005-05-19,29.648,30.266,29.457,30.111,10560731,0
2005-05-20,30.032,30.283,29.915,30.032,9984762,0
2005-05-23,30.448,30.847,30.253,30.7,9669340,0
2005-05-24,30.835,30.994,30.656,30.994,8315750,0
2005-05-25,31.043,31.577,30.616,31.291,12208196,0
2005-05-26,31.369,31.399,31.103,31.215,8486085,0
2005-05-27,31.387,32.014,31.264,31.946,7299131,0
2005-05-31,31.946,32.226,31.53,32.037,11106077,0
2005-06-01,32.258,32.737,32.232,32.731,11753748,0
2005-06-02,32.914,32.939,32.38,32.634,8150972,0
2005-06-03,32.545,33.034,32.537,32.684,7079481,0
2005-06-06,32.974,32.974,32.386,32.79,6081376,0
2005-06-07,32.939,32.974,32.439,32.461,7156404,0
2005-06-08,32.434,33.272,32.141,32.38,11827128,0
2005-06-09,32.557,33.444,32.439,33.426,9378325,0
2005-06-10,33.361,33.566,32.537,33.235,7531070,0
2005-06-13,33.093,33.508,32.857,33.272,6921434,0
2005-06-14,33.45,33.776,33.194,33.598,6147859,0
2005-06-15,33.806,34.114,33.539,34.062,8473294,0
2005-06-16,34.162,34.824,34.067,34.817,9225325,0
2005-06-17,35.649,36.092,35.297,36.053,18696389,0
2005-06-20,36.122,36.456,35.659,35.721,12737544,0
2005-06-21,35.649,35.758,34.458,34.594,11036391,0
2005-06-22,34.672,35.054,34.218,34.703,11258061,0
2005-06-23,35.01,35.087,34.344,34.465,9692400,0
2005-06-24,34.817,35.01,34.436,34.583,9049433,0
2005-06-27,34.994,35.585,34.911,35.362,12308847,0
2005-06-28,35.405,35.56,34.47,34.519,11145288,0
2005-06-29,34.55,35.082,33.954,34.324,13569357,0
2005-06-30,34.33,34.857,33.991,34.156,10463951,0
2005-07-01,34.639,35.31,34.488,35.112,8134477,0
2005-07-05,35.678,36.495,35.498,36.403,12002517,0
2005-07-06,36.576,36.805,35.581,35.636,11143439,0
2005-07-07,35.232,36.128,35.142,36.01,10106789,0
2005-07-08,36.242,36.432,35.598,35.789,11754421,0
2005-07-11,35.381,36.361,35.297,36.189,11833698,0
2005-07-12,36.361,36.877,36.146,36.58,8798307,0
2005-07-13,36.749,36.902,36.415,36.539,8994904,0
2005-07-14,36.553,36.966,35.054,35.376,12292355,0
2005-07-15,35.642,35.714,34.989,35.259,10824313,0
2005-07-18,35.112,35.356,34.829,35.172,7201678,0
2005-07-19,35.247,36.004,35.191,35.985,8112430,0
2005-07-20,35.918,36.324,35.598,35.974,8932959,0
2005-07-21,35.955,36.182,35.351,35.665,5902791,0
2005-07-22,35.918,36.616,35.886,36.391,9520548,0
2005-07-25,36.27,37.47,36.27,36.972,12030960,0
2005-07-26,37.093,37.093,36.539,36.675,9790526,0
2005-07-27,36.977,37.067,36.597,36.991,9525597,0
2005-07-28,37.34,37.698,37.103,37.637,10214008,0
2005-07-29,37.906,37.931,37.074,37.185,8215267,0
2005-08-01,37.37,37.834,37.322,37.43,7559180,0
2005-08-02,37.632,38.258,37.579,38.252,7778998,0
2005-08-03,38.606,38.618,37.765,37.961,8144575,0
2005-08-04,38.171,38.37,37.913,38.13,6416993,0
2005-08-05,38.381,38.452,37.501,37.875,6832061,0
2005-08-08,38.228,38.879,38.208,38.6,9726563,0
2005-08-09,38.812,38.857,38.084,38.387,8320804,0
2005-08-10,38.618,39.106,38.274,38.998,8072203,0
2005-08-11,39.214,39.687,38.928,39.45,8562168,0
2005-08-12,39.511,39.95,38.986,39.581,9014258,0
2005-08-15,39.511,39.576,38.939,39.117,7830670,0
2005-08-16,39.029,39.029,38,38.071,9964394,0
2005-08-17,37.993,38.27,36.242,36.658,15711832,0
2005-08-18,36.45,36.777,35.789,36.597,14304386,0
2005-08-19,36.937,37.579,36.889,37.47,9818633,0
2005-08-22,38.055,38.387,37.08,37.554,9735653,0
2005-08-23,37.668,37.847,36.749,37.24,7919036,0
2005-08-24,37.43,37.993,37.139,37.561,9657219,0
2005-08-25,37.47,37.477,36.864,37.453,7915668,0
2005-08-26,37.668,37.727,36.764,36.764,8251792,0
2005-08-29,37.103,37.675,36.961,37.47,9978026,0
2005-08-30,37.597,38.345,37.561,38.27,10928330,0
2005-08-31,38.439,39.498,38.412,39.175,14309940,0
2005-09-01,40.123,41.588,40.116,40.995,22412606,0
2005-09-02,40.758,40.758,39.636,39.669,12312384,0
2005-09-06,39.669,39.996,39.016,39.681,9452381,0
2005-09-07,39.593,40.481,39.361,39.616,10735277,0
2005-09-08,39.657,40.156,39.342,39.925,9312174,0
2005-09-09,40.399,41.22,40.369,41.006,12263404,0
2005-09-12,40.979,40.985,39.849,39.9,10827846,0
2005-09-13,39.925,40.044,39.1,39.33,10631765,0
2005-09-14,39.511,40.252,39.391,40.09,9583328,0
2005-09-15,40.288,40.68,39.706,40.129,11825111,0
2005-09-16,40.336,41.082,40.103,41.082,17727907,0
2005-09-19,41.588,42.307,41.233,41.696,12925216,0
2005-09-20,41.349,41.756,40.758,40.934,11215475,0
2005-09-21,40.934,42.326,40.934,41.842,14518483,0
2005-09-22,42.211,42.471,40.481,41.446,12167802,0
2005-09-23,41.268,41.268,40.204,40.572,10100055,0
2005-09-26,40.228,41.292,40.161,41.22,10395448,0
2005-09-27,41.056,41.155,40.584,40.985,7505317,0
2005-09-28,41.227,41.53,40.645,41.292,8144745,0
2005-09-29,41.542,42.244,41.122,42.128,9898412,0
2005-09-30,41.892,42.336,41.422,41.535,7614386,0
2005-10-03,41.647,41.981,40.929,40.974,11117181,0
2005-10-04,40.817,40.904,39.342,39.45,13257976,0
2005-10-05,39.45,39.45,37.501,37.579,18349493,0
2005-10-06,36.902,37.608,36.088,36.847,21585844,0
2005-10-07,37.43,37.875,37.103,37.783,12163251,0
2005-10-10,37.668,37.847,36.895,37.567,10225788,0
2005-10-11,37.783,38.733,37.783,38.387,9836138,0
2005-10-12,38.417,38.612,37.47,37.708,9706703,0
2005-10-13,37.396,37.549,35.758,36.27,16519407,0
2005-10-14,35.943,37.162,35.504,37.032,14661384,0
2005-10-17,37.778,38.059,37.086,37.441,13609246,0
2005-10-18,37.37,37.579,35.649,35.696,15764686,0
2005-10-19,35.721,36.686,34.488,36.569,18498958,0
2005-10-20,36.242,36.45,33.997,34.311,17912882,0
2005-10-21,34.162,34.876,33.997,34.55,21056331,0
2005-10-24,34.55,35.943,34.538,35.826,13055663,0
2005-10-25,35.892,37.145,35.789,37.1,13228689,0
2005-10-26,37.42,38.751,36.704,37.311,19806422,0
2005-10-27,37.573,37.869,36.175,36.182,12537586,0
2005-10-28,36.526,37.708,35.649,37.585,15539989,0
2005-10-31,38.113,39.081,37.869,38.844,18508045,0
2005-11-01,38.719,39.645,38.678,39.296,13542428,0
2005-11-02,39.296,40.074,39.112,39.636,12841398,0
2005-11-03,39.663,40.877,39.663,40.501,11263279,0
2005-11-04,40.456,40.579,39.175,39.361,19213454,0
2005-11-07,39.181,39.194,38.648,39.064,16570069,0
2005-11-08,38.886,39.938,38.351,39.576,10813541,0
2005-11-09,39.374,40.21,38.79,38.968,15246779,0
2005-11-10,38.233,38.79,37.086,37.662,17743729,0
2005-11-11,37.759,38.452,37.253,37.727,12384760,0
2005-11-14,38.27,38.27,37.382,37.625,10785770,0
2005-11-15,37.625,38.857,37.311,37.358,11905564,0
2005-11-16,37.727,38.672,37.014,38.439,13748442,0
2005-11-17,38.325,38.523,37.067,37.477,14844672,0
2005-11-18,37.727,37.759,36.45,36.972,16357320,0
2005-11-21,37.43,38.279,37.265,38.171,12877079,0
2005-11-22,38.319,38.606,38.201,38.263,10006136,0
2005-11-23,38.191,38.493,37.906,38.091,8656254,0
2005-11-25,38.439,38.511,37.936,38.026,2431135,0
2005-11-28,37.869,37.875,36.569,36.675,11815687,0
2005-11-29,36.788,37.396,36.318,36.415,13845728,0
2005-11-30,36.539,36.711,35.758,35.949,16953825,0
2005-12-01,36.569,37.441,36.342,37.413,14512590,0
2005-12-02,37.727,37.727,36.818,37.067,10808492,0
2005-12-05,37.247,37.936,37.247,37.406,11978785,0
2005-12-06,37.841,38.319,37.542,37.864,11668581,0
2005-12-07,38.308,38.612,37.53,37.53,11802389,0
2005-12-08,37.537,38.109,37.316,37.974,10865552,0
2005-12-09,37.752,38.006,37.322,37.47,9912383,0
2005-12-12,36.3,36.609,35.678,36.33,33055981,0
2005-12-13,35.106,35.162,34.453,34.578,69359760,0
2005-12-14,34.578,34.739,33.895,34.639,40481350,0
2005-12-15,34.698,34.964,34.223,34.917,26973429,0
2005-12-16,34.994,34.994,33.947,34.072,24975703,0
2005-12-19,34.458,35.498,34.458,34.817,31997789,0
2005-12-20,34.994,35.409,34.906,35.067,25938797,0
2005-12-21,35.112,35.56,35.054,35.259,19039079,0
2005-12-22,35.439,35.581,35.266,35.322,15763505,0
2005-12-23,35.243,35.399,34.648,35.142,10611227,0
2005-12-27,35.142,35.142,34.043,34.162,16518059,0
2005-12-28,34.369,34.906,34.33,34.632,15376383,0
2005-12-29,34.632,34.94,34.28,34.28,15416780,0
2005-12-30,34.28,34.739,34.193,34.566,12171334,0
2006-01-03,34.958,36.105,34.923,35.949,26749402,0
2006-01-04,35.796,35.998,35.394,35.649,18495086,0
2006-01-05,35.56,35.696,35.112,35.369,20792577,0
2006-01-06,35.796,36.318,35.617,36.175,19958577,0
2006-01-09,36.478,36.52,35.904,36.17,16716671,0
2006-01-10,36.035,36.502,35.927,36.098,14542548,0
2006-01-11,36.035,36.307,35.605,36.105,18347302,0
2006-01-12,36.45,36.921,35.898,36.105,21752814,0
2006-01-13,35.886,36.283,35.796,36.098,16957024,0
2006-01-17,36.717,38.381,36.691,38.197,32548346,0
2006-01-18,38.56,38.56,37.162,37.675,20029105,0
2006-01-19,37.993,38.27,37.406,38.148,19920541,0
2006-01-20,38.357,39.361,38.141,38.412,26491876,0
2006-01-23,37.459,38.733,37.24,38.566,20562326,0
2006-01-24,38.006,38.85,37.888,38.308,18661714,0
2006-01-25,38.946,39.134,37.132,37.752,22863857,0
2006-01-26,38.109,38.4,37.501,38.026,15982819,0
2006-01-27,38.579,38.979,38.462,38.666,16731483,0
2006-01-30,38.915,39.188,38.439,38.767,18224099,0
2006-01-31,38.612,38.733,38.171,38.439,14414297,0
2006-02-01,38.439,39.164,38.084,38.274,22032887,0
2006-02-02,38.263,38.844,37.489,38.208,20697985,0
2006-02-03,38.026,38.026,37.056,37.132,22427756,0
2006-02-06,37.441,37.92,37.08,37.288,16007900,0
2006-02-07,36.928,36.984,35.696,35.707,23381592,0
2006-02-08,35.796,35.88,34.691,35.763,21431335,0
2006-02-09,36.182,36.658,34.917,35.232,20493150,0
2006-02-10,35.351,35.585,34.606,35.259,23708632,0
2006-02-13,35.351,35.911,35.016,35.322,16788204,0
2006-02-14,34.698,35.31,34.465,35.166,19912293,0
2006-02-15,35.351,35.707,34.679,34.857,21129210,0
2006-02-16,35.054,35.585,34.876,35.585,17976507,0
2006-02-17,35.886,36.438,35.758,36.295,19164470,0
2006-02-21,37.014,37.809,36.841,37.328,27683041,0
2006-02-22,36.852,37.1,36.509,36.777,21500174,0
2006-02-23,36.45,37.001,36.3,36.502,16773392,0
2006-02-24,37.103,37.642,36.966,37.27,17277494,0
2006-02-27,37.086,37.103,36.509,36.77,12152148,0
2006-02-28,36.478,36.628,35.809,36.218,21164388,0
2006-03-01,36.478,36.749,36.128,36.697,13024522,0
2006-03-02,36.836,37.43,36.663,37.299,16715326,0
2006-03-03,37.181,37.573,36.836,37.121,11595867,0
2006-03-06,36.895,37.044,35.967,35.991,12015138,0
2006-03-07,35.886,35.918,35.054,35.337,15490503,0
2006-03-08,34.994,35.649,34.778,35.381,14649768,0
2006-03-09,35.591,35.678,35,35.137,12332075,0
2006-03-10,35.106,35.598,34.755,35.092,15351304,0
2006-03-13,35.272,35.748,35.226,35.744,13227845,0
2006-03-14,35.826,36.182,35.542,36.141,14729382,0
2006-03-15,36.069,36.663,35.898,36.64,17782274,0
2006-03-16,36.686,37.126,36.242,37.037,14241938,0
2006-03-17,37.311,37.311,36.33,36.456,13422922,0
2006-03-20,36.238,36.539,35.744,35.821,10380466,0
2006-03-21,35.702,36.058,35.304,35.344,14691510,0
2006-03-22,35.185,36.509,35.185,35.932,13186946,0
2006-03-23,36.391,36.783,36.206,36.311,11275732,0
2006-03-24,36.502,37.145,36.426,36.691,13607395,0
2006-03-27,36.616,37.68,36.33,37.489,19154541,0
2006-03-28,37.708,38.606,37.708,37.875,17678255,0
2006-03-29,38.141,38.641,38.02,38.499,12955685,0
2006-03-30,38.469,38.946,38.233,38.308,14531614,0
2006-03-31,38.059,38.066,37.335,37.521,17935267,0
2006-04-03,37.993,38.838,37.864,38.27,19055570,0
2006-04-04,38.103,38.857,38.103,38.707,16341666,0
2006-04-05,38.886,39.657,38.486,39.545,21027209,0
2006-04-06,39.805,40.461,39.7,39.957,19043790,0
2006-04-07,39.569,39.9,38.921,39.188,13647956,0
2006-04-10,39.467,40.174,39.361,39.629,14891132,0
2006-04-11,40.252,40.513,39.849,40.019,17938638,0
2006-04-12,39.874,40.456,39.81,40.002,11908593,0
2006-04-13,39.805,40.198,39.539,39.889,8516382,0
2006-04-17,40.508,40.827,40.142,40.597,12447201,0
2006-04-18,41.082,42.071,40.985,41.971,19218335,0
2006-04-19,41.292,42.188,41.292,42.051,16523107,0
2006-04-20,41.739,42.121,40.995,41.504,18742167,0
2006-04-21,41.647,43.075,41.647,43.075,19305013,0
2006-04-24,42.836,42.95,41.492,41.492,18753613,0
2006-04-25,41.946,42.331,40.474,40.548,23630533,0
2006-04-26,40.103,41.042,39.81,39.895,20742253,0
2006-04-27,39.33,39.657,38.435,39.325,25179192,0
2006-04-28,39.669,40.529,39.586,39.747,18752265,0
2006-05-01,40.063,40.979,40.044,40.282,13972300,0
2006-05-02,40.609,41.233,40.411,41.102,13360143,0
2006-05-03,41.095,41.122,39.747,40.103,14569482,0
2006-05-04,39.719,40.103,38.733,39.539,17669168,0
2006-05-05,39.957,40.234,39.557,39.719,14138766,0
2006-05-08,39.134,39.882,38.928,39.789,15441185,0
2006-05-09,39.861,40.365,39.687,39.907,12597846,0
2006-05-10,39.713,40.369,39.552,40.228,11993759,0
2006-05-11,40.566,40.713,39.636,39.735,14329968,0
2006-05-12,39.511,39.629,38.641,38.733,16334260,0
2006-05-15,38.201,38.338,37.22,37.74,22425398,0
2006-05-16,38.026,39.04,37.875,38.407,19517934,0
2006-05-17,38.412,38.874,37.353,37.734,21057338,0
2006-05-18,37.727,37.815,37.086,37.1,16320289,0
2006-05-19,37.1,37.74,36.33,37.265,19747682,0
2006-05-22,36.852,37.573,36.256,37.174,19450271,0
2006-05-23,37.783,38.6,37.032,37.253,18735776,0
2006-05-24,36.895,37.037,35.955,36.33,25669490,0
2006-05-25,36.723,37.675,36.489,37.282,22651439,0
2006-05-26,37.43,37.852,37.001,37.703,12856040,0
2006-05-30,38.055,38.167,36.805,36.823,14536322,0
2006-05-31,36.895,37.625,36.691,37.604,15305016,0
2006-06-01,37.191,38.026,37.056,37.847,14894835,0
2006-06-02,38.171,38.56,37.703,38.325,11879479,0
2006-06-05,38.767,38.844,37.157,37.157,18787614,0
2006-06-06,37.126,37.37,36.553,36.777,21785635,0
2006-06-07,36.764,36.859,35.932,35.955,21784624,0
2006-06-08,35.636,36.337,34.911,36.295,32238309,0
2006-06-09,36.45,36.764,35.809,35.985,16373309,0
2006-06-12,36.082,36.421,35.369,35.425,15305186,0
2006-06-13,35.247,35.585,34.256,34.406,26419000,0
2006-06-14,34.401,35.337,34.369,35.328,18848880,0
2006-06-15,35.605,36.836,35.536,36.686,21081912,0
2006-06-16,36.311,36.686,35.763,36.342,18709852,0
2006-06-19,36.337,36.342,35.073,35.172,15927615,0
2006-06-20,35.529,35.617,34.829,34.933,17300383,0
2006-06-21,35.112,36.004,34.933,35.56,18006805,0
2006-06-22,35.763,36.2,35.387,36.098,14258775,0
2006-06-23,36.242,36.972,36.242,36.396,12731824,0
2006-06-26,36.27,37.019,36.029,36.895,11082509,0
2006-06-27,36.972,38.077,36.972,37.282,18567966,0
2006-06-28,37.608,38.24,37.406,38.109,14165528,0
2006-06-29,38.319,39.214,38.283,39.194,15917349,0
2006-06-30,39.278,39.586,38.758,38.933,11119368,0
2006-07-03,39.38,39.817,39.207,39.7,5964230,0
2006-07-05,39.456,40.353,39.164,40.146,20155509,0
2006-07-06,40.161,40.686,40.057,40.146,16969483,0
2006-07-07,40.399,40.979,39.817,39.918,15774951,0
2006-07-10,39.912,40.484,39.569,40.007,11053727,0
2006-07-11,40.282,40.508,39.912,40.348,10360779,0
2006-07-12,40.548,40.995,40.306,40.369,16023048,0
2006-07-13,40.609,40.777,39.724,39.855,14897020,0
2006-07-14,40.222,40.336,39.368,40.074,13931065,0
2006-07-17,39.569,39.932,38.351,38.707,18637812,0
2006-07-18,39.057,39.214,38.319,38.869,14563424,0
2006-07-19,38.844,39.318,38.493,39.146,18060833,0
2006-07-20,39.146,39.42,38.263,38.279,12653219,0
2006-07-21,38.641,38.648,37.698,37.802,14920418,0
2006-07-24,38.233,39.432,37.98,39.081,13568349,0
2006-07-25,39.478,40.156,39.241,40.074,14367843,0
2006-07-26,40.222,41.549,39.867,40.758,22474211,0
2006-07-27,41.261,41.498,40.252,40.405,15232136,0
2006-07-28,40.329,40.529,39.817,40.369,15881830,0
2006-07-31,40.523,41.209,40.21,40.783,10470180,0
2006-08-01,40.674,40.948,40.467,40.8,10307588,0
2006-08-02,41.06,42.034,40.941,41.011,17781093,0
2006-08-03,40.68,41.327,40.629,40.864,10133549,0
2006-08-04,41.292,41.399,40.353,40.708,9307295,0
2006-08-07,40.904,40.995,39.983,40.168,16330054,0
2006-08-08,39.957,40.737,39.925,40.178,11976761,0
2006-08-09,40.634,41.422,40.461,40.934,14383662,0
2006-08-10,40.698,40.941,40.168,40.461,11676491,0
2006-08-11,40.222,40.68,39.925,40.629,9105654,0
2006-08-14,40.431,40.449,39.397,39.7,10193974,0
2006-08-15,40.341,40.341,39.456,39.789,8530690,0
2006-08-16,39.912,40.246,39.29,39.629,10499969,0
2006-08-17,39.232,39.569,38.998,39.38,12161909,0
2006-08-18,39.432,39.651,39.112,39.45,11377392,0
2006-08-21,39.657,39.882,39.599,39.728,14149707,0
2006-08-22,39.629,39.907,39.604,39.861,11063657,0
2006-08-23,39.778,39.918,39.064,39.207,9204116,0
2006-08-24,38.998,39.33,38.946,39.153,10152571,0
2006-08-25,39.214,39.81,39.214,39.391,8002180,0
2006-08-28,39.064,39.374,38.957,39.035,8241189,0
2006-08-29,38.968,38.972,38.295,38.435,14689996,0
2006-08-30,38.475,38.523,37.162,37.727,20030450,0
2006-08-31,37.703,37.875,37.375,37.685,11961780,0
2006-09-01,38.026,38.171,37.698,38.167,8876241,0
2006-09-05,38.055,38.345,37.797,38.191,10564438,0
2006-09-06,37.847,37.852,36.616,36.697,22315993,0
2006-09-07,36.569,36.928,36.134,36.553,19075938,0
2006-09-08,36.468,36.823,35.738,35.849,18922774,0
2006-09-11,35.498,35.542,34.613,34.946,29822321,0
2006-09-12,35.023,35.304,34.424,34.544,23198971,0
2006-09-13,34.672,35.439,34.544,35.149,21273288,0
2006-09-14,35.351,35.623,34.458,34.721,24107874,0
2006-09-15,34.755,34.958,34.476,34.519,22877319,0
2006-09-18,34.785,35.494,34.648,35.092,17044548,0
2006-09-19,35.419,35.555,34.447,34.639,20648501,0
2006-09-20,34.62,34.645,33.883,34.015,25078541,0
2006-09-21,34.162,34.917,34.162,34.583,20604572,0
2006-09-22,34.906,34.952,33.991,34.483,14331820,0
2006-09-25,34.072,34.458,33.598,34.049,27679675,0
2006-09-26,34.162,34.739,33.954,34.728,21190811,0
2006-09-27,35.054,35.381,34.513,35.112,25750791,0
2006-09-28,35.259,35.488,34.791,35.01,20381722,0
2006-09-29,35.054,35.498,34.785,35.369,14326604,0
2006-10-02,35.482,35.763,34.778,34.785,15974573,0
2006-10-03,34.311,34.311,33.076,33.29,29123140,0
2006-10-04,33.35,33.732,32.619,33.732,34070925,0
2006-10-05,34.121,34.698,34.062,34.389,26337366,0
2006-10-06,34.401,34.648,33.913,34.465,16807224,0
2006-10-09,34.845,34.933,34.067,34.145,14773143,0
2006-10-10,34.097,34.721,34.015,34.566,17961526,0
2006-10-11,34.344,34.661,34.043,34.238,15724627,0
2006-10-12,34.358,35.092,34.304,34.94,23239371,0
2006-10-13,35.149,36.042,35.149,35.665,19174065,0
2006-10-16,35.536,36.33,35.452,36.295,16028774,0
2006-10-17,36.478,36.478,35.748,36.122,15497399,0
2006-10-18,36.152,36.502,35.642,35.843,16737881,0
2006-10-19,35.949,36.472,35.726,36.318,14100892,0
2006-10-20,36.539,36.64,35.898,36.157,16135146,0
2006-10-23,35.776,36.134,35.56,36.069,15262938,0
2006-10-24,35.763,36.646,35.738,36.478,18962495,0
2006-10-25,36.33,37.549,36.33,37.282,22925966,0
2006-10-26,37.585,37.604,36.681,36.955,15926773,0
2006-10-27,36.836,36.942,36.33,36.355,13398014,0
2006-10-30,35.98,35.998,35.297,35.529,21691042,0
2006-10-31,35.488,35.854,34.952,35.789,27404148,0
2006-11-01,35.826,36.088,35.099,35.469,20712631,0
2006-11-02,35.351,35.702,35.073,35.469,15327742,0
2006-11-03,35.732,36.502,35.726,36.225,17598811,0
2006-11-06,36.3,36.691,36.141,36.27,19511368,0
2006-11-07,36.526,36.526,35.967,36.238,15041603,0
2006-11-08,36.182,37.265,36.098,37.056,25548644,0
2006-11-09,37.43,38.167,37.275,37.612,23826786,0
2006-11-10,37.542,37.692,37.174,37.483,10375080,0
2006-11-13,36.955,37.888,36.895,37.47,16317262,0
2006-11-14,37.783,37.931,37.47,37.703,13760056,0
2006-11-15,37.703,38.274,37.537,38.013,14335693,0
2006-11-16,38.319,38.351,36.966,36.996,20326012,0
2006-11-17,36.597,37.396,36.576,37.253,18154585,0
2006-11-20,36.928,37.774,36.836,37.322,15453301,0
2006-11-21,37.608,38.357,37.525,38.215,21219088,0
2006-11-22,38.435,38.618,37.783,38.314,17257299,0
2006-11-24,38.252,38.627,38.171,38.197,4349253,0
2006-11-27,38.308,38.612,38.113,38.134,12419934,0
2006-11-28,38.289,38.961,38.24,38.566,16316922,0
2006-11-29,38.779,39.874,38.751,39.478,21695919,0
2006-11-30,39.616,40.198,39.402,39.983,22093144,0
2006-12-01,39.747,40.09,39.241,40.025,16137337,0
2006-12-04,40.025,40.068,39.533,39.962,13816778,0
2006-12-05,40.449,40.777,39.842,40.456,22534635,0
2006-12-06,40.399,41.516,40.376,40.929,29545781,0
2006-12-07,41.115,41.739,40.751,41.406,26248161,0
2006-12-08,41.768,42.408,41.664,42.204,25013737,0
2006-12-11,41.977,42.182,41.67,42.034,14804954,0
2006-12-12,42.121,42.224,41.659,41.946,17490246,0
2006-12-13,42.095,42.549,41.921,42.182,15521640,0
2006-12-14,42.717,43.871,42.378,43.412,26437010,0
2006-12-15,43.633,43.68,43.02,43.235,22412267,0
2006-12-18,44.256,44.496,42.891,43.075,33065576,0
2006-12-19,42.777,43.515,42.058,43.389,24075723,0
2006-12-20,43.77,43.77,43.069,43.075,16189680,0
2006-12-21,43.121,43.27,42.446,42.821,15862137,0
2006-12-22,42.777,42.943,42.211,42.211,9965741,0
2006-12-26,42.451,42.803,42.147,42.595,9777734,0
2006-12-27,42.527,43.133,42.256,42.858,10380466,0
2006-12-28,42.937,43.456,42.836,43.177,11965823,0
2006-12-29,43.015,43.216,42.589,42.748,11785389,0
2007-01-03,42.36,42.481,40.341,40.513,34768584,0
2007-01-04,39.867,40.09,38.693,39.253,45873140,0
2007-01-05,39.629,40.192,39.253,40.057,27197450,0
2007-01-08,40.461,40.737,39.849,40.579,28220134,0
2007-01-09,39.805,40.192,39.456,39.515,33657873,0
2007-01-10,39.214,39.925,38.258,38.338,39562854,0
2007-01-11,37.727,38.283,36.593,36.729,54018894,0
2007-01-12,37.121,38.02,37.008,37.924,32277696,0
2007-01-16,37.95,38.184,37.132,37.316,28405786,0
2007-01-17,37.259,38.066,37.259,37.759,30310601,0
2007-01-18,38.055,38.263,37.086,37.198,26527899,0
2007-01-19,37.43,38.161,37.406,37.993,23362579,0
2007-01-22,38.263,38.364,37.507,37.656,21850771,0
2007-01-23,37.942,38.8,37.828,38.6,25643573,0
2007-01-24,38.618,39.106,38.289,38.986,20518561,0
2007-01-25,38.986,39.011,37.974,38.059,15184675,0
2007-01-26,38.295,38.684,38.077,38.479,13657890,0
2007-01-29,38.589,38.879,38.295,38.393,16518229,0
2007-01-30,38.579,39.112,38.469,39.005,18772297,0
2007-01-31,38.961,39.593,38.707,39.456,26925960,0
2007-02-01,39.629,40.057,39.415,39.99,23485276,0
2007-02-02,40.014,40.123,39.522,39.977,11705437,0
2007-02-05,40.044,40.265,39.735,39.829,11019724,0
2007-02-06,40.317,40.317,39.356,39.593,14030371,0
2007-02-07,39.713,39.772,39.076,39.349,16745455,0
2007-02-08,39.337,39.882,38.979,39.728,16734512,0
2007-02-09,39.805,40.002,39.528,39.8,15916673,0
2007-02-12,39.273,39.663,39.035,39.232,15188743,0
2007-02-13,39.3,40.014,39.3,39.968,16447296,0
2007-02-14,39.95,40.461,39.925,40.078,15993568,0
2007-02-15,39.855,39.861,39.076,39.306,17532661,0
2007-02-16,39.1,39.45,39.064,39.3,11884527,0
2007-02-20,38.979,39.005,38.627,38.961,12213246,0
2007-02-21,38.921,39.425,38.422,39.385,18110991,0
2007-02-22,39.385,39.789,38.972,39.735,15145120,0
2007-02-23,39.968,40.246,39.867,39.925,14857296,0
2007-02-26,40.156,40.661,40.078,40.376,13262197,0
2007-02-27,39.747,40.123,38.032,38.648,29885105,0
2007-02-28,38.915,39.472,38.412,38.806,23671768,0
2007-03-01,38.566,39.415,37.888,39.181,24263039,0
2007-03-02,39.029,39.207,38.325,38.579,18187914,0
2007-03-05,38.091,39.029,37.924,38.314,20623951,0
2007-03-06,38.634,39.188,38.553,39.106,16165273,0
2007-03-07,39.106,40.846,39.04,39.9,27544519,0
2007-03-08,40.282,40.484,39.944,40.146,16938340,0
2007-03-09,40.496,40.579,40.063,40.282,20521423,0
2007-03-12,39.805,40.24,39.687,39.95,18024140,0
2007-03-13,39.861,40.661,39.545,39.562,21808188,0
2007-03-14,39.772,40.369,39.134,40.348,26298701,0
2007-03-15,40.103,40.217,39.485,39.522,21882799,0
2007-03-16,39.515,39.593,38.726,38.818,24351505,0
2007-03-19,39.011,39.306,38.684,39.005,24912585,0
2007-03-20,39.159,39.456,38.6,39.397,20992244,0
2007-03-21,39.498,40.136,39.361,39.907,19212330,0
2007-03-22,40.085,41.196,40.085,40.805,27209337,0
2007-03-23,41.115,41.492,40.817,41.143,18472918,0
2007-03-26,41.298,41.608,40.979,41.327,17321594,0
2007-03-27,41.179,41.428,40.995,41.28,14082106,0
2007-03-28,41.542,41.879,40.161,41.138,20090778,0
2007-03-29,41.466,41.498,40.91,41.095,18272897,0
2007-03-30,40.864,41.042,40.399,40.609,18188946,0
2007-04-02,40.704,40.858,40.282,40.513,17004323,0
2007-04-03,40.185,40.597,39.925,40.306,17260663,0
2007-04-04,40.09,40.365,39.586,40.246,19244587,0
2007-04-05,40.21,40.616,40.014,40.376,11617678,0
2007-04-09,39.817,41.088,39.356,40.65,16304178,0
2007-04-10,40.805,41.471,40.805,41.261,20397457,0
2007-04-11,41.44,41.564,41.006,41.133,18424932,0
2007-04-12,41.406,41.941,41.017,41.879,20017117,0
2007-04-13,41.892,42.047,41.488,41.911,16571000,0
2007-04-16,42.04,42.078,41.504,41.946,13302577,0
2007-04-17,42.007,42.286,41.608,41.842,15478921,0
2007-04-18,41.549,41.641,41.275,41.492,13362528,0
2007-04-19,41.149,41.369,40.898,41.16,11273237,0
2007-04-20,41.621,42.372,41.214,42.331,20823504,0
2007-04-23,42.154,42.576,41.82,41.946,22199167,0
2007-04-24,41.67,41.958,41.233,41.375,18467161,0
2007-04-25,41.516,42.319,41.017,42.078,23592525,0
2007-04-26,41.459,42.182,41.459,42.021,16621015,0
2007-04-27,41.827,41.953,41.28,41.615,14854767,0
2007-04-30,41.38,42.028,41.071,41.203,18304838,0
2007-05-01,41.179,41.53,40.834,41.108,16323985,0
2007-05-02,41.122,41.392,40.817,41.244,15571326,0
2007-05-03,41.095,41.745,40.985,41.583,23866084,0
2007-05-04,41.67,42.154,41.53,41.701,14248420,0
2007-05-07,41.559,41.796,41.261,41.792,11632793,0
2007-05-08,41.608,41.915,41.327,41.739,12430719,0
2007-05-09,41.625,41.842,41.16,41.654,19855223,0
2007-05-10,41.713,41.868,40.817,41.042,16607323,0
2007-05-11,41.233,41.915,41.233,41.701,18294201,0
2007-05-14,41.701,42.121,41.701,42.014,17977189,0
2007-05-15,41.837,42.508,41.837,42.014,16814266,0
2007-05-16,42.147,42.698,41.977,42.687,26684459,0
2007-05-17,42.491,43.721,42.182,43.52,26440755,0
2007-05-18,43.709,44.624,43.216,44.47,29491492,0
2007-05-21,44.85,45.63,44.707,45.07,29657746,0
2007-05-22,44.561,45.688,44.561,45.064,23244585,0
2007-05-23,45.308,46.207,45.301,45.574,24426057,0
2007-05-24,45.51,46.067,44.363,44.673,35625421,0
2007-05-25,45.006,45.479,44.804,45.404,19593077,0
2007-05-29,45.319,45.324,44.363,44.766,17775512,0
2007-05-30,44.541,46.033,44.505,45.926,21798310,0
2007-05-31,46.116,46.302,45.7,46.003,22857632,0
2007-06-01,46.342,47.055,46.265,46.854,19400954,0
2007-06-04,46.866,47.478,46.644,47.18,14902955,0
2007-06-05,46.989,47.327,46.727,47.109,12864861,0
2007-06-06,46.716,46.883,46.252,46.579,16608832,0
2007-06-07,46.538,46.895,45.807,45.901,17049892,0
2007-06-08,45.574,45.979,45.273,45.92,18517761,0
2007-06-11,46.045,46.671,45.773,46.265,12940618,0
2007-06-12,46.252,46.455,45.779,45.813,16089870,0
2007-06-13,45.932,46.455,45.926,46.194,22696722,0
2007-06-14,46.538,47.187,46.342,47.065,14168117,0
2007-06-15,47.524,47.982,47.299,47.84,20099998,0
2007-06-18,47.957,48.36,47.9,47.939,12706351,0
2007-06-19,47.701,47.827,47.401,47.667,14763448,0
2007-06-20,47.772,47.995,46.4,46.461,18246557,0
2007-06-21,46.888,47.458,46.638,47.334,17398842,0
2007-06-22,47.286,47.53,46.435,46.781,20903749,0
2007-06-25,46.491,47.249,46.226,46.366,21583376,0
2007-06-26,46.579,46.664,44.743,45.036,28601559,0
2007-06-27,44.422,46.045,44.287,45.901,25830633,0
2007-06-28,46.067,46.335,45.47,45.593,16815585,0
2007-06-29,46.329,46.657,46.003,46.638,18746292,0
2007-07-02,46.871,47.827,46.866,47.535,22844459,0
2007-07-03,47.34,48.161,47.299,47.9,9212436,0
2007-07-05,47.9,48.279,47.451,47.957,20589877,0
2007-07-06,48.243,48.55,48.064,48.148,13167506,0
2007-07-09,48.213,50.34,48.114,49.936,30190830,0
2007-07-10,49.816,51.612,49.52,49.977,37636362,0
2007-07-11,50.31,51.232,50.251,50.853,29960964,0
2007-07-12,51.3,52.668,50.853,52.663,30159238,0
2007-07-13,53.115,53.969,52.282,53.572,23429469,0
2007-07-16,53.234,53.542,50.905,51.766,43297279,0
2007-07-17,52.134,52.521,50.881,51.083,24191786,0
2007-07-18,50.786,52.016,50.773,51.924,22921245,0
2007-07-19,52.229,52.547,51.861,51.904,15850190,0
2007-07-20,51.746,51.796,50.875,51.274,19704668,0
2007-07-23,51.209,51.232,49.918,50.875,20416844,0
2007-07-24,50.554,50.579,48.624,48.914,26503566,0
2007-07-25,49.068,50.469,48.297,50.078,24416949,0
2007-07-26,49.319,49.893,47.055,48.606,31659141,0
2007-07-27,48.137,48.688,46.978,47.411,29433795,0
2007-07-30,47.827,48.57,47.243,48.354,20372416,0
2007-07-31,48.968,49.242,47.927,48.029,21056379,0
2007-08-01,47.613,49.063,46.555,47.976,28198821,0
2007-08-02,48.184,48.422,46.854,47.686,23251701,0
2007-08-03,47.542,48.344,46.045,46.1,24580577,0
2007-08-06,46.302,47.022,44.703,46.906,28564774,0
2007-08-07,46.277,48.088,45.866,47.519,26719111,0
2007-08-08,47.601,48.67,47.233,47.927,20354041,0
2007-08-09,46.757,47.762,46.473,46.479,21227364,0
2007-08-10,46.045,46.817,45.153,46.466,28367195,0
2007-08-13,46.948,47.75,46.651,47.055,18330638,0
2007-08-14,47.465,47.762,46.671,46.957,19222307,0
2007-08-15,46.912,47.594,45.785,46.171,24115486,0
2007-08-16,45.158,46.265,43.817,45.913,37355217,0
2007-08-17,46.877,47.53,46.384,47.016,25107772,0
2007-08-20,46.877,47.769,46.491,47.445,19849826,0
2007-08-21,46.964,47.34,46.216,46.485,19624958,0
2007-08-22,46.744,47.003,46.406,46.877,19822410,0
2007-08-23,47.382,47.445,46.466,47.173,15331105,0
2007-08-24,47.407,48.124,47.28,47.97,15372341,0
2007-08-27,47.553,48.43,47.542,48.114,18333503,0
2007-08-28,47.637,47.916,46.722,46.823,15606636,0
2007-08-29,47.249,48.777,47.022,48.583,15583074,0
2007-08-30,48.26,48.86,48.006,48.297,15766703,0
2007-08-31,48.985,49.198,48.469,48.653,14964684,0
2007-09-04,48.544,50.002,48.469,49.598,15286415,0
2007-09-05,49.426,49.426,48.386,48.789,16791908,0
2007-09-06,49.163,49.847,49.063,49.687,15572299,0
2007-09-07,49.163,49.594,48.815,49.198,14667238,0
2007-09-10,49.261,49.372,48.082,48.83,16140028,0
2007-09-11,49.11,49.822,48.143,49.628,19677498,0
2007-09-12,49.359,50.679,49.359,50.413,16779453,0
2007-09-13,50.833,51.159,50.419,50.566,13230717,0
2007-09-14,50.262,51.043,50.067,50.659,12138005,0
2007-09-17,50.329,50.894,50.156,50.34,12151973,0
2007-09-18,50.292,52.426,50.05,52.158,18541034,0
2007-09-19,52.567,53.175,52.224,52.455,17985813,0
2007-09-20,52.61,52.865,49.609,52.528,12150295,0
2007-09-21,52.983,53.256,52.528,52.841,16292775,0
2007-09-24,52.841,53.317,52.54,52.983,14664958,0
2007-09-25,52.326,52.326,51.735,51.861,17109515,0
2007-09-26,52.253,52.467,51.22,51.865,17038735,0
2007-09-27,52.378,52.578,52.01,52.259,17782250,0
2007-09-28,52.378,52.82,51.759,52.145,11984048,0
2007-10-01,51.551,52.178,51.456,51.92,16606224,0
2007-10-02,51.558,51.558,50.205,50.779,21299973,0
2007-10-03,50.137,50.359,49.605,49.943,20110148,0
2007-10-04,49.543,50.198,48.962,49.873,24041891,0
2007-10-05,50.062,50.234,49.574,50.025,11370159,0
2007-10-08,49.637,50.292,49.609,50.104,12834157,0
2007-10-09,50.37,51.286,50.167,51.024,17477931,0
2007-10-10,50.12,52.229,50.12,51.53,16302953,0
2007-10-11,51.735,52.145,50.501,50.929,19422898,0
2007-10-12,51.255,51.612,50.786,50.929,11134227,0
2007-10-15,51.452,51.607,50.786,51.306,15638954,0
2007-10-16,51.215,52.371,51.113,52.165,21142339,0
2007-10-17,52.266,52.769,51.333,51.962,20937667,0
2007-10-18,51.697,52.408,51.581,52.288,13874848,0
2007-10-19,52.087,52.093,50.12,50.543,19162787,0
2007-10-22,49.899,50.104,48.482,49.383,22273308,0
2007-10-23,49.543,49.866,48.617,49.443,17449263,0
2007-10-24,49.443,49.443,47.827,48.51,24505472,0
2007-10-25,48.808,50.205,48.291,49.722,22107955,0
2007-10-26,50.572,50.698,49.788,50.388,15444156,0
2007-10-29,50.508,50.572,50.191,50.279,11306199,0
2007-10-30,49.788,49.805,48.985,49.147,20984455,0
2007-10-31,49.574,50.808,49.075,50.475,22573817,0
2007-11-01,49.669,50.456,49.124,49.437,19883829,0
2007-11-02,49.389,50.413,48.985,50.245,20874299,0
2007-11-05,49.147,50.501,49.135,49.86,16992439,0
2007-11-06,49.899,50.672,49.899,50.585,17118978,0
2007-11-07,50.268,50.791,48.926,48.962,20108747,0
2007-11-08,48.897,50.614,48.897,49.879,24648606,0
2007-11-09,49.099,49.65,48.422,49.051,21208788,0
2007-11-12,48.589,48.701,46.817,46.917,23574051,0
2007-11-13,47.217,47.421,45.901,47.394,21688342,0
2007-11-14,47.816,48.506,46.843,47.156,20068095,0
2007-11-15,46.806,47.407,45.785,46.366,21445277,0
2007-11-16,46.744,47.37,46.413,46.895,20774512,0
2007-11-19,46.671,47.076,45.801,45.825,18584932,0
2007-11-20,46.067,47.451,46.067,47.109,25879247,0
2007-11-21,46.739,47.601,46.151,46.232,18772425,0
2007-11-23,46.448,47.144,46.313,47.009,8398848,0
2007-11-26,46.936,47.465,45.515,45.569,21164138,0
2007-11-27,45.331,45.362,44.074,45.191,30506687,0
2007-11-28,45.313,46.39,45.213,46.178,26827669,0
2007-11-29,46.29,47.083,46.183,46.83,22748263,0
2007-11-30,47.095,48.006,46.638,47.553,35803778,0
2007-12-03,46.942,47.976,46.774,47.681,16768407,0
2007-12-04,47.489,47.809,47.15,47.359,14813286,0
2007-12-05,48.393,48.589,47.886,48.337,18451444,0
2007-12-06,48.243,49.705,48.243,49.49,14702756,0
2007-12-07,49.609,49.834,48.853,49.49,11679885,0
2007-12-10,49.532,49.906,49.342,49.581,11029131,0
2007-12-11,49.581,49.948,48.425,48.533,17162751,0
2007-12-12,49.461,50.322,48.968,49.532,20103853,0
2007-12-13,49.186,50.353,49.081,50.285,16074281,0
2007-12-14,49.776,50.285,49.413,49.485,16377474,0
2007-12-17,49.261,49.407,48.464,48.665,15977542,0
2007-12-18,49.015,49.834,48.827,49.632,17554529,0
2007-12-19,49.739,50.377,49.467,50.019,14255354,0
2007-12-20,50.285,50.679,49.816,50.636,15866995,0
2007-12-21,50.711,51.735,50.711,51.517,25059138,0
2007-12-24,51.703,52.205,51.51,51.802,7223625,0
2007-12-26,52.068,53.049,51.861,52.858,13151886,0
2007-12-27,52.831,53.055,52.547,52.668,13643139,0
2007-12-28,52.878,53.406,52.668,52.955,12275988,0
2007-12-31,52.936,52.955,52.104,52.462,10863914,0
2008-01-02,52.728,53.301,51.607,52.217,19347865,0
2008-01-03,52.288,52.907,52.288,52.432,14387468,0
2008-01-04,51.735,52.171,50.739,50.833,18706878,0
2008-01-07,51.243,51.386,49.782,50.137,22598302,0
2008-01-08,50.413,50.865,48.878,49.021,20815110,0
2008-01-09,49.045,49.866,48.815,49.735,21733430,0
2008-01-10,49.276,50.062,49.147,49.847,22201140,0
2008-01-11,49.485,50.322,49.092,49.335,18679896,0
2008-01-14,49.893,49.971,49.261,49.543,16851529,0
2008-01-15,49.027,49.581,47.893,47.893,25697817,0
2008-01-16,47.681,47.886,45.569,45.801,37966993,0
2008-01-17,45.926,46.419,43.437,43.658,33950876,0
2008-01-18,43.965,44.65,42.464,43.306,40171591,0
2008-01-22,40.968,42.514,40.474,42.291,47478619,0
2008-01-23,41.808,42.829,40.311,42.615,41067795,0
2008-01-24,43.088,44.523,42.937,44.243,42158282,0
2008-01-25,45.177,45.885,43.602,44.041,28972535,0
2008-01-28,44.196,45.439,43.515,45.397,23194170,0
2008-01-29,45.552,46.763,45.552,46.504,24216046,0
2008-01-30,46.396,47.976,46.073,47.016,25353375,0
2008-01-31,46.373,48.046,45.895,47.594,26596868,0
2008-02-01,47.827,48.024,47.256,47.744,21993834,0
2008-02-04,47.75,47.9,47.267,47.389,16737644,0
2008-02-05,46.651,46.651,45.202,45.208,23902247,0
2008-02-06,45.574,45.779,43.586,43.651,25678410,0
2008-02-07,43.405,44.593,43.358,44.275,24198436,0
2008-02-08,44.125,44.999,44.125,44.785,19412813,0
2008-02-11,44.785,45.837,44.447,45.729,23168796,0
2008-02-12,45.659,46.171,44.856,45.391,20024459,0
2008-02-13,45.574,46.964,45.343,46.727,21704295,0
2008-02-14,47.032,47.613,46.709,46.912,19792877,0
2008-02-15,46.936,47.187,46.151,46.964,17904933,0
2008-02-19,47.72,50.211,47.465,47.91,23882216,0
2008-02-20,47.401,48.878,47.115,48.482,17371809,0
2008-02-21,48.331,48.331,47.222,47.416,18473355,0
2008-02-22,47.681,47.945,46.843,47.893,18218243,0
2008-02-25,47.893,49.057,47.893,48.873,14131451,0
2008-02-26,48.73,50.407,48.57,50.262,25441637,0
2008-02-27,49.912,50.407,49.687,49.983,16349492,0
2008-02-28,49.722,50.859,49.722,50.619,15619706,0
2008-02-29,50.591,50.659,48.836,49.142,17663785,0
2008-03-03,48.985,50.078,48.951,49.574,18338767,0
2008-03-04,49.015,49.432,47.451,48.422,28277727,0
2008-03-05,48.5,49.628,48.095,49.092,22267273,0
2008-03-06,48.951,49.099,47.53,47.613,18528550,0
2008-03-07,47.382,47.53,46.212,46.555,22375084,0
2008-03-10,46.638,46.866,45.88,45.956,22666138,0
2008-03-11,47.044,47.478,46.015,47.233,26646414,0
2008-03-12,46.923,47.083,46.178,46.532,20904389,0
2008-03-13,45.843,46.751,45.785,46.354,27434121,0
2008-03-14,46.627,46.952,45.248,46.039,21381361,0
2008-03-17,44.917,45.677,44.399,45.081,27078851,0
2008-03-18,46.028,46.504,45.427,46.504,19305987,0
2008-03-19,45.76,46.923,43.586,43.733,25886004,0
2008-03-20,43.223,44.578,42.527,44.459,34058512,0
2008-03-24,44.561,45.612,44.207,44.917,15393977,0
2008-03-25,45.006,45.07,43.923,44.281,27072005,0
2008-03-26,44.65,45.521,44.268,45.338,27602372,0
2008-03-27,45.779,46.252,44.933,44.993,17237917,0
2008-03-28,45.313,45.474,44.578,44.955,13726132,0
2008-03-31,45.064,45.558,44.791,45.28,16077829,0
2008-04-01,44.982,46.201,44.868,46.178,14437820,0
2008-04-02,46.178,47.144,45.748,46.8,14229981,0
2008-04-03,46.342,47.346,46.226,46.566,14936914,0
2008-04-04,46.727,47.262,46.709,46.823,12171906,0
2008-04-07,47.233,47.623,46.727,46.877,13699066,0
2008-04-08,46.455,47.34,46.455,47.217,10950921,0
2008-04-09,47.334,47.905,47.115,47.193,15551272,0
2008-04-10,47.286,47.53,46.627,47.127,16748736,0
2008-04-11,47.044,47.28,46.664,46.694,10558287,0
2008-04-14,46.787,47.667,46.7,47.416,14653058,0
2008-04-15,47.681,48.386,47.594,48.266,19568407,0
2008-04-16,48.354,49.27,48.354,49.198,18089096,0
2008-04-17,48.55,49.543,48.493,49.198,14069715,0
2008-04-18,49.402,49.906,48.975,49.841,18177640,0
2008-04-21,49.834,50.393,49.644,50.108,14643287,0
2008-04-22,50.025,50.619,49.912,50.437,15012065,0
2008-04-23,50.025,50.579,49.893,50.191,16886949,0
2008-04-24,49.682,49.965,48.926,49.247,24098120,0
2008-04-25,49.628,50.025,49.402,49.65,18089351,0
2008-04-28,49.7,50.456,49.687,50.167,18904086,0
2008-04-29,50.019,51.036,50.019,50.767,22902535,0
2008-04-30,50.911,51.498,50.679,51.183,21618043,0
2008-05-01,50.641,51.636,50.036,51.452,25608427,0
2008-05-02,51.594,51.987,51.22,51.619,15078624,0
2008-05-05,51.691,52.282,51.664,51.796,13988616,0
2008-05-06,51.981,52.924,51.872,52.722,28177546,0
2008-05-07,52.741,53.096,52.247,52.734,13480950,0
2008-05-08,52.282,53.175,52.205,53.144,22821878,0
2008-05-09,53.175,53.234,52.158,52.706,17968155,0
2008-05-12,52.567,52.764,52.063,52.402,15967928,0
2008-05-13,52.528,53.091,52.224,52.651,20610204,0
2008-05-14,52.747,53.456,52.473,52.603,24101805,0
2008-05-15,53.126,53.406,52.171,53.061,21907854,0
2008-05-16,53.365,54.748,53.329,54.65,28170849,0
2008-05-19,54.873,55.58,54.738,55.075,18469094,0
2008-05-20,55.48,55.932,55.29,55.58,26730401,0
2008-05-21,55.665,56.483,54.993,55.153,36392692,0
2008-05-22,55.005,55.522,54.22,54.661,33721033,0
2008-05-23,54.897,55.069,53.785,54.303,28634456,0
2008-05-27,53.868,54.03,53.275,53.882,23144474,0
2008-05-28,53.476,54.993,53.389,54.993,23502298,0
2008-05-29,54.766,55.033,53.779,54.04,27097952,0
2008-05-30,54.286,55.312,54.073,55.312,40818385,0
2008-06-02,54.837,55.308,54.375,55.222,22376619,0
2008-06-03,55.153,55.545,54.416,54.452,23872758,0
2008-06-04,54.244,54.375,52.807,52.989,27008501,0
2008-06-05,53.086,55.875,53.086,55.74,26149499,0
2008-06-06,55.908,56.881,54.687,54.761,34588216,0
2008-06-09,55.241,56.942,55.212,56.585,23167302,0
2008-06-10,56.298,56.395,54.611,55.177,23773029,0
2008-06-11,55.665,56.298,55.266,55.894,22224795,0
2008-06-12,55.545,55.545,54.51,54.951,24181036,0
2008-06-13,54.618,56.26,54.428,56.003,19729927,0
2008-06-16,56.287,56.952,56.085,56.192,17897387,0
2008-06-17,56.266,57.012,55.875,56.906,15462702,0
2008-06-18,56.448,56.802,55.711,56.525,17307448,0
2008-06-19,56.69,57,55.48,55.646,20187206,0
2008-06-20,55.894,56.104,54.82,55.111,24649700,0
2008-06-23,54.675,56.766,54.675,56.766,20296940,0
2008-06-24,56.452,56.987,55.882,56.253,18415319,0
2008-06-25,56.574,56.644,55.361,55.861,26208103,0
2008-06-26,55.882,56.17,54.665,55.027,25273893,0
2008-06-27,55.141,55.653,54.386,54.447,26963056,0
2008-06-30,54.487,56.234,54.487,56.079,26126883,0
2008-07-01,55.866,56.234,55.26,56.11,21397189,0
2008-07-02,56.145,56.203,53.767,53.918,31593801,0
2008-07-03,54.316,55.297,53.175,54.567,20138185,0
2008-07-07,54.13,55.16,52.995,53.684,25780456,0
2008-07-08,53.086,53.395,52.11,52.968,30803067,0
2008-07-09,53.013,54.177,52.01,52.104,24493053,0
2008-07-10,52.217,53.531,51.713,53.531,22015589,0
2008-07-11,54.06,54.06,51.85,52.36,23852917,0
2008-07-14,52.825,53.305,51.885,52.56,15558279,0
2008-07-15,52.345,52.467,50.229,50.393,29590122,0
2008-07-16,50.353,50.456,49.063,49.426,39163515,0
2008-07-17,49.432,49.828,48.482,49.247,37643463,0
2008-07-18,49.359,50.108,49.075,49.853,25456481,0
2008-07-21,50.149,51.089,49.983,51.011,18358325,0
2008-07-22,50.82,51.083,49.77,50.091,21067376,0
2008-07-23,50.388,50.388,48.399,48.617,26580485,0
2008-07-24,48.891,49.42,48.297,48.594,23950316,0
2008-07-25,48.753,49.543,47.725,48.706,18957293,0
2008-07-28,49.359,49.516,48.367,48.867,18644028,0
2008-07-29,48.599,48.958,47.115,47.689,22733910,0
2008-07-30,47.779,50.495,47.478,50.31,26409032,0
2008-07-31,49.931,49.931,48.38,48.493,23251227,0
2008-08-01,48.219,49.449,48.024,48.213,17402110,0
2008-08-04,48.266,48.482,46.942,47.203,26213799,0
2008-08-05,47.038,47.65,46.615,47.433,20716891,0
2008-08-06,47.375,48.45,47.34,48.354,19080752,0
2008-08-07,48.712,49.158,47.989,47.995,18204816,0
2008-08-08,47.53,48.114,46.555,48.071,16334245,0
2008-08-11,48.213,48.599,46.877,47.667,19177031,0
2008-08-12,48.029,48.297,47.34,47.501,17193193,0
2008-08-13,47.416,49.163,47.382,48.937,22042521,0
2008-08-14,48.694,48.718,46.283,47.156,29174010,0
2008-08-15,46.964,46.978,45.818,46.139,25865328,0
2008-08-18,46.379,47.055,45.574,45.748,17105374,0
2008-08-19,45.574,47.274,45.574,47.083,20329859,0
2008-08-20,47.583,48.219,47.197,48.035,21239986,0
2008-08-21,48.533,50.749,48.367,50.53,26122075,0
2008-08-22,50.143,50.256,48.944,49.42,14783768,0
2008-08-25,49.443,49.716,48.331,48.611,13732188,0
2008-08-26,48.795,49.722,48.594,48.944,13139932,0
2008-08-27,49.455,50.056,49.231,49.594,14113112,0
2008-08-28,49.99,50.382,48.718,49.497,13504194,0
2008-08-29,49.899,49.899,48.951,49.021,13468626,0
2008-09-02,47.762,47.873,46.627,46.936,21263285,0
2008-09-03,46.763,47.239,46.145,46.989,22720095,0
2008-09-04,46.883,47.416,45.052,45.439,21251802,0
2008-09-05,45.474,45.813,43.733,44.816,22998099,0
2008-09-08,45.612,45.859,43.774,44.376,25316303,0
2008-09-09,43.881,44.201,40.548,40.584,40380718,0
2008-09-10,41.138,43.133,41.108,42.698,28956803,0
2008-09-11,42.698,43.158,41.477,43.062,27899898,0
2008-09-12,42.997,44.003,42.712,43.626,20410599,0
2008-09-15,41.879,43.098,40.758,40.827,29094245,0
2008-09-16,40.306,43.235,40.044,42.943,33324600,0
2008-09-17,43.103,46.194,41.011,41.185,33990466,0
2008-09-18,42.176,43.46,41.017,42.931,34369696,0
2008-09-19,44.678,47.458,43.728,46.527,35356445,0
2008-09-22,47.061,47.083,45.504,46.178,25427033,0
2008-09-23,45.938,46.657,43.93,44.31,23691258,0
2008-09-24,44.748,45.101,43.812,44.47,20149031,0
2008-09-25,44.743,46.22,44.393,45.659,21044311,0
2008-09-26,44.606,45.409,44.112,45.296,16993030,0
2008-09-29,43.893,43.997,39.99,41.179,34865431,0
2008-09-30,42.065,43.567,41.654,43.52,32656534,0
2008-10-01,42.902,42.926,40.719,42.002,26213100,0
2008-10-02,41.411,41.422,39.528,40.234,26903516,0
2008-10-03,40.449,42.434,39.122,39.296,27196703,0
2008-10-06,37.489,38.915,35.166,38.462,41295632,0
2008-10-07,39.356,39.95,35.678,36.337,34034679,0
2008-10-08,35.29,38.579,34.811,36.852,43245729,0
2008-10-09,37.573,37.752,31.982,31.982,36721612,0
2008-10-10,30.299,31.78,26.854,28.657,60795893,0
2008-10-13,30.169,33.65,29.279,33.413,49591218,0
2008-10-14,34.767,35.247,32.264,33.843,37864369,0
2008-10-15,32.587,32.587,28.632,29.166,31482402,0
2008-10-16,29.676,31.264,26.915,30.857,43940739,0
2008-10-17,30.151,33.545,29.017,31.196,34735897,0
2008-10-20,32.321,34.458,31.376,34.298,29153420,0
2008-10-21,33.17,33.984,31.965,32.057,28229379,0
2008-10-22,31.068,31.41,27.84,29.15,40706926,0
2008-10-23,29.47,30.747,27.55,30.593,37834779,0
2008-10-24,27.584,29.404,27.353,28.786,27657978,0
2008-10-27,28.203,29.47,26.735,27.106,26893827,0
2008-10-28,28.601,30.217,26.735,29.801,32551884,0
2008-10-29,30.062,31.482,29.094,29.797,33195907,0
2008-10-30,30.448,31.192,29.664,30.798,30417548,0
2008-10-31,30.181,32.082,29.884,30.901,27600763,0
2008-11-03,30.466,31.174,30.247,30.633,17068216,0
2008-11-04,31.43,33.252,31.369,33.135,26076177,0
2008-11-05,32.277,33.497,31.489,31.76,21094109,0
2008-11-06,31.34,31.785,28.873,29.176,25426580,0
2008-11-07,29.488,30.895,29.236,30.644,19968493,0
2008-11-10,31.535,31.785,29.705,30.259,17457438,0
2008-11-11,29.336,29.973,28.572,29.16,18541355,0
2008-11-12,28.565,28.565,26.401,26.463,25321872,0
2008-11-13,26.741,29.438,25.042,29.22,35740354,0
2008-11-14,28.471,29.688,27.034,28.157,27761984,0
2008-11-17,28.589,29.007,27.67,27.783,31841476,0
2008-11-18,27.954,29.837,27.638,29.643,33714450,0
2008-11-19,29.551,30.229,27.443,27.532,32561978,0
2008-11-20,26.848,27.882,24.52,24.834,40124429,0
2008-11-21,25.517,28.053,25.174,27.828,46776763,0
2008-11-24,28.25,30.55,27.283,29.417,37480882,0
2008-11-25,30.14,30.877,29.52,30.435,25960365,0
2008-11-26,29.994,32.634,29.544,32.473,22721620,0
2008-11-28,31.766,31.766,30.479,31.202,13153510,0
2008-12-01,30.111,30.579,28.502,28.53,28454337,0
2008-12-02,29.477,29.848,28.34,29.421,24195521,0
2008-12-03,28.594,29.766,27.776,29.565,27141041,0
2008-12-04,28.833,29.477,27.073,27.495,25703901,0
2008-12-05,27.087,28.862,25.934,28.381,33997932,0
2008-12-08,29.705,30.877,29.526,30.211,27283393,0
2008-12-09,29.855,31.324,29.705,30.377,23135004,0
2008-12-10,30.907,32.041,30.716,31.675,23417447,0
2008-12-11,31.915,32.79,30.978,31.376,20313934,0
2008-12-12,30.004,31.41,29.712,30.532,20629938,0
2008-12-15,31.246,31.737,30.299,30.835,19953319,0
2008-12-16,31.317,32.297,31.071,32.161,22882512,0
2008-12-17,31.988,32.612,31.654,31.737,19816503,0
2008-12-18,31.737,31.882,30.032,30.622,26260698,0
2008-12-19,31.097,31.719,30.081,30.181,32732858,0
2008-12-22,30.503,30.586,29.041,29.427,18960589,0
2008-12-23,29.624,29.861,28.695,28.792,19513255,0
2008-12-24,28.65,28.862,28.405,28.519,7144620,0
2008-12-26,28.684,29.046,28.459,28.868,8654852,0
2008-12-29,29.417,29.698,28.701,29.112,16549351,0
2008-12-30,29.194,30.633,28.995,30.567,15701155,0
2008-12-31,30.377,31.174,30.206,30.775,16738496,0
2009-01-02,30.883,32.818,30.792,32.587,19936675,0
2009-01-05,32.467,33.301,32.352,32.956,26162332,0
2009-01-06,33.586,34.127,32.863,33.082,21919797,0
2009-01-07,32.677,32.677,31.335,31.631,17252429,0
2009-01-08,31.482,32.226,31.233,32.076,12939012,0
2009-01-09,32.082,32.198,30.775,30.889,17729351,0
2009-01-12,30.538,30.579,29.653,29.987,19574242,0
2009-01-13,29.864,30.781,29.831,30.43,20879848,0
2009-01-14,30.014,30.062,28.833,29.242,24413289,0
2009-01-15,29.088,29.166,27.425,28.792,39096359,0
2009-01-16,29.343,29.813,28.714,29.336,26790406,0
2009-01-20,28.65,28.941,27.008,27.144,30866369,0
2009-01-21,27.277,29.35,27.271,29.336,27127216,0
2009-01-22,28.707,29.262,27.905,28.572,23229456,0
2009-01-23,27.84,29.094,27.628,28.441,15568153,0
2009-01-26,29.011,30.135,28.833,29.188,20112513,0
2009-01-27,29.188,29.688,28.817,29.417,18983849,0
2009-01-28,30.075,30.075,29.242,29.801,31434601,0
2009-01-29,29.118,29.118,27.852,28.019,26979396,0
2009-01-30,28.466,28.69,28.047,28.237,31983584,0
2009-02-02,27.776,27.776,27.034,27.17,28725950,0
2009-02-03,27.39,27.686,27.034,27.478,23302388,0
2009-02-04,27.822,27.822,27.04,27.228,24191604,0
2009-02-05,27.08,28.115,26.771,27.87,27468662,0
2009-02-06,27.579,28.662,27.36,28.484,20861058,0
2009-02-09,28.533,29.214,28.295,28.833,21475300,0
2009-02-10,28.594,29.156,27.138,27.395,26420530,0
2009-02-11,27.77,27.9,26.758,27.305,21630168,0
2009-02-12,27.022,27.532,26.499,27.45,24037554,0
2009-02-13,27.483,27.703,27.092,27.133,16962118,0
2009-02-17,26.201,26.439,25.482,25.511,24419217,0
2009-02-18,25.701,25.874,24.889,25.112,26675233,0
2009-02-19,25.328,25.504,24.681,24.827,18217705,0
2009-02-20,24.355,24.355,23.152,23.431,38394947,0
2009-02-23,23.865,24.139,22.162,22.328,32814559,0
2009-02-24,22.527,23.384,22.356,23.319,29529599,0
2009-02-25,23.265,23.362,22.578,22.808,31011524,0
2009-02-26,23.209,23.76,22.786,22.844,24346307,0
2009-02-27,22.293,23.041,21.955,22.188,28799289,0
2009-03-02,21.811,21.892,20.825,20.872,32934960,0
2009-03-03,21.256,21.604,20.794,20.956,32114033,0
2009-03-04,21.735,22.488,21.477,22.012,28445669,0
2009-03-05,21.515,21.655,20.694,21.033,31493558,0
2009-03-06,21.532,21.955,20.272,21.009,35850179,0
2009-03-09,20.89,22.156,20.616,21.704,37219939,0
2009-03-10,22.321,22.695,22.202,22.578,34777387,0
2009-03-11,22.724,23.141,22.138,22.565,25463389,0
2009-03-12,22.589,22.803,21.484,22.215,43087536,0
2009-03-13,22.515,22.601,21.003,21.633,43722642,0
2009-03-16,21.709,22.281,21.417,21.46,32028690,0
2009-03-17,21.542,22.356,21.329,22.338,28892193,0
2009-03-18,22.165,22.969,21.608,22.749,28982868,0
2009-03-19,23.712,23.903,22.714,22.724,43742195,0
2009-03-20,23.064,23.35,22.37,22.464,37727758,0
2009-03-23,23.046,24.228,23.022,24.21,30914347,0
2009-03-24,23.765,24.038,23.339,23.54,22731392,0
2009-03-25,23.553,24.019,22.945,23.585,25745899,0
2009-03-26,24.063,24.157,23.565,23.948,23150792,0
2009-03-27,23.644,24.26,23.535,23.961,24183492,0
2009-03-30,23.391,23.41,22.724,23.182,28436810,0
2009-03-31,23.468,23.794,23.141,23.265,28953433,0
2009-04-01,22.844,23.871,22.665,23.644,25995855,0
2009-04-02,24.364,25.251,24.277,24.626,33673303,0
2009-04-03,24.495,25.268,24.169,25.168,28971427,0
2009-04-06,24.703,25.012,24.157,24.455,24759572,0
2009-04-07,24.001,24.013,23.449,23.58,22214827,0
2009-04-08,23.373,23.616,22.857,23.496,24999528,0
2009-04-09,24.063,24.15,23.598,24.001,20985729,0
2009-04-13,23.682,24.031,23.384,23.798,16145710,0
2009-04-14,23.546,24.019,23.295,23.51,19802349,0
2009-04-15,23.431,23.663,23.027,23.585,19731418,0
2009-04-16,23.783,23.783,23.118,23.638,20471505,0
2009-04-17,23.701,24.139,23.598,23.865,21675514,0
2009-04-20,23.368,23.449,22.454,22.54,23616301,0
2009-04-21,22.37,23.098,22.293,23,21359971,0
2009-04-22,22.767,23.105,22.565,22.614,20396659,0
2009-04-23,23.306,23.765,23,23.725,31301527,0
2009-04-24,24.215,24.93,24.121,24.484,28317689,0
2009-04-27,23.948,24.554,23.794,24.376,25148453,0
2009-04-28,24.07,24.506,24.026,24.183,18115821,0
2009-04-29,24.389,24.953,24.204,24.662,23195254,0
2009-04-30,24.984,25.092,24.076,24.357,24160081,0
2009-05-01,24.449,25.285,24.37,25.251,24165286,0
2009-05-04,25.579,26.171,25.399,26.065,23509710,0
2009-05-05,26.26,26.314,25.375,25.523,16803499,0
2009-05-06,25.905,26.541,25.726,26.274,23580085,0
2009-05-07,26.88,27.034,25.809,25.988,29290342,0
2009-05-08,26.579,28.084,26.521,27.87,37529650,0
2009-05-11,27.295,27.295,26.646,26.812,22069164,0
2009-05-12,27.176,27.443,26.706,27.015,20905401,0
2009-05-13,26.719,27.372,26.413,26.499,24537616,0
2009-05-14,26.28,26.836,26.159,26.579,16713302,0
2009-05-15,26.433,26.628,25.892,26.099,16901398,0
2009-05-18,26.492,27.289,26.468,27.046,18351512,0
2009-05-19,27.247,27.638,27.181,27.271,18595062,0
2009-05-20,27.796,28.115,27.353,27.443,19275066,0
2009-05-21,26.842,26.942,26.218,26.534,20074686,0
2009-05-22,26.696,26.836,26.301,26.368,12686439,0
2009-05-26,26.142,26.824,25.963,26.753,17073691,0
2009-05-27,26.819,27.39,26.296,26.42,18816000,0
2009-05-28,26.646,27.259,26.635,27.099,25502890,0
2009-05-29,27.598,27.714,27.004,27.235,23560898,0
2009-06-01,27.943,28.632,27.758,28.459,22581817,0
2009-06-02,28.519,28.941,28.387,28.478,23977514,0
2009-06-03,28.091,28.091,26.706,27.109,35359328,0
2009-06-04,27.39,27.556,26.854,27.31,33364747,0
2009-06-05,27.538,27.703,26.57,26.735,31347880,0
2009-06-08,26.592,26.915,26.274,26.747,22728231,0
2009-06-09,27.046,27.31,26.677,27.063,21713382,0
2009-06-10,27.584,27.645,26.886,27.188,22448740,0
2009-06-11,27.277,27.628,27.015,27.063,29941271,0
2009-06-12,26.713,26.73,26.003,26.362,34504199,0
2009-06-15,26.041,26.058,25.221,25.606,34859286,0
2009-06-16,26.094,26.274,25.595,25.707,27837438,0
2009-06-17,25.606,25.684,24.93,25.268,23794900,0
2009-06-18,25.233,25.488,24.978,25.435,22380013,0
2009-06-19,25.785,25.922,25.458,25.529,28987423,0
2009-06-22,25.073,25.073,24.019,24.019,32743616,0
2009-06-23,24.395,24.681,24.087,24.506,26473237,0
2009-06-24,24.848,25.285,24.662,24.775,25325766,0
2009-06-25,24.676,24.953,24.349,24.812,29977183,0
2009-06-26,24.851,24.93,24.549,24.726,19426634,0
2009-06-29,25.101,25.291,24.869,25.08,22585198,0
2009-06-30,25.018,25.285,24.536,24.989,35470199,0
2009-07-01,25.429,25.511,24.953,24.989,20134530,0
2009-07-02,24.649,24.681,24.335,24.335,20995771,0
2009-07-06,23.843,24.292,23.611,24.26,23136841,0
2009-07-07,24.204,24.266,23.492,23.76,27714265,0
2009-07-08,23.65,23.811,22.945,23.431,38570030,0
2009-07-09,23.742,24.342,23.687,23.948,27072142,0
2009-07-10,23.571,23.676,23.209,23.598,21379247,0
2009-07-13,23.749,24.143,23.265,24.132,22084804,0
2009-07-14,24.26,24.501,23.871,24.093,24424462,0
2009-07-15,24.466,24.834,24.401,24.739,23114377,0
2009-07-16,24.598,25.31,24.561,25.174,19515265,0
2009-07-17,25.185,25.393,24.953,25.178,18553118,0
2009-07-20,25.475,25.738,25.285,25.66,21699746,0
2009-07-21,25.874,26.099,25.548,25.842,20434113,0
2009-07-22,25.517,25.934,25.328,25.643,18747383,0
2009-07-23,25.606,26.26,25.586,26.135,20738686,0
2009-07-24,25.998,26.802,25.993,26.706,20797216,0
2009-07-27,26.86,27.176,26.64,26.886,19033764,0
2009-07-28,26.586,26.789,26.229,26.677,23588961,0
2009-07-29,26.083,26.099,25.174,25.464,32679219,0
2009-07-30,25.82,26.083,25.464,25.66,23278764,0
2009-07-31,25.548,26.047,25.303,25.97,23087342,0
2009-08-03,26.342,26.938,26.296,26.73,22377242,0
2009-08-04,26.552,26.777,26.399,26.646,14740918,0
2009-08-05,26.659,26.689,26.229,26.492,14954087,0
2009-08-06,26.515,26.564,26.034,26.212,13492393,0
2009-08-07,26.564,26.635,26.094,26.185,11909632,0
2009-08-10,26.135,26.439,26.047,26.274,14294481,0
2009-08-11,26.171,26.301,25.88,25.915,13675305,0
2009-08-12,25.929,26.254,25.929,26.077,18786114,0
2009-08-13,26.159,26.293,25.915,26.267,17643922,0
2009-08-14,26.267,26.38,25.695,26.003,14251468,0
2009-08-17,25.435,25.435,24.989,25.168,17188247,0
2009-08-18,25.215,25.435,25.073,25.303,13613160,0
2009-08-19,25.054,25.929,24.984,25.619,17421074,0
2009-08-20,25.649,25.934,25.536,25.695,15259843,0
2009-08-21,26.129,26.326,25.993,26.26,26389748,0
2009-08-24,26.463,26.978,26.401,26.921,28680946,0
2009-08-25,27.034,27.228,26.659,26.753,19802899,0
2009-08-26,26.534,27.188,26.439,27.087,26156051,0
2009-08-27,27.028,27.259,26.48,27.17,25305271,0
2009-08-28,27.305,27.395,27.008,27.151,11186401,0
2009-08-31,26.854,26.938,26.541,26.753,17279841,0
2009-09-01,26.724,27.051,26.142,26.229,25748046,0
2009-09-02,26.579,26.659,26.28,26.342,17807964,0
2009-09-03,26.463,26.486,26.094,26.274,12097630,0
2009-09-04,26.185,26.807,26.185,26.719,14274462,0
2009-09-08,27.181,27.472,27.151,27.328,15376831,0
2009-09-09,27.413,27.501,27.051,27.228,17222335,0
2009-09-10,27.353,27.604,27.144,27.556,17002946,0
2009-09-11,27.628,27.765,27.163,27.305,18006526,0
2009-09-14,26.948,27.728,26.926,27.68,18814106,0
2009-09-15,27.739,27.783,27.36,27.526,24843283,0
2009-09-16,27.703,27.828,27.532,27.8,20240153,0
2009-09-17,27.728,27.96,27.538,27.8,18397908,0
2009-09-18,27.95,28.103,27.628,27.806,20727778,0
2009-09-21,27.413,27.532,27.206,27.418,16078428,0
2009-09-22,27.721,27.835,27.544,27.709,13334034,0
2009-09-23,27.79,27.8,27.181,27.228,24057748,0
2009-09-24,27.252,27.289,26.617,26.771,19746864,0
2009-09-25,26.795,27.122,26.683,26.771,14946278,0
2009-09-28,26.867,27.264,26.848,27.144,14387614,0
2009-09-29,27.353,27.353,26.824,26.867,19209383,0
2009-09-30,26.966,27.04,26.456,26.831,28594358,0
2009-10-01,26.735,27.222,26.664,27.034,40240501,0
2009-10-02,26.854,27.96,26.735,27.806,45148359,0
2009-10-05,27.99,28.551,27.888,28.434,29638971,0
2009-10-06,28.774,28.983,28.53,28.761,31158900,0
2009-10-07,28.572,29.558,28.519,29.526,41394303,0
2009-10-08,29.676,30.889,29.526,30.543,48414082,0
2009-10-09,30.353,30.435,29.871,30.169,20901330,0
2009-10-12,30.599,30.829,30.384,30.515,15505010,0
2009-10-13,30.503,30.599,29.943,30.283,19887090,0
2009-10-14,30.503,30.579,30.111,30.206,27478383,0
2009-10-15,30.075,30.829,29.943,30.759,28744202,0
2009-10-16,30.604,31.103,30.55,30.871,22363089,0
2009-10-19,31.043,31.725,30.895,31.535,21838683,0
2009-10-20,31.688,31.78,31.043,31.43,17609292,0
2009-10-21,31.28,32.148,31.055,31.472,22684715,0
2009-10-22,31.394,31.477,30.842,31.447,18616331,0
2009-10-23,31.53,31.625,30.675,30.877,18570660,0
2009-10-26,30.978,31.609,29.956,30.146,27720846,0
2009-10-27,30.448,30.877,30.331,30.538,33343528,0
2009-10-28,30.253,30.479,29.272,29.404,43615705,0
2009-10-29,29.729,30.627,29.571,30.496,27995379,0
2009-10-30,30.39,30.543,29.526,29.813,27773530,0
2009-11-02,29.813,30.32,29.279,29.692,18661293,0
2009-11-03,29.262,30.253,29.188,30.151,21127392,0
2009-11-04,30.341,30.895,30.299,30.448,19680702,0
2009-11-05,30.633,31.09,30.622,30.864,16014314,0
2009-11-06,30.567,31.126,30.486,30.961,14211525,0
2009-11-09,31.363,31.625,31.28,31.399,15289624,0
2009-11-10,31.233,31.933,31.233,31.833,23009594,0
2009-11-11,32.051,32.134,31.489,31.584,18115896,0
2009-11-12,31.495,31.619,30.889,31.025,17538008,0
2009-11-13,31.071,31.609,30.805,31.387,16468175,0
2009-11-16,31.564,32.161,31.542,31.988,15915610,0
2009-11-17,31.81,32.031,31.552,31.896,14176338,0
2009-11-18,31.939,32.057,31.53,31.833,14254656,0
2009-11-19,31.609,31.661,31.126,31.228,16315604,0
2009-11-20,31.061,31.222,30.675,30.942,19948960,0
2009-11-23,31.357,31.886,30.984,31.115,18084942,0
2009-11-24,31.061,31.369,30.77,31.298,17778391,0
2009-11-25,31.311,31.466,31.179,31.43,12175790,0
2009-11-27,30.39,31.001,30.181,30.847,8848472,0
2009-11-30,30.847,31.03,30.473,30.759,14180980,0
2009-12-01,31.435,31.435,30.936,31.05,13742841,0
2009-12-02,31.126,31.132,30.649,30.798,11497174,0
2009-12-03,30.775,30.871,30.331,30.403,14859456,0
2009-12-04,30.747,31.061,30.004,30.099,17522720,0
2009-12-07,30.004,30.509,29.963,30.193,11904481,0
2009-12-08,29.943,29.956,29.583,29.671,16967327,0
2009-12-09,29.756,30.004,29.599,29.837,15481478,0
2009-12-10,30.026,30.288,29.855,30.234,15420335,0
2009-12-11,30.299,30.414,30.05,30.253,11892723,0
2009-12-14,30.55,30.656,30.223,30.353,17412329,0
2009-12-15,30.175,30.37,29.915,30.099,13243140,0
2009-12-16,30.272,30.609,30.187,30.217,13447303,0
2009-12-17,30.026,30.193,29.797,29.831,14933465,0
2009-12-18,30.081,30.118,29.35,29.588,25060157,0
2009-12-21,29.819,30.062,29.773,30.062,14412428,0
2009-12-22,30.105,30.294,30.026,30.206,12206339,0
2009-12-23,30.135,30.241,29.931,29.994,8437648,0
2009-12-24,29.999,30.272,29.95,30.223,3760989,0
2009-12-28,30.299,30.448,30.206,30.397,6783074,0
2009-12-29,30.448,30.525,30.14,30.181,7889114,0
2009-12-30,30.037,30.299,30.004,30.294,7448852,0
2009-12-31,30.37,30.525,30.253,30.341,10054116,0
2010-01-04,30.759,31.298,30.616,31.24,17808619,0
2010-01-05,31.285,31.352,31.019,31.268,12937004,0
2010-01-06,31.291,31.53,31.09,31.495,14924727,0
2010-01-07,31.317,31.542,31.192,31.369,9815536,0
2010-01-08,31.258,31.654,31.15,31.642,9345452,0
2010-01-11,31.81,31.927,31.524,31.829,11503117,0
2010-01-12,31.489,31.495,31.061,31.15,14492413,0
2010-01-13,31.019,31.466,30.883,31.345,12160999,0
2010-01-14,31.285,31.577,31.192,31.477,11336850,0
2010-01-15,31.387,31.524,31.168,31.502,14879604,0
2010-01-19,31.161,31.965,31.161,31.909,14474356,0
2010-01-20,31.376,31.584,31.196,31.524,15877780,0
2010-01-21,31.508,31.649,30.929,31.037,26536580,0
2010-01-22,30.895,31.008,30.009,30.062,22648104,0
2010-01-25,30.277,30.644,30.093,30.151,14701779,0
2010-01-26,29.904,30.313,29.681,29.963,18637628,0
2010-01-27,29.963,30.325,29.106,29.593,20329974,0
2010-01-28,29.729,29.848,28.381,28.725,23062527,0
2010-01-29,28.904,29.034,28.387,28.519,28453568,0
2010-02-01,28.786,29.304,28.674,29.156,18891097,0
2010-02-02,29.326,29.848,29.112,29.797,20922541,0
2010-02-03,29.605,30.009,29.538,29.698,17366389,0
2010-02-04,29.463,29.47,28.466,28.613,22471518,0
2010-02-05,28.452,28.576,27.703,28.509,25760742,0
2010-02-08,28.466,28.668,28.103,28.145,13279980,0
2010-02-09,28.49,29.897,28.164,28.811,22464324,0
2010-02-10,28.821,28.904,28.399,28.674,15134571,0
2010-02-11,28.684,29.176,28.496,29.051,12663589,0
2010-02-12,28.731,29.011,28.484,28.916,17887325,0
2010-02-16,29.16,29.785,29.16,29.659,19205048,0
2010-02-17,29.653,29.855,29.106,29.291,20367346,0
2010-02-18,28.885,29.207,28.833,29.034,16120703,0
2010-02-19,28.935,29.242,28.792,29.051,15927602,0
2010-02-22,29.286,29.286,28.833,28.935,14064566,0
2010-02-23,28.774,28.904,28.255,28.427,17842791,0
2010-02-24,28.434,28.828,28.301,28.725,13146138,0
2010-02-25,28.282,28.731,28.014,28.695,15365565,0
2010-02-26,28.744,28.833,28.49,28.519,13357848,0
2010-03-01,28.738,29.106,28.679,29.057,14667450,0
2010-03-02,29.309,29.659,29.231,29.532,16999787,0
2010-03-03,29.636,29.692,29.315,29.336,23340170,0
2010-03-04,29.33,29.432,29.166,29.315,17401499,0
2010-03-05,29.618,30.009,29.544,29.95,19554928,0
2010-03-08,30.037,30.223,29.95,30.14,10479689,0
2010-03-09,29.98,30.353,29.922,30.211,16290516,0
2010-03-10,30.223,30.668,30.211,30.579,20439919,0
2010-03-11,30.579,30.604,30.272,30.479,13058756,0
2010-03-12,30.622,30.759,30.403,30.705,12855623,0
2010-03-15,30.543,30.942,30.397,30.687,16374575,0
2010-03-16,30.853,31.071,30.753,30.994,19773873,0
2010-03-17,31.121,31.597,31.078,31.477,20301792,0
2010-03-18,31.43,31.435,30.994,31.317,14267210,0
2010-03-19,31.466,31.477,30.716,31.115,19737883,0
2010-03-22,30.561,31.05,30.503,30.954,13809460,0
2010-03-23,30.936,31.252,30.728,31.196,15000530,0
2010-03-24,31.435,31.453,31.019,31.209,24811712,0
2010-03-25,31.369,31.394,30.593,30.616,17711797,0
2010-03-26,30.77,30.781,30.099,30.313,25264175,0
2010-03-29,30.543,30.622,30.217,30.39,21729585,0
2010-03-30,30.353,30.532,30.253,30.454,15526499,0
2010-03-31,30.426,30.556,30.283,30.403,20631818,0
2010-04-01,30.656,30.947,30.599,30.907,15302953,0
2010-04-05,31.109,31.675,30.907,31.654,15776652,0
2010-04-06,31.602,31.743,31.43,31.668,12496465,0
2010-04-07,31.597,31.597,31.144,31.435,18037822,0
2010-04-08,31.28,32.179,31.202,32.046,24638172,0
2010-04-09,32.214,32.956,32.208,32.869,25164783,0
2010-04-12,32.921,33.371,32.832,33.245,23874731,0
2010-04-13,33.497,33.732,32.934,33.076,24103484,0
2010-04-14,33.219,33.836,33.093,33.802,19216030,0
2010-04-15,33.806,34.156,33.662,33.901,18696472,0
2010-04-16,33.757,33.906,32.997,33.301,22315740,0
2010-04-19,32.987,33.722,32.907,33.65,18335247,0
2010-04-20,33.901,34.227,33.829,34.101,15518119,0
2010-04-21,34.187,34.244,33.609,33.997,15223967,0
2010-04-22,33.713,33.876,33.245,33.853,15935190,0
2010-04-23,33.806,34.538,33.615,34.513,20075105,0
2010-04-26,34.513,34.739,34.501,34.639,0,0
2010-04-27,34.162,34.75,32.236,34.187,30047542,0
2010-04-28,34.218,34.933,34.114,34.785,29432892,0
2010-04-29,35.054,35.738,35.054,35.112,23083090,0
2010-04-30,35.226,35.322,34.347,35.166,24984161,0
2010-05-03,35.362,35.96,35.304,35.469,20918736,0
2010-05-04,35.06,35.118,34.003,34.465,24674111,0
2010-05-05,33.719,33.925,33.187,33.722,24860821,0
2010-05-06,33.433,33.763,30.895,32.731,34306911,0
2010-05-07,32.414,33.105,31.958,32.487,34205738,0
2010-05-10,33.521,33.865,33.229,33.669,25230606,0
2010-05-11,33.311,34.703,33.272,34.033,21832172,0
2010-05-12,33.984,34.436,33.871,34.269,16237602,0
2010-05-13,34.114,34.33,33.737,33.829,18012751,0
2010-05-14,33.539,33.598,32.818,33.176,20893591,0
2010-05-17,33.325,33.383,32.236,32.79,21212371,0
2010-05-18,33.181,33.331,32.408,32.48,21838821,0
2010-05-19,32.309,32.551,31.699,32.031,23194131,0
2010-05-20,30.984,31.138,30.164,30.259,40738136,0
2010-05-21,29.659,30.604,29.551,30.579,30659732,0
2010-05-24,30.46,30.604,29.729,29.773,22189602,0
2010-05-25,29.07,29.705,28.821,29.659,28737865,0
2010-05-26,29.855,30.118,29.35,29.45,22300675,0
2010-05-27,30.241,31.03,29.89,31.019,25991552,0
2010-05-28,31.168,31.24,30.644,30.812,19970807,0
2010-06-01,30.759,31.014,29.861,29.904,22873887,0
2010-06-02,30.442,31.185,30.164,31.185,24191596,0
2010-06-03,31.34,31.369,30.609,30.883,23315775,0
2010-06-04,30.266,30.509,29.515,29.742,24045348,0
2010-06-07,29.897,30.02,29.438,29.463,20111224,0
2010-06-08,29.438,30.299,29.421,30.206,24803906,0
2010-06-09,30.492,30.842,30.044,30.135,21976792,0
2010-06-10,30.798,31.839,30.753,31.708,24321785,0
2010-06-11,31.41,31.785,31.233,31.785,11487263,0
2010-06-14,32.173,32.487,31.317,31.369,21102865,0
2010-06-15,31.708,32.297,31.625,32.258,21063367,0
2010-06-16,32.025,32.369,31.882,32.364,13553359,0
2010-06-17,32.537,32.844,32.198,32.784,17585955,0
2010-06-18,32.962,33.278,32.737,33.278,18226667,0
2010-06-21,33.737,33.836,32.962,33.153,14041043,0
2010-06-22,33.093,33.383,32.232,32.358,19012952,0
2010-06-23,32.291,32.457,31.675,31.792,18264536,0
2010-06-24,31.642,31.719,30.883,31.196,24944218,0
2010-06-25,31.285,31.285,30.709,30.847,38205441,0
2010-06-28,30.847,30.895,30.397,30.414,17275020,0
2010-06-29,29.963,30.099,29.45,29.611,23384187,0
2010-06-30,29.538,29.874,29.096,29.166,24800403,0
2010-07-01,29.255,29.45,28.551,29.034,24240139,0
2010-07-02,29.214,29.326,28.761,29.007,12172589,0
2010-07-06,29.688,29.855,28.879,29.231,26578522,0
2010-07-07,29.272,30.454,29.272,30.397,20274109,0
2010-07-08,30.988,30.994,30.277,30.627,14671524,0
2010-07-09,30.693,31.174,30.538,31.071,14497804,0
2010-07-12,31.071,31.274,30.766,30.954,15876036,0
2010-07-13,31.423,31.876,31.305,31.619,14441100,0
2010-07-14,31.542,31.76,31.174,31.369,12995677,0
2010-07-15,31.335,31.508,30.929,31.406,12256206,0
2010-07-16,31.252,31.369,30.656,30.805,14610900,0
2010-07-19,31.014,31.061,30.593,30.798,11965051,0
2010-07-20,30.299,31.406,30.181,31.285,16025677,0
2010-07-21,31.495,31.564,30.687,30.965,14636108,0
2010-07-22,31.363,32.02,31.233,31.649,15024707,0
2010-07-23,31.552,32.001,31.345,31.958,13418218,0
2010-07-26,32.076,32.506,31.946,32.34,10803639,0
2010-07-27,32.519,32.646,32.154,32.346,13877977,0
2010-07-28,32.689,32.796,31.97,32.346,19044537,0
2010-07-29,32.487,33.004,32.154,32.414,19160696,0
2010-07-30,32.141,33.135,32.02,32.807,20403591,0
2010-08-02,33.272,34.28,33.224,34.181,22987774,0
2010-08-03,33.763,34.395,33.743,34.198,16677169,0
2010-08-04,34.193,34.476,33.895,34.114,17081467,0
2010-08-05,33.865,34.351,33.795,34.28,14245197,0
2010-08-06,33.895,34.187,33.413,33.823,16486932,0
2010-08-09,34.015,34.205,33.918,34.049,10731355,0
2010-08-10,33.579,34.033,33.461,33.788,15764527,0
2010-08-11,33.245,33.272,32.796,32.98,17744725,0
2010-08-12,32.545,33.057,32.439,32.884,13179008,0
2010-08-13,32.594,32.939,32.581,32.689,10888849,0
2010-08-16,32.557,32.659,32.258,32.634,12089368,0
2010-08-17,32.901,33.419,32.634,33.194,14790019,0
2010-08-18,33.187,33.229,32.627,32.927,10146398,0
2010-08-19,32.742,32.832,32.271,32.506,12585525,0
2010-08-20,32.252,32.364,31.661,32.02,16460528,0
2010-08-23,32.214,32.421,31.839,31.909,19055672,0
2010-08-24,31.542,32.063,31.489,31.743,18983706,0
2010-08-25,31.489,31.896,31.09,31.76,13546918,0
2010-08-26,31.933,31.988,30.954,31.138,15809751,0
2010-08-27,31.466,32.02,30.954,31.737,18167219,0
2010-08-30,31.688,31.81,31.28,31.291,10960684,0
2010-08-31,31.052,31.376,30.896,31.148,14451334,0
2010-09-01,31.995,32.208,31.661,32.119,14738528,0
2010-09-02,32.134,32.375,31.946,32.34,8527492,0
2010-09-03,32.473,32.812,32.461,32.708,10471585,0
2010-09-07,32.457,32.545,31.839,31.882,14159108,0
2010-09-08,31.975,32.557,31.975,32.271,10069996,0
2010-09-09,32.666,32.914,32.499,32.519,9713001,0
2010-09-10,32.807,32.857,32.487,32.531,9382810,0
2010-09-13,32.838,33.076,32.666,32.901,12120495,0
2010-09-14,32.764,33.105,32.605,32.896,9760047,0
2010-09-15,32.72,33.051,32.519,33.01,11146580,0
2010-09-16,32.901,33.194,32.731,32.89,11733699,0
2010-09-17,32.962,33.121,32.72,32.838,14696551,0
2010-09-20,32.991,33.966,32.869,33.763,13082351,0
2010-09-21,33.818,33.889,33.45,33.579,14237051,0
2010-09-22,33.641,33.853,33.259,33.306,10204749,0
2010-09-23,33.022,33.259,32.677,32.807,11533473,0
2010-09-24,33.039,33.609,32.884,33.485,13021578,0
2010-09-27,33.579,33.732,33.278,33.426,9820950,0
2010-09-28,33.566,34.09,33.325,33.918,16254022,0
2010-09-29,33.883,34.28,33.656,34.079,15027798,0
2010-09-30,34.395,34.453,33.795,34.121,16340676,0
2010-10-01,34.442,34.513,34.067,34.375,20336977,0
2010-10-04,34.198,34.351,33.743,34.019,13580708,0
2010-10-05,34.275,34.97,34.262,34.927,21206576,0
2010-10-06,34.946,35.469,34.933,35.469,18632117,0
2010-10-07,35.642,35.649,35.142,35.475,14423462,0
2010-10-08,35.498,35.611,35.259,35.414,14718331,0
2010-10-11,35.463,35.642,35.362,35.523,9996594,0
2010-10-12,35.376,35.542,34.989,35.414,14132317,0
2010-10-13,35.611,35.937,35.566,35.726,16864171,0
2010-10-14,35.809,36.042,35.617,35.837,13251653,0
2010-10-15,36.053,36.164,35.649,36.111,14409980,0
2010-10-18,36.098,36.509,35.967,36.396,21674952,0
2010-10-19,35.886,36.128,35.376,35.649,17541895,0
2010-10-20,35.753,36.652,35.585,36.403,16387908,0
2010-10-21,36.456,36.749,36.017,36.311,28595880,0
2010-10-22,36.52,36.764,36.372,36.64,30993412,0
2010-10-25,36.902,37.209,36.41,36.444,29085919,0
2010-10-26,36.164,36.609,36.092,36.462,18308922,0
2010-10-27,35.469,35.932,35.381,35.696,19543202,0
2010-10-28,35.911,35.918,35.185,35.399,17254599,0
2010-10-29,35.276,35.367,34.936,35.283,14303582,0
2010-11-01,35.623,35.721,34.811,35.023,15727873,0
2010-11-02,35.232,35.529,34.933,35.253,17666760,0
2010-11-03,35.285,35.322,34.679,35.297,17410983,0
2010-11-04,35.696,36.515,35.536,36.391,20362963,0
2010-11-05,36.462,36.77,36.379,36.723,15087993,0
2010-11-08,36.539,37.116,36.45,37.08,14880322,0
2010-11-09,37.233,37.401,36.669,36.852,17511915,0
2010-11-10,36.823,37.591,36.634,37.554,17557529,0
2010-11-11,37.37,37.514,37.185,37.363,13000164,0
2010-11-12,37.001,37.205,36.691,37.086,14599865,0
2010-11-15,37.1,37.162,36.847,36.877,13377909,0
2010-11-16,36.415,36.415,35.943,36.206,18174697,0
2010-11-17,36.212,36.502,36.035,36.128,11701316,0
2010-11-18,36.603,36.955,36.546,36.686,10802981,0
2010-11-22,36.686,36.686,35.96,36.533,11065077,0
2010-11-23,36.075,36.092,35.683,35.955,11519183,0
2010-11-24,36.111,36.526,36.064,36.509,10018842,0
2010-11-26,36.225,36.462,36.035,36.128,4329512,0
2010-11-29,35.911,36.182,35.394,36.053,10906393,0
2010-11-30,35.717,36.197,35.661,35.747,14694144,0
2010-12-01,36.478,37.121,36.361,37.103,17890595,0
2010-12-02,37.067,37.95,37.014,37.847,14712632,0
2010-12-03,37.783,38.059,37.746,37.974,17366374,0
2010-12-06,37.95,38.283,37.875,38.13,9619014,0
2010-12-07,38.462,38.618,38.215,38.246,13344423,0
2010-12-08,38.319,38.573,38.049,38.387,11559738,0
2010-12-09,38.589,38.596,38.167,38.422,10520693,0
2010-12-10,38.547,38.579,38.246,38.37,10845517,0
2010-12-13,38.547,39.415,38.499,38.899,16307741,0
2010-12-14,38.874,39.214,38.654,39.005,13141142,0
2010-12-15,38.874,38.986,38.654,38.688,12861594,0
2010-12-16,38.806,39.046,38.518,39.016,11096703,0
2010-12-17,39.022,39.146,38.417,38.654,19155183,0
2010-12-20,38.838,39.306,38.79,39.207,14973389,0
2010-12-21,39.438,39.747,39.318,39.586,10183194,0
2010-12-22,39.719,39.9,39.586,39.823,10008203,0
2010-12-23,39.713,39.874,39.623,39.855,7539266,0
2010-12-27,39.719,39.99,39.593,39.895,7368769,0
2010-12-28,39.977,40.222,39.724,40.136,8169336,0
2010-12-29,40.137,40.578,40.075,40.357,7060726,0
2010-12-30,40.357,40.583,40.236,40.397,6700239,0
2010-12-31,40.357,40.747,40.301,40.462,8161367,0
2011-01-03,40.846,40.882,40.399,40.541,12457077,0
2011-01-04,40.763,40.763,39.867,40.329,16058944,0
2011-01-05,40.185,40.271,39.962,40.136,15931483,0
2011-01-06,40.222,40.282,39.636,39.789,13483428,0
2011-01-07,39.895,40.123,39.576,39.874,9934052,0
2011-01-10,39.645,39.867,39.511,39.735,8043832,0
2011-01-11,40.146,40.541,40.044,40.501,12426756,0
2011-01-12,40.777,40.989,40.572,40.811,8857185,0
2011-01-13,40.616,40.811,39.778,39.962,18235250,0
2011-01-14,39.973,40.3,39.675,40.234,12419501,0
2011-01-18,40.353,40.603,40.168,40.456,10234342,0
2011-01-19,40.566,40.572,39.957,40.265,9337352,0
2011-01-20,40.103,40.152,39.522,39.932,14861616,0
2011-01-21,40.329,40.382,39.817,40.198,15563795,0
2011-01-24,40.259,40.548,39.996,40.461,16157005,0
2011-01-25,40.382,40.461,39.61,40.09,14280093,0
2011-01-26,40.425,41.477,40.152,41.143,19198811,0
2011-01-27,41.238,41.422,40.888,41.227,17103955,0
2011-01-28,41.422,42.543,41.386,41.921,30420398,0
2011-01-31,42.354,42.622,41.884,42.46,26746547,0
2011-02-01,42.549,42.784,42.491,42.607,19554924,0
2011-02-02,42.563,43.165,42.421,42.843,12159551,0
2011-02-03,42.853,42.853,42.262,42.796,16864395,0
2011-02-04,42.902,42.926,42.355,42.583,17332129,0
2011-02-07,42.607,43.103,42.607,42.95,16368561,0
2011-02-08,42.926,42.979,42.563,42.777,7958187,0
2011-02-09,42.611,42.629,41.808,41.981,15164845,0
2011-02-10,41.647,41.856,41.471,41.636,19130018,0
2011-02-11,41.509,43.037,41.44,42.527,20349007,0
2011-02-14,42.754,43.93,42.735,43.83,13596520,0
2011-02-15,43.77,43.93,43.419,43.668,11647767,0
2011-02-16,44.012,44.578,43.946,44.529,13319259,0
2011-02-17,44.275,45.149,44.137,44.868,14953332,0
2011-02-18,45.123,45.58,44.684,45.521,14361033,0
2011-02-22,46.112,46.781,45.029,45.515,20487298,0
2011-02-23,45.712,47.293,45.67,46.681,23855660,0
2011-02-24,46.883,47.076,45.458,45.913,22114018,0
2011-02-25,45.932,46.158,45.618,45.913,13506984,0
2011-02-28,45.913,46.543,45.806,46.262,13488742,0
2011-03-01,46.527,46.996,46.079,46.239,17355428,0
2011-03-02,46.073,46.877,45.998,46.491,14794159,0
2011-03-03,46.638,47.416,46.579,47.262,14694033,0
2011-03-04,47.311,48.077,47.083,47.519,15451498,0
2011-03-07,47.9,48.124,47.003,47.055,13253579,0
2011-03-08,46.843,46.883,45.837,46.532,15038950,0
2011-03-09,46.448,46.866,46.194,46.366,10688114,0
2011-03-10,45.741,45.825,44.38,44.667,20395326,0
2011-03-11,43.817,45.707,43.674,45.331,12262372,0
2011-03-14,44.856,45.202,44.583,45.059,19111810,0
2011-03-15,43.062,44.886,42.262,44.547,21481554,0
2011-03-16,44.612,44.828,43.306,43.812,20621807,0
2011-03-17,44.593,45.927,44.285,45.576,17772887,0
2011-03-18,46.265,46.694,44.76,44.766,27577945,0
2011-03-21,45.843,46.323,45.552,46.164,8643156,0
2011-03-22,46.194,46.239,45.748,45.88,14275567,0
2011-03-23,45.67,46.895,45.63,46.664,15873039,0
2011-03-24,46.971,47.56,46.843,47.353,15508370,0
2011-03-25,47.44,47.945,47.055,47.674,12924620,0
2011-03-28,47.548,47.84,47.274,47.274,8843483,0
2011-03-29,46.9,47.21,46.522,46.823,14644209,0
2011-03-30,47.243,48.006,47.12,47.939,13021995,0
2011-03-31,48.01,48.597,47.429,47.446,14163294,0
2011-04-01,47.816,47.976,47.156,47.34,12850119,0
2011-04-04,47.514,47.53,47.027,47.34,10537866,0
2011-04-05,47.527,47.887,47.294,47.719,11003605,0
2011-04-06,48.017,48.064,47.708,47.786,12216481,0
2011-04-07,47.72,47.989,47.407,47.769,10475440,0
2011-04-08,47.976,48.231,47.786,48.001,14569052,0
2011-04-11,47.957,48.57,47.53,47.601,11144479,0
2011-04-12,46.955,47.162,45.369,45.843,21779450,0
2011-04-13,46.201,46.366,45.67,46.139,11907349,0
2011-04-14,45.986,46.705,45.866,46.51,9246735,0
2011-04-15,46.811,47.382,46.572,47.009,12334977,0
2011-04-18,45.992,46.354,45.837,46.112,11376375,0
2011-04-19,46.033,46.566,46.033,46.43,9741148,0
2011-04-20,47.222,47.623,47.095,47.524,11137959,0
2011-04-21,47.689,48.064,47.548,47.964,9499797,0
2011-04-25,48.119,48.124,47.389,47.816,8821880,0
2011-04-26,47.852,48.422,47.769,48.249,9980960,0
2011-04-27,47.762,48.114,46.579,47.428,17197623,0
2011-04-28,46.971,47.168,45.729,46.015,22316795,0
2011-04-29,46.026,46.935,45.996,46.869,15520116,0
2011-05-02,46.859,46.923,45.76,46.028,14433759,0
2011-05-03,45.727,45.759,43.604,44.279,29758498,0
2011-05-04,44.362,44.362,43.018,43.756,26465955,0
2011-05-05,43.276,43.35,42.305,42.759,21423912,0
2011-05-06,43.265,44.228,43.074,43.338,20014421,0
2011-05-09,43.668,44.029,43.465,43.8,16055082,0
2011-05-10,43.899,44.432,43.701,44.319,11837127,0
2011-05-11,44.008,44.082,42.798,43.087,17011494,0
2011-05-12,42.989,43.013,41.988,42.49,20939572,0
2011-05-13,42.595,42.773,41.953,42.438,13897645,0
2011-05-16,42.401,42.843,42.022,42.438,13769360,0
2011-05-17,41.996,42.688,41.996,42.502,13943747,0
2011-05-18,42.659,43.617,42.484,43.258,14819283,0
2011-05-19,43.522,43.858,43.196,43.59,11014448,0
2011-05-20,43.528,43.845,43.034,43.532,13025177,0
2011-05-23,42.893,42.996,42.475,42.766,11684684,0
2011-05-24,43.132,43.799,43.06,43.112,12415983,0
2011-05-25,42.778,43.433,42.736,43.151,12688862,0
2011-05-26,43.126,43.595,42.905,43.371,10239932,0
2011-05-27,43.761,43.979,43.319,43.552,7197946,0
2011-05-31,44.279,44.43,43.595,43.899,19258877,0
2011-06-01,43.875,44.092,43.203,43.371,12402693,0
2011-06-02,43.35,43.696,42.826,43.258,10281084,0
2011-06-03,42.456,43.768,42.438,43.4,12213707,0
2011-06-06,43.107,43.467,42.33,42.52,10608446,0
2011-06-07,42.755,42.983,42.401,42.49,18008259,0
2011-06-08,42.507,43.338,42.507,42.843,13387085,0
2011-06-09,43.138,43.841,42.81,43.473,11602297,0
2011-06-10,43.3,43.446,42.81,42.861,12248450,0
2011-06-13,42.905,43.228,42.119,42.419,11756909,0
2011-06-14,42.881,43.563,42.881,43.093,12557202,0
2011-06-15,42.652,43.06,42.015,42.311,12856878,0
2011-06-16,42.384,43.316,42.298,42.94,13887838,0
2011-06-17,43.307,43.731,42.755,43.126,16211970,0
2011-06-20,42.805,43.637,42.611,43.331,19697459,0
2011-06-21,43.768,44.458,43.667,44.203,16873112,0
2011-06-22,44.035,44.561,43.93,43.943,12017317,0
2011-06-23,43.234,43.792,42.569,43.768,15030591,0
2011-06-24,43.623,43.881,42.773,42.826,22519754,0
2011-06-27,42.755,43.282,42.73,43.034,12954909,0
2011-06-28,43.276,43.991,43.27,43.924,11437523,0
2011-06-29,44.183,44.674,44.082,44.378,13415122,0
2011-06-30,44.578,45.126,44.566,45.078,12617226,0
2011-07-01,45.129,45.566,44.706,45.491,12712340,0
2011-07-05,45.51,45.861,45.289,45.475,13114982,0
2011-07-06,45.51,45.656,45.311,45.582,10262514,0
2011-07-07,46.066,46.165,45.721,46.019,10121773,0
2011-07-08,45.172,45.536,45.034,45.51,12843879,0
2011-07-11,44.863,45.009,44.616,44.785,10936291,0
2011-07-12,44.518,45.093,44.362,44.574,12153511,0
2011-07-13,44.62,45.153,44.362,44.609,12377172,0
2011-07-14,48.033,48.044,45.27,45.335,103220354,0
2011-07-15,45.875,46.184,45.656,45.819,69533982,0
2011-07-18,45.779,45.831,45.093,45.232,37747790,0
2011-07-19,45.56,45.795,44.785,45.226,18164065,0
2011-07-20,45.439,45.515,44.966,45.034,14855272,0
2011-07-21,45.256,45.97,45.069,45.855,14152891,0
2011-07-22,45.795,45.881,45.412,45.522,13389844,0
2011-07-25,45.107,45.522,44.959,45.093,13971816,0
2011-07-26,45.1,45.185,44.447,44.524,16148610,0
2011-07-27,44.894,45.057,44.227,44.234,16721625,0
2011-07-28,44.215,44.47,43.883,44.016,13255690,0
2011-07-29,43.563,43.966,43.222,43.545,16682455,0
2011-08-01,44.433,44.433,43.211,43.545,14843273,0
2011-08-02,43.254,43.812,42.703,42.723,16062179,0
2011-08-03,42.728,43.102,41.968,42.68,20026930,0
2011-08-04,41.985,42.045,40.392,40.481,26114463,0
2011-08-05,40.599,41.888,39.467,40.983,31132242,0
2011-08-08,39.419,40.812,37.4,37.453,47694903,0
2011-08-09,38.047,39.129,36.535,39.051,36166702,0
2011-08-10,39.003,39.419,37.532,37.934,25483407,0
2011-08-11,38.13,40.175,37.746,39.633,26040737,0
2011-08-12,40.255,40.599,39.512,39.954,18125337,0
2011-08-15,40.564,41.283,40.392,40.817,16342720,0
2011-08-16,40.424,40.564,39.772,40.248,15898258,0
2011-08-17,40.703,40.893,40.146,40.418,12161195,0
2011-08-18,39.62,39.633,38.162,38.586,27241621,0
2011-08-19,38.155,39.281,38.109,38.463,22687141,0
2011-08-22,39.54,39.734,38.118,38.305,14697722,0
2011-08-23,38.422,39.751,38.406,39.747,19283110,0
2011-08-24,39.54,40.049,39.203,39.993,12669184,0
2011-08-25,40.291,40.456,39.015,39.182,12601880,0
2011-08-26,38.876,39.935,38.411,39.626,12767422,0
2011-08-29,40.334,41.034,40.274,40.998,13276539,0
2011-08-30,40.43,41.331,40.056,41.034,18112919,0
2011-08-31,41.291,41.585,40.857,41.175,14918979,0
2011-09-01,41.531,41.657,40.906,41.115,14805713,0
2011-09-02,40.166,40.481,39.758,40.184,14419456,0
2011-09-06,38.839,39.818,38.592,39.74,18218201,0
2011-09-07,40.32,40.76,40.144,40.715,14561066,0
2011-09-08,40.526,40.826,39.544,39.851,17294169,0
2011-09-09,39.292,39.772,38.631,38.852,20173959,0
2011-09-12,38.362,38.871,38.076,38.858,19534538,0
2011-09-13,38.99,39.486,38.582,39.172,12899547,0
2011-09-14,39.334,40.456,38.906,39.903,16593911,0
2011-09-15,40.218,40.55,39.96,40.481,15316764,0
2011-09-16,40.763,40.828,40.073,40.703,24708453,0
2011-09-19,39.857,40.658,39.553,40.386,13842238,0
2011-09-20,40.593,41.264,40.345,40.53,13524043,0
2011-09-21,40.424,40.648,39.287,39.287,15670540,0
2011-09-22,38.103,38.299,37.4,38.031,26121000,0
2011-09-23,37.42,38.251,37.382,37.808,15160114,0
2011-09-26,38.071,38.839,37.374,38.79,16894852,0
2011-09-27,39.577,39.89,38.638,38.871,15504478,0
2011-09-28,38.582,39.637,38.13,38.248,15876468,0
2011-09-29,39.112,39.117,38.148,38.936,22299381,0
2011-09-30,38.098,39.102,38.098,38.298,17000232,0
2011-10-03,38.004,38.054,36.866,36.892,19360042,0
2011-10-04,36.331,37.71,35.476,37.664,20917416,0
2011-10-05,38.181,38.72,37.638,38.672,20728224,0
2011-10-06,38.233,38.968,38.059,38.921,15675754,0
2011-10-07,39.092,39.369,38.378,38.808,14982736,0
2011-10-10,39.636,40.588,39.582,40.497,13383681,0
2011-10-11,40.133,40.747,40.092,40.538,14557660,0
2011-10-12,40.964,41.443,40.644,41.041,13950773,0
2011-10-13,40.503,41.116,40.368,40.95,13805908,0
2011-10-14,41.536,42.14,41.425,42.14,12360705,0
2011-10-17,41.977,42.246,41.409,41.745,10611535,0
2011-10-18,41.597,42.756,41.47,42.276,16282109,0
2011-10-19,42.359,43.168,42.182,42.487,14502167,0
2011-10-20,42.441,43.136,42.147,42.922,14049098,0
2011-10-21,43.373,43.98,43.295,43.874,14716792,0
2011-10-24,43.869,44.228,43.583,44.052,11923774,0
2011-10-25,44.095,44.095,43.03,43.174,17968968,0
2011-10-26,44.059,44.267,42.854,43.912,14899096,0
2011-10-27,44.73,45.017,44.253,44.499,19835735,0
2011-10-28,44.448,44.572,43.679,43.821,24538219,0
2011-10-31,43.298,43.298,42.541,42.541,16900353,0
2011-11-01,41.543,42.061,41.075,41.487,18762159,0
2011-11-02,42.282,42.673,41.902,42.205,12675222,0
2011-11-03,42.622,43.228,42.116,43.063,15163531,0
2011-11-04,42.653,43.27,42.493,43.189,10249484,0
2011-11-07,43.265,43.899,43.025,43.721,9916298,0
2011-11-08,43.96,44.572,43.477,44.43,12637453,0
2011-11-09,43.222,43.808,42.694,42.892,15184469,0
2011-11-10,43.484,43.869,42.847,43.638,10244291,0
2011-11-11,43.966,44.455,43.966,44.065,10733852,0
2011-11-14,43.862,44.052,43.455,43.796,13534188,0
2011-11-15,43.716,44.286,43.624,43.973,10790612,0
2011-11-16,43.484,43.673,42.397,42.611,16400975,0
2011-11-17,42.525,43.3,42.133,42.487,14170517,0
2011-11-18,42.701,42.751,42.049,42.312,13147727,0
2011-11-21,41.718,42.269,41.457,42.054,13712213,0
2011-11-22,41.953,42.106,41.481,41.623,11105300,0
2011-11-23,41.095,41.388,40.882,40.882,14129886,0
2011-11-25,40.78,41.027,40.392,40.398,6861003,0
2011-11-28,41.585,41.7,40.733,41.088,16276713,0
2011-11-29,41.231,41.833,41.088,41.623,13845329,0
2011-11-30,42.777,43.595,42.759,43.562,19156714,0
2011-12-01,43.464,43.912,43.38,43.832,11650974,0
2011-12-02,44.228,44.663,43.88,44.314,18396480,0
2011-12-05,44.846,45.139,44.182,44.481,15115559,0
2011-12-06,44.534,44.772,44.308,44.308,14025351,0
2011-12-07,44.084,44.515,43.765,44.228,14005688,0
2011-12-08,44.014,44.182,43.245,43.38,12455889,0
2011-12-09,43.624,44.198,43.576,43.947,11564592,0
2011-12-12,43.46,43.611,42.606,43.049,12105555,0
2011-12-13,43.346,43.765,42.487,42.666,15235071,0
2011-12-14,42.402,42.727,41.632,41.852,15143699,0
2011-12-15,42.153,42.347,41.509,41.712,11577344,0
2011-12-16,42.205,42.212,41.523,41.78,28664657,0
2011-12-19,41.559,41.992,41.323,41.443,10352694,0
2011-12-20,42.288,42.756,42.226,42.622,11095957,0
2011-12-21,42.732,43.234,42.6,43.136,11185447,0
2011-12-22,43.202,43.924,43.123,43.821,12311776,0
2011-12-23,43.905,44.247,43.874,44.24,6665617,0
2011-12-27,44.095,44.695,44.095,44.554,7264588,0
2011-12-28,44.554,44.658,43.828,43.869,8569897,0
2011-12-29,43.924,44.534,43.924,44.51,7358166,0
2011-12-30,44.537,44.709,44.413,44.513,7585191,0
2012-01-03,45.151,45.708,45.151,45.304,12695759,0
2012-01-04,45.139,45.255,44.754,45.09,9249215,0
2012-01-05,44.798,44.876,44.363,44.73,12825396,0
2012-01-06,44.896,44.896,44.339,44.38,9070980,0
2012-01-09,44.443,44.614,44.273,44.554,13726039,0
2012-01-10,44.92,45.09,44.652,44.76,8643930,0
2012-01-11,44.515,44.607,43.947,43.986,12250720,0
2012-01-12,43.673,43.796,43.168,43.222,18648737,0
2012-01-13,43.019,43.3,42.789,42.966,15687244,0
2012-01-17,43.366,43.526,43.058,43.243,10399021,0
2012-01-18,43.3,43.814,43.063,43.673,11851729,0
2012-01-19,43.802,43.851,43.251,43.531,13340906,0
2012-01-20,43.484,43.491,43.014,43.491,12599464,0
2012-01-23,43.234,43.392,43.001,43.099,15199920,0
2012-01-24,42.843,43.325,42.769,43.13,13600559,0
2012-01-25,43.679,43.746,42.153,42.745,27709396,0
2012-01-26,43.025,43.056,42.365,42.472,16374515,0
2012-01-27,42.192,42.611,42.016,42.391,12721512,0
2012-01-30,42.092,42.182,41.688,41.977,18725490,0
2012-01-31,42.23,42.255,41.534,41.662,35483805,0
2012-02-01,42.086,42.542,41.866,42.34,16972900,0
2012-02-02,42.276,42.802,42.269,42.701,14451693,0
2012-02-03,43.072,43.165,42.801,43.037,16322749,0
2012-02-06,42.904,43.59,42.879,43.563,11093722,0
2012-02-07,43.663,44.057,43.531,43.928,13499820,0
2012-02-08,44.157,44.241,43.811,44.13,9624833,0
2012-02-09,44.124,44.286,43.516,43.706,39369440,0
2012-02-10,43.761,44.267,43.645,44.13,57595590,0
2012-02-13,44.315,44.532,43.965,44.477,52165137,0
2012-02-14,44.36,45.149,44.353,44.955,13177614,0
2012-02-15,45.204,45.204,44.661,44.864,14424256,0
2012-02-16,44.943,44.962,44.464,44.858,13615595,0
2012-02-17,45.085,45.313,44.962,45.215,13043148,0
2012-02-21,45.571,45.691,45.377,45.505,15880852,0
2012-02-22,45.584,45.912,45.555,45.691,10745980,0
2012-02-23,45.838,46.224,45.732,46.111,12164438,0
2012-02-24,46.277,46.998,46.224,46.812,18268265,0
2012-02-27,46.774,47.362,46.659,47.108,13074641,0
2012-02-28,47.312,47.723,47.088,47.624,17360635,0
2012-02-29,47.666,47.903,46.88,47.183,19728858,0
2012-03-01,47.527,48.224,47.466,48.212,15067563,0
2012-03-02,48.021,48.192,47.705,47.861,11504899,0
2012-03-05,47.613,47.903,47.323,47.803,11429142,0
2012-03-06,46.948,47.28,46.8,47.12,14324493,0
2012-03-07,47.151,47.769,47.024,47.473,12758662,0
2012-03-08,47.78,47.861,47.546,47.593,9965375,0
2012-03-09,47.6,48.075,47.51,47.557,13804583,0
2012-03-12,47.565,47.952,47.445,47.652,12016600,0
2012-03-13,47.792,47.958,47.485,47.927,14108127,0
2012-03-14,47.945,48.144,47.631,47.773,13220112,0
2012-03-15,47.762,47.891,46.922,47.232,15073333,0
2012-03-16,47.427,47.762,47.329,47.571,24644179,0
2012-03-19,47.6,48.255,47.473,48.119,9682330,0
2012-03-20,47.773,48.069,47.527,47.811,11505186,0
2012-03-21,47.927,47.958,47.445,47.638,13020914,0
2012-03-22,47.373,47.459,46.673,46.774,15019748,0
2012-03-23,46.85,47.386,46.564,47.158,13209613,0
2012-03-26,47.516,47.73,47.415,47.682,9740937,0
2012-03-27,47.756,47.769,47.336,47.362,10157494,0
2012-03-28,47.108,47.329,46.542,46.831,12254077,0
2012-03-29,46.351,46.75,45.883,46.719,12473152,0
2012-03-30,46.986,47.193,46.747,46.848,11179432,0
2012-04-02,46.838,47.652,46.769,47.379,9848214,0
2012-04-03,47.248,47.307,46.643,47.033,11022794,0
2012-04-04,46.678,47.307,46.474,46.951,12077550,0
2012-04-05,46.879,47.057,46.379,46.449,10320040,0
2012-04-09,46.017,46.53,45.98,46.257,13756943,0
2012-04-10,46.197,46.381,45.266,45.418,15850591,0
2012-04-11,45.85,46.091,45.253,45.332,14923518,0
2012-04-12,45.293,46.065,45.293,45.938,13806576,0
2012-04-13,45.715,46.014,45.383,45.383,11233196,0
2012-04-16,45.492,45.931,45.377,45.505,20743551,0
2012-04-17,45.855,46.029,45.75,45.775,9675068,0
2012-04-18,45.193,45.505,45.099,45.173,11999911,0
2012-04-19,45.112,45.233,44.563,44.927,11703104,0
2012-04-20,45.06,45.324,44.792,44.922,11502068,0
2012-04-23,44.216,44.823,43.991,44.581,12501309,0
2012-04-24,44.46,44.648,44.268,44.307,14230068,0
2012-04-25,44.509,44.509,43.473,43.772,16541285,0
2012-04-26,43.806,44.597,43.708,44.495,13011510,0
2012-04-27,44.605,44.688,44.089,44.364,8484018,0
2012-04-30,44.35,44.563,44.013,44.154,11960588,0
2012-05-01,45.208,45.873,44.839,45.691,18866493,0
2012-05-02,45.14,45.14,44.009,44.137,18157054,0
2012-05-03,44.2,44.439,43.506,43.874,16011069,0
2012-05-04,43.498,43.661,42.82,42.991,15363529,0
2012-05-07,42.239,43.198,42.148,43.135,15085649,0
2012-05-08,42.723,44.057,42.634,43.911,17501561,0
2012-05-09,43.397,43.602,42.598,43.236,13430668,0
2012-05-10,43.734,44.145,43.515,43.841,38177454,0
2012-05-11,43.67,44.063,43.202,43.26,38696392,0
2012-05-14,42.582,42.991,42.459,42.795,38822412,0
2012-05-15,42.849,42.949,42.375,42.475,9998470,0
2012-05-16,42.646,42.941,42.301,42.301,12690240,0
2012-05-17,42.417,42.646,41.901,41.917,8165812,0
2012-05-18,42.031,42.263,41.484,41.617,15983562,0
2012-05-21,41.617,42.482,41.598,42.393,11534333,0
2012-05-22,42.573,42.949,42.056,42.31,10876799,0
2012-05-23,42.004,42.678,41.739,42.654,10397095,0
2012-05-24,42.875,42.892,42.229,42.693,19126828,0
2012-05-25,42.759,42.941,42.554,42.671,7065626,0
2012-05-29,43.326,43.809,43.163,43.619,13420071,0
2012-05-30,43.146,43.202,42.505,42.613,11816356,0
2012-05-31,42.732,43.104,42.038,42.708,14854476,0
2012-06-01,42.09,42.287,41.67,41.917,19765465,0
2012-06-04,42.09,42.186,41.45,42.004,11305608,0
2012-06-05,42.401,42.586,42.046,42.477,11800297,0
2012-06-06,42.999,43.874,42.909,43.874,17257271,0
2012-06-07,44.413,44.702,44.013,44.063,17310969,0
2012-06-08,44.028,44.448,43.866,44.195,10541236,0
2012-06-11,44.636,44.848,44.054,44.119,11332735,0
2012-06-12,44.439,44.833,44.169,44.801,9091408,0
2012-06-13,44.734,44.907,44.089,44.301,11046412,0
2012-06-14,44.242,44.946,44.054,44.775,11845162,0
2012-06-15,44.839,45.412,44.801,45.412,15323230,0
2012-06-18,45.062,45.232,44.669,45.094,10808007,0
2012-06-19,45.447,45.855,45.285,45.562,11581737,0
2012-06-20,45.314,45.485,44.208,44.579,14359289,0
2012-06-21,44.491,44.61,43.137,43.202,15339886,0
2012-06-22,43.555,43.973,43.193,43.734,15366880,0
2012-06-25,43.21,43.441,42.82,43.366,11477222,0
2012-06-26,43.686,44.127,43.397,43.923,9219432,0
2012-06-27,44.127,44.702,44.006,44.587,11571050,0
2012-06-28,44.277,44.717,43.942,44.654,10316571,0
2012-06-29,45.594,45.758,45.241,45.758,10440636,0
2012-07-02,45.831,45.938,45.195,45.635,7527138,0
2012-07-03,45.865,46.236,45.708,46.188,7063722,0
2012-07-05,46.048,46.114,45.196,45.269,24278899,0
2012-07-06,44.845,44.961,44.423,44.831,20736379,0
2012-07-09,44.766,44.833,44.259,44.491,16526652,0
2012-07-10,44.722,44.831,43.588,43.794,9399334,0
2012-07-11,43.811,44.746,43.718,44.513,13996664,0
2012-07-12,44.092,44.423,43.811,44.199,7931205,0
2012-07-13,44.414,45.078,44.308,45.02,6734579,0
2012-07-16,44.961,45.544,44.712,45.416,7338658,0
2012-07-17,45.666,46.146,45.104,46.089,8439562,0
2012-07-18,46.031,46.585,45.874,46.488,7453895,0
2012-07-19,46.742,46.86,46.354,46.703,9023853,0
2012-07-20,46.453,46.453,45.99,46.388,9468335,0
2012-07-23,45.416,45.723,45.029,45.609,9284958,0
2012-07-24,45.599,45.675,44.596,45.269,8390878,0
2012-07-25,44.952,45.234,43.777,44.107,15349388,0
2012-07-26,44.763,45.177,44.176,45.069,13258080,0
2012-07-27,45.461,45.699,45.135,45.544,16545230,0
2012-07-30,45.516,45.699,45.203,45.452,7012754,0
2012-07-31,45.443,45.649,44.87,45.104,10812424,0
2012-08-01,45.269,45.914,44.97,45.749,9190267,0
2012-08-02,45.252,45.74,44.897,45.278,9661803,0
2012-08-03,46.031,46.388,45.905,46.155,8015634,0
2012-08-06,46.337,46.717,46.227,46.305,7148913,0
2012-08-07,46.678,46.975,46.593,46.768,9485013,0
2012-08-08,46.419,47.514,46.419,47.365,12102896,0
2012-08-09,47.365,47.53,47.099,47.299,6147651,0
2012-08-10,47.058,47.489,46.876,47.455,5673546,0
2012-08-13,47.605,47.763,47.256,47.481,6871330,0
2012-08-14,47.779,47.854,47.399,47.514,5365300,0
2012-08-15,47.522,47.638,47.281,47.42,4891072,0
2012-08-16,47.464,47.788,47.407,47.681,6113815,0
2012-08-17,47.837,47.863,47.43,47.547,6256443,0
2012-08-20,47.506,47.53,47.116,47.246,9490760,0
2012-08-21,47.331,47.474,46.869,46.916,7195435,0
2012-08-22,46.802,47.042,46.56,46.956,5376644,0
2012-08-23,46.933,46.933,46.444,46.529,5596869,0
2012-08-24,46.453,46.768,46.214,46.695,4745064,0
2012-08-27,46.742,47.034,46.671,46.709,4118844,0
2012-08-28,46.759,46.916,46.619,46.775,4897731,0
2012-08-29,46.709,46.86,46.529,46.687,7726620,0
2012-08-30,46.505,46.678,46.38,46.488,4829268,0
2012-08-31,46.869,47.331,46.845,47.05,14303698,0
2012-09-04,47.193,47.224,46.396,46.568,6878797,0
2012-09-05,46.529,46.543,45.426,45.461,10391780,0
2012-09-06,45.791,46.543,45.791,46.219,7918724,0
2012-09-07,46.419,46.956,46.396,46.924,7045947,0
2012-09-10,46.95,46.956,46.521,46.543,5668576,0
2012-09-11,46.742,47.058,46.687,46.703,6170915,0
2012-09-12,47.001,47.042,46.695,46.845,5802458,0
2012-09-13,46.95,48.028,46.478,47.763,9337880,0
2012-09-14,47.961,48.798,47.961,48.226,10352891,0
2012-09-17,48.136,48.672,48.069,48.301,14035464,0
2012-09-18,48.349,48.375,47.721,47.903,7046052,0
2012-09-19,47.812,47.952,47.438,47.481,6236417,0
2012-09-20,47.315,47.854,47.034,47.712,7407631,0
2012-09-21,47.854,47.927,47.331,47.522,15432087,0
2012-09-24,47.307,48.102,47.265,48.019,8799854,0
2012-09-25,48.102,48.119,47.514,47.564,9001867,0
2012-09-26,47.489,47.613,47.125,47.233,7796415,0
2012-09-27,47.474,47.605,47.239,47.547,5117885,0
2012-09-28,47.365,47.489,47.081,47.373,6051579,0
2012-10-01,47.62,47.927,47.43,47.564,5814858,0
2012-10-02,47.803,47.903,47.256,47.53,6261669,0
2012-10-03,47.489,47.547,46.884,47.034,8256279,0
2012-10-04,47.322,47.595,47.064,47.554,5349742,0
2012-10-05,47.728,48.077,47.564,47.703,5265863,0
2012-10-08,47.53,47.795,47.445,47.738,2973335,0
2012-10-09,47.812,48.242,47.738,47.886,5944768,0
2012-10-10,47.803,47.912,47.331,47.42,7837103,0
2012-10-11,47.843,47.843,47.465,47.465,7126808,0
2012-10-12,47.606,47.683,46.854,47.076,6985397,0
2012-10-15,47.076,47.683,46.846,47.597,5605733,0
2012-10-16,47.902,48.444,47.741,48.295,6550741,0
2012-10-17,48.167,48.846,48.076,48.713,5592865,0
2012-10-18,48.823,49.049,48.696,48.837,5790489,0
2012-10-19,48.78,48.906,48.05,48.153,7138063,0
2012-10-22,48.211,48.227,47.297,47.808,7028754,0
2012-10-23,47.155,47.214,46.687,46.986,8176314,0
2012-10-24,47.005,47.297,46.776,46.895,7880379,0
2012-10-25,47.531,48.219,47.482,47.909,11579084,0
2012-10-26,47.783,48.252,47.774,48.035,7173953,0
2012-10-31,48.285,48.543,48.193,48.489,7358783,0
2012-11-01,48.612,49.031,48.543,48.966,8031347,0
2012-11-02,49.125,49.282,48.244,48.322,13611789,0
2012-11-05,48.184,48.463,48.009,48.219,5733784,0
2012-11-06,48.227,48.958,48.167,48.797,8858343,0
2012-11-07,48.136,48.235,47.414,47.582,9479146,0
2012-11-08,47.549,47.767,46.811,46.818,7259721,0
2012-11-09,46.671,47.155,46.609,46.661,6795733,0
2012-11-12,46.76,46.978,46.467,46.634,4759663,0
2012-11-13,46.358,46.936,46.309,46.392,5326957,0
2012-11-14,46.407,46.687,45.813,45.904,7677571,0
2012-11-15,45.806,46.215,45.361,45.755,9066299,0
2012-11-16,45.737,46.215,45.218,46.123,10670746,0
2012-11-19,46.678,46.946,46.459,46.709,6771192,0
2012-11-20,46.671,46.678,46.229,46.626,5288141,0
2012-11-21,46.785,46.986,46.543,46.978,3967821,0
2012-11-23,47.197,47.523,47.014,47.499,2454527,0
2012-11-26,47.146,47.606,46.946,47.606,6538222,0
2012-11-27,47.499,47.783,47.055,47.086,8588151,0
2012-11-28,46.885,47.833,46.751,47.825,8552218,0
2012-11-29,48.035,48.093,47.666,47.759,5247693,0
2012-11-30,47.883,47.941,47.565,47.723,9101264,0
2012-12-03,48.035,48.111,47.666,47.917,8546579,0
2012-12-04,47.833,47.941,47.414,47.641,6461996,0
2012-12-05,47.641,48.285,47.482,47.924,7245570,0
2012-12-06,47.924,48.202,47.707,48.068,7980428,0
2012-12-07,48.184,48.562,48.119,48.562,6373612,0
2012-12-10,48.268,48.678,48.268,48.511,6357261,0
2012-12-11,48.58,48.931,48.489,48.713,5679482,0
2012-12-12,48.915,49.243,48.688,48.78,6538667,0
2012-12-13,48.696,48.722,48.219,48.511,7237494,0
2012-12-14,48.351,48.536,48.235,48.351,4602903,0
2012-12-17,48.596,49.165,48.335,48.846,6543805,0
2012-12-18,48.797,49.735,48.764,49.702,8722870,0
2012-12-19,49.735,49.996,49.619,49.619,8208088,0
2012-12-20,49.702,49.872,49.057,49.686,8535023,0
2012-12-21,49.066,49.475,48.788,49.125,18243313,0
2012-12-24,49.082,49.19,48.89,48.982,2531136,0
2012-12-26,49.133,49.173,48.511,48.571,5681032,0
2012-12-27,48.612,48.772,47.941,48.529,6097625,0
2012-12-28,48.303,48.36,47.783,47.833,5799795,0
2012-12-31,47.715,48.63,47.641,48.605,8205770,0
2013-01-02,49.577,49.642,49.04,49.628,7473082,0
2013-01-03,49.569,49.845,49.342,49.595,5223735,0
2013-01-04,49.695,50.207,49.66,50.145,5759837,0
2013-01-07,50.046,50.046,49.485,49.595,6550324,0
2013-01-08,49.442,49.526,48.823,48.922,7325426,0
2013-01-09,49.107,49.173,48.755,48.823,4958884,0
2013-01-10,49.057,49.143,48.713,49.031,6483920,0
2013-01-11,48.89,48.915,48.639,48.837,4740474,0
2013-01-14,48.846,49.074,48.772,49.005,5034659,0
2013-01-15,48.949,49.518,48.846,49.475,7373780,0
2013-01-16,49.401,49.569,49.226,49.349,6679151,0
2013-01-17,49.542,49.718,49.158,49.569,6323347,0
2013-01-18,49.502,49.753,49.426,49.678,6334742,0
2013-01-22,49.702,50.272,49.595,50.272,5622760,0
2013-01-23,50.155,50.225,49.811,49.912,5360996,0
2013-01-24,50.013,50.775,49.888,50.631,8457340,0
2013-01-25,50.683,51.212,50.575,51.178,6563431,0
2013-01-28,50.975,51.078,50.44,50.918,5833559,0
2013-01-29,51.126,51.764,51.078,51.681,8785338,0
2013-01-30,51.69,52.007,51.062,51.203,8104845,0
2013-01-31,49.619,49.835,48.453,48.612,20192381,0
2013-02-01,49.074,49.317,48.63,49.301,13685128,0
2013-02-04,49.005,49.015,48.612,48.639,8725191,0
2013-02-05,48.982,49.057,48.303,48.378,9285995,0
2013-02-06,48.177,48.36,47.817,48.268,8202074,0
2013-02-07,48.335,48.48,48.076,48.303,6807800,0
2013-02-08,48.463,48.505,48.26,48.505,21323032,0
2013-02-11,48.562,48.562,48.219,48.268,23062219,0
2013-02-12,48.48,48.83,48.278,48.823,26042062,0
2013-02-13,48.906,49.133,48.612,49.125,8100425,0
2013-02-14,48.997,49.174,48.842,49.099,6800083,0
2013-02-15,49.081,49.174,48.132,48.335,11437953,0
2013-02-19,48.812,49.683,48.759,49.675,9578800,0
2013-02-20,49.675,49.683,48.861,48.887,6992157,0
2013-02-21,48.793,49.303,48.396,49.261,8610774,0
2013-02-22,49.422,49.446,48.87,49.335,5175560,0
2013-02-25,49.565,49.632,48.174,48.226,9921933,0
2013-02-26,48.573,49.099,48.276,48.956,9158334,0
2013-02-27,48.793,49.32,48.667,49.199,7216165,0
2013-02-28,49.081,49.422,49.039,49.125,8880946,0
2013-03-01,49.107,49.404,48.87,49.404,7941811,0
2013-03-04,49.284,49.328,48.53,48.842,6895367,0
2013-03-05,49.116,49.174,48.625,48.878,8436882,0
2013-03-06,49.107,49.199,48.691,49.166,7893959,0
2013-03-07,49.166,49.284,49.039,49.048,6291960,0
2013-03-08,49.181,49.583,49.022,49.497,5660003,0
2013-03-11,49.515,49.666,49.236,49.538,5575421,0
2013-03-12,49.639,49.947,49.547,49.786,5503770,0
2013-03-13,49.81,49.962,49.639,49.826,5291513,0
2013-03-14,50.015,50.488,49.903,50.452,6053544,0
2013-03-15,50.1,50.344,49.853,50.073,12159620,0
2013-03-18,49.735,50.565,49.632,50.14,5901937,0
2013-03-19,50.192,50.423,49.768,50.276,7967340,0
2013-03-20,50.864,51.319,50.549,51.235,9651104,0
2013-03-21,51.005,51.735,50.871,51.656,10610983,0
2013-03-22,51.803,51.803,51.439,51.634,7598090,0
2013-03-25,51.71,51.869,50.913,51.041,6814733,0
2013-03-26,51.286,51.386,50.93,51.235,5329281,0
2013-03-27,51.033,51.464,50.887,51.183,4840720,0
2013-03-28,51.202,51.364,50.913,50.947,6245032,0
2013-04-01,50.989,51.455,50.879,51.269,4865932,0
2013-04-02,51.404,51.413,50.735,50.896,5626817,0
2013-04-03,50.98,51.157,50.123,50.252,6530077,0
2013-04-04,50.201,50.363,49.76,49.912,5857280,0
2013-04-05,49.489,49.752,49.217,49.625,7947628,0
2013-04-08,49.675,50.301,49.599,50.276,5596787,0
2013-04-09,50.444,50.913,50.015,50.675,5447394,0
2013-04-10,50.845,51.37,50.768,51.075,6430023,0
2013-04-11,51.202,51.395,50.72,50.996,8065673,0
2013-04-12,50.549,50.743,50.082,50.319,6074455,0
2013-04-15,49.778,49.778,48.49,48.523,11543169,0
2013-04-16,49.166,49.174,48.217,48.691,10999407,0
2013-04-17,48.49,48.49,47.793,48.159,8303212,0
2013-04-18,48.284,48.802,47.869,48.59,7292729,0
2013-04-19,48.861,49.158,48.351,48.735,7563926,0
2013-04-22,48.812,48.988,48.251,48.651,6452419,0
2013-04-23,48.784,48.997,48.321,48.98,8874293,0
2013-04-24,49.073,49.632,49.073,49.386,9216926,0
2013-04-25,49.48,49.818,48.929,49.48,7414941,0
2013-04-26,49.565,50.015,49.471,49.938,7436758,0
2013-04-29,50.259,50.905,50.031,50.777,6659638,0
2013-04-30,50.728,51.243,50.444,51.243,7324152,0
2013-05-01,50.989,51.471,50.777,50.871,8435063,0
2013-05-02,50.947,51.905,50.818,51.676,9844823,0
2013-05-03,52.057,52.534,51.921,52.488,7616784,0
2013-05-06,52.524,52.913,52.312,52.744,6845221,0
2013-05-07,52.879,53.396,52.776,53.268,7000117,0
2013-05-08,53.236,53.354,52.836,53.057,7665117,0
2013-05-09,53.033,53.312,52.836,53.049,13007488,0
2013-05-10,52.93,53.049,52.405,52.751,14706158,0
2013-05-13,52.651,52.836,52.347,52.555,14767613,0
2013-05-14,52.573,53.524,52.421,53.458,8172786,0
2013-05-15,53.268,53.268,52.439,52.913,9546141,0
2013-05-16,52.871,53.296,52.761,52.921,6152720,0
2013-05-17,52.889,53.667,52.871,53.667,8354353,0
2013-05-20,53.66,54.645,53.617,54.278,7332584,0
2013-05-21,54.465,54.905,54.083,54.514,7720073,0
2013-05-22,54.422,54.79,53.59,53.737,10934418,0
2013-05-23,53.127,53.9,53.016,53.778,6157481,0
2013-05-24,53.566,53.633,53.255,53.557,5398397,0
2013-05-28,54.164,54.481,53.72,53.823,6896395,0
2013-05-29,53.522,53.965,53.273,53.769,7509359,0
2013-05-30,53.598,53.624,53.145,53.341,6606717,0
2013-05-31,53.207,53.659,52.535,52.535,9379861,0
2013-06-03,52.743,53.189,52.484,53.18,7956855,0
2013-06-04,53.008,53.172,52.52,52.829,6038435,0
2013-06-05,53.067,53.196,52.624,52.775,8840958,0
2013-06-06,52.683,53.035,52.211,53.025,7725399,0
2013-06-07,53.249,53.427,52.897,53.376,5933210,0
2013-06-10,53.41,53.479,53.059,53.273,4843257,0
2013-06-11,52.862,53.255,52.554,53.025,5485190,0
2013-06-12,53.333,53.333,52.065,52.143,5874639,0
2013-06-13,51.963,52.862,51.714,52.804,6244041,0
2013-06-14,52.821,52.852,52.134,52.272,3886526,0
2013-06-17,52.632,53.145,52.624,53.051,4277927,0
2013-06-18,53.051,53.301,52.889,53.189,4013906,0
2013-06-19,53.231,53.59,52.852,52.852,6926564,0
2013-06-20,52.356,52.425,51.492,51.629,9343409,0
2013-06-21,52.048,52.073,51.003,51.7,10252517,0
2013-06-24,51.202,51.301,50.283,50.832,8628815,0
2013-06-25,51.227,51.406,50.851,51.243,7098704,0
2013-06-26,51.708,51.776,51.183,51.671,4682479,0
2013-06-27,51.919,52.334,51.653,51.681,4326221,0
2013-06-28,51.644,52.048,51.424,51.818,7197388,0
2013-07-01,52.015,52.785,52.015,52.444,5955168,0
2013-07-02,52.425,53.263,52.287,52.922,7832351,0
2013-07-03,52.649,53.111,52.297,52.967,4417000,0
2013-07-05,53.196,53.463,52.692,53.368,4999095,0
2013-07-08,53.54,54.139,53.368,53.993,6862213,0
2013-07-09,54.225,54.542,54.139,54.387,5642161,0
2013-07-10,54.488,54.712,54.225,54.412,5664555,0
2013-07-11,54.909,55.191,54.712,55.089,7224228,0
2013-07-12,55.038,55.543,55.028,55.535,19362694,0
2013-07-15,55.493,55.945,55.388,55.893,18216556,0
2013-07-16,55.875,56.015,55.423,55.63,19296215,0
2013-07-17,55.875,56.22,55.782,56.151,5666647,0
2013-07-18,56.585,56.941,56.394,56.523,5847202,0
2013-07-19,56.776,57.129,56.506,57.129,8039357,0
2013-07-22,57.198,57.278,56.896,56.98,4603285,0
2013-07-23,57.105,57.337,57.061,57.234,4724845,0
2013-07-24,57.346,57.346,56.375,56.776,5806186,0
2013-07-25,56.616,57.068,56.523,56.877,4731000,0
2013-07-26,56.616,56.896,56.549,56.887,3602074,0
2013-07-29,56.731,56.769,56.177,56.421,4917154,0
2013-07-30,56.654,56.663,55.842,56.118,6110072,0
2013-07-31,56.195,56.817,56.142,56.142,6388632,0
2013-08-01,56.887,57.381,56.713,57.208,8404380,0
2013-08-02,57.097,58.194,56.948,58.194,8688065,0
2013-08-05,57.995,58.36,57.622,58.16,4624112,0
2013-08-06,58.098,58.402,57.675,58.073,7218082,0
2013-08-07,57.935,57.968,57.381,57.581,4820202,0
2013-08-08,58.03,58.247,57.449,58.073,5367680,0
2013-08-09,58.004,58.012,57.278,57.848,4238483,0
2013-08-12,57.408,57.581,57.181,57.216,5186263,0
2013-08-13,57.502,58.247,57.389,57.909,5734016,0
2013-08-14,58.125,58.426,57.753,58.133,7497234,0
2013-08-15,57.786,58.6,57.665,58.532,7481968,0
2013-08-16,58.315,58.784,57.968,58.325,7550893,0
2013-08-19,58.35,58.35,56.948,56.98,7451547,0
2013-08-20,56.973,57.476,56.751,57.111,6457484,0
2013-08-21,57.105,57.146,56.514,56.713,5099896,0
2013-08-22,56.769,57.502,56.654,57.261,4738434,0
2013-08-23,57.354,57.692,57.163,57.606,5078967,0
2013-08-26,57.64,57.944,57.311,57.399,3720977,0
2013-08-27,57.087,57.615,57.077,57.146,6183039,0
2013-08-28,57.285,58.28,57.285,57.794,7691621,0
2013-08-29,57.572,57.606,57.111,57.269,5063411,0
2013-08-30,57.372,57.597,57.234,57.389,5734139,0
2013-09-03,57.96,57.985,57.572,57.812,6402404,0
2013-09-04,57.762,58.947,57.745,58.567,7544765,0
2013-09-05,58.567,58.957,58.394,58.661,4950865,0
2013-09-06,58.757,59.529,58.385,59.035,6920691,0
2013-09-09,59.075,59.655,58.902,59.614,5968147,0
2013-09-10,59.64,59.7,59.13,59.431,5158168,0
2013-09-11,59.491,60.055,59.373,59.865,4370429,0
2013-09-12,59.89,59.907,59.484,59.537,4177863,0
2013-09-13,59.848,60.09,59.623,59.89,4616877,0
2013-09-16,60.392,60.427,59.848,60.02,5535660,0
2013-09-17,59.994,60.521,59.953,60.332,4319490,0
2013-09-18,60.238,61.405,60.081,61.079,6018690,0
2013-09-19,61.11,61.377,60.644,61.319,5480539,0
2013-09-20,61.327,61.535,60.824,61.456,11717397,0
2013-09-23,61.163,61.225,60.419,61.096,5407286,0
2013-09-24,61.137,61.492,60.887,60.938,6630915,0
2013-09-25,61.014,61.189,60.626,60.869,4586410,0
2013-09-26,60.887,60.975,60.496,60.793,4432818,0
2013-09-27,60.731,60.921,60.521,60.86,3955779,0
2013-09-30,60.323,60.521,59.985,60.168,5555909,0
2013-10-01,60.124,60.991,60.001,60.626,4784284,0
2013-10-02,60.609,61.086,60.376,60.903,5802240,0
2013-10-03,60.756,60.869,60.219,60.738,7567806,0
2013-10-04,60.747,61.449,60.618,61.434,5772640,0
2013-10-07,60.938,61.612,60.721,61.354,5339873,0
2013-10-08,61.259,61.57,60.721,60.738,5948139,0
2013-10-09,60.802,60.93,60.262,60.392,6671581,0
2013-10-10,61.021,62.168,60.926,62.141,5095831,0
2013-10-11,61.915,62.815,61.86,62.692,5252619,0
2013-10-14,62.335,62.971,62.289,62.913,4831376,0
2013-10-15,62.855,63.164,62.492,62.846,7156255,0
2013-10-16,63.224,63.899,63.121,63.784,6331923,0
2013-10-17,63.54,64.229,63.417,64.18,5142465,0
2013-10-18,64.326,64.333,63.583,64.195,5975085,0
2013-10-21,64.317,64.326,63.733,63.862,3897101,0
2013-10-22,64.045,64.285,63.713,64.045,4114790,0
2013-10-23,63.751,63.751,62.904,63.286,5081632,0
2013-10-24,63.531,64.249,63.33,64.162,4241355,0
2013-10-25,64.285,64.782,63.829,64.745,4828973,0
2013-10-28,64.616,64.745,64.343,64.598,3980653,0
2013-10-29,64.869,65.211,64.693,64.991,3877480,0
2013-10-30,65.044,65.115,63.704,64.038,6041966,0
2013-10-31,64.397,65.115,64.064,64.109,6359899,0
2013-11-01,63.881,64.31,63.129,63.899,5629535,0
2013-11-04,64.144,64.265,63.68,64.109,4123060,0
2013-11-05,63.845,64.064,63.382,63.444,5253702,0
2013-11-06,63.986,64.668,63.916,64.607,6456199,0
2013-11-07,64.562,64.633,63.182,63.392,6682836,0
2013-11-08,63.392,64.45,63.27,64.421,5512848,0
2013-11-11,64.221,64.544,64.109,64.31,3187561,0
2013-11-12,64.038,64.229,63.479,63.663,3574858,0
2013-11-13,63.592,64.134,63.444,64.117,3961903,0
2013-11-14,64.326,64.521,63.995,64.414,4391972,0
2013-11-15,64.303,64.317,63.601,64.083,6112001,0
2013-11-18,64.229,64.371,63.121,63.214,5396922,0
2013-11-19,63.051,63.549,62.735,63.174,8148977,0
2013-11-20,63.374,63.76,63.023,63.164,4734977,0
2013-11-21,63.444,64.343,63.296,64.117,4562655,0
2013-11-22,64.249,64.753,64.029,64.712,4156471,0
2013-11-25,64.484,64.625,63.601,63.654,6057174,0
2013-11-26,63.663,64.265,63.374,63.76,4678077,0
2013-11-27,63.766,64.171,63.277,63.487,3775929,0
2013-11-29,63.505,64.294,63.382,63.646,2784457,0
2013-12-02,64.162,64.249,63.164,63.444,6516033,0
2013-12-03,63.356,63.943,63.068,63.356,6199205,0
2013-12-04,63.244,63.487,62.177,62.428,6176004,0
2013-12-05,62.256,62.377,61.301,61.932,5765476,0
2013-12-06,62.228,62.492,61.37,61.869,6360562,0
2013-12-09,61.677,62.065,61.37,61.583,5665358,0
2013-12-10,61.37,61.748,61.028,61.468,5396606,0
2013-12-11,61.468,61.486,60.367,60.419,6607659,0
2013-12-12,60.438,61.012,60.245,60.741,6535830,0
2013-12-13,60.797,61.337,60.577,60.698,5317716,0
2013-12-16,60.935,61.32,60.779,61.012,4770868,0
2013-12-17,61.037,61.067,60.367,60.375,5585339,0
2013-12-18,60.715,60.846,59.648,60.672,9107849,0
2013-12-19,60.245,60.656,60.078,60.392,7964057,0
2013-12-20,60.419,61.625,60.367,61.094,9483261,0
2013-12-23,61.268,61.851,60.715,60.814,4770247,0
2013-12-24,60.872,61.179,60.595,61.136,1858794,0
2013-12-26,61.196,61.583,61.136,61.362,2760328,0
2013-12-27,61.259,61.714,61.249,61.538,2248516,0
2013-12-30,61.607,61.757,61.085,61.117,3472042,0
2013-12-31,61.155,61.844,60.98,61.766,3753331,0
2014-01-02,61.436,62.001,60.788,61.004,4990931,0
2014-01-03,61.268,61.502,61.047,61.163,3540221,0
2014-01-06,61.495,61.906,61.214,61.426,5071742,0
2014-01-07,61.407,61.625,61.163,61.52,4230122,0
2014-01-08,61.615,61.615,60.779,60.926,7334277,0
2014-01-09,61.028,61.136,60.438,60.725,4693444,0
2014-01-10,60.864,61.004,60.139,60.208,5509515,0
2014-01-13,60.043,60.104,58.993,59.221,8324907,0
2014-01-14,59.3,59.781,59.15,59.727,5477079,0
2014-01-15,59.772,60.061,59.282,59.52,5244345,0
2014-01-16,59.491,59.51,58.652,59.3,6127341,0
2014-01-17,59.466,59.702,59.011,59.02,5552350,0
2014-01-21,59.52,59.686,59.196,59.676,5389649,0
2014-01-22,59.877,60.139,59.491,59.772,4690549,0
2014-01-23,59.491,59.966,59.098,59.317,4957258,0
2014-01-24,58.904,59.247,58.052,58.198,6905148,0
2014-01-27,57.946,58.226,57.386,57.579,6157760,0
2014-01-28,57.656,57.946,57.463,57.884,4962218,0
2014-01-29,57.849,57.884,57.123,57.542,6487537,0
2014-01-30,58.226,58.268,57.107,57.481,6323844,0
2014-01-31,56.869,57.246,56.259,56.782,12259347,0
2014-02-03,56.914,57.166,55.751,55.83,8886788,0
2014-02-04,55.968,56.022,55.471,55.698,7617991,0
2014-02-05,55.672,55.785,54.849,55.48,7467603,0
2014-02-06,55.672,56.3,55.48,56.214,6344655,0
2014-02-07,56.643,56.825,56.091,56.797,6129317,0
2014-02-10,56.789,56.789,56.065,56.458,6697024,0
2014-02-11,56.52,57.437,56.476,57.322,6583086,0
2014-02-12,58.391,58.391,56.904,57.019,7965408,0
2014-02-13,56.941,57.531,56.756,57.177,6614947,0
2014-02-14,57.09,58.008,56.991,57.901,5240845,0
2014-02-18,57.938,58.078,57.611,57.761,5520832,0
2014-02-19,57.663,58.317,57.426,57.432,6955604,0
2014-02-20,57.417,57.611,57.317,57.363,6917080,0
2014-02-21,57.426,57.459,57.107,57.15,7442656,0
2014-02-24,57.432,59.015,57.417,58.689,9115674,0
2014-02-25,58.581,59.068,58.439,58.777,6645270,0
2014-02-26,58.877,59.024,58.167,58.431,5839506,0
2014-02-27,58.317,58.539,57.725,58.539,5646127,0
2014-02-28,58.574,59.093,57.981,58.758,7089031,0
2014-03-03,58.661,59.378,58.298,58.59,7037558,0
2014-03-04,59.103,59.103,58.626,58.758,5554250,0
2014-03-05,58.829,59.202,58.539,58.581,5291322,0
2014-03-06,58.848,58.906,58.581,58.661,4524833,0
2014-03-07,58.886,59.202,58.59,58.767,5589308,0
2014-03-10,58.671,59.147,58.405,59.103,4201689,0
2014-03-11,59.084,59.545,58.565,58.786,4997630,0
2014-03-12,58.467,58.98,58.327,58.794,4680187,0
2014-03-13,59.006,59.06,58.397,58.599,5128982,0
2014-03-14,58.397,58.944,58.353,58.848,5260770,0
2014-03-17,58.971,59.457,58.892,59.457,5279315,0
2014-03-18,59.571,60.188,59.51,60.173,6404043,0
2014-03-19,60.42,60.448,59.228,59.642,4892067,0
2014-03-20,59.561,60.085,59.298,59.995,4491405,0
2014-03-21,60.491,60.507,59.616,59.626,10292832,0
2014-03-24,59.802,60.147,59.561,59.697,6043966,0
2014-03-25,60.03,60.497,59.802,60.429,6775482,0
2014-03-26,60.711,61.136,60.516,60.615,6487277,0
2014-03-27,60.624,61.506,60.624,61.225,6846898,0
2014-03-28,61.348,62.206,61.117,62.161,6522410,0
2014-03-31,62.521,62.726,61.967,62.161,5682282,0
2014-04-01,62.267,62.443,61.967,62.124,5611412,0
2014-04-02,62.124,62.734,62.074,62.637,6420251,0
2014-04-03,62.664,62.664,62.008,62.026,5841001,0
2014-04-04,62.586,62.734,61.887,62.046,6247720,0
2014-04-07,62.066,62.066,61.26,61.391,6257057,0
2014-04-08,61.86,62.056,61.373,61.914,6516431,0
2014-04-09,61.947,63.229,61.914,63.21,8529305,0
2014-04-10,62.497,62.586,61.596,61.596,8580151,0
2014-04-11,62.097,63.054,61.834,62.62,9496294,0
2014-04-14,63.292,63.292,62.372,63.187,7062839,0
2014-04-15,63.149,64.521,62.991,64.45,8618263,0
2014-04-16,64.838,65.271,64.67,65.192,8245016,0
2014-04-17,65.007,66.172,64.988,66.066,8182599,0
2014-04-21,65.917,66.225,65.562,65.917,7162691,0
2014-04-22,65.729,65.997,65.331,65.535,5763417,0
2014-04-23,65.527,65.864,65.341,65.403,5982110,0
2014-04-24,65.783,65.95,65.341,65.818,5942028,0
2014-04-25,65.776,65.827,65.519,65.738,5272181,0
2014-04-28,65.88,66.12,65.455,65.959,5874624,0
2014-04-29,66.26,66.569,65.977,65.987,5991137,0
2014-04-30,66.297,66.297,65.535,65.661,7756955,0
2014-05-01,66.279,66.56,65.429,66.297,6672640,0
2014-05-02,66.163,67.903,66.154,67.612,10593567,0
2014-05-05,67.507,68.303,67.348,67.938,6613333,0
2014-05-06,68.214,68.303,67.719,68.107,5681442,0
2014-05-07,68.585,69.116,68.337,69.016,8136413,0
2014-05-08,68.849,68.98,67.833,68.045,7593996,0
2014-05-09,68.126,68.611,67.958,68.603,6348610,0
2014-05-12,69.016,69.289,68.734,69.283,5635087,0
2014-05-13,69.327,69.643,69.132,69.486,5917892,0
2014-05-14,69.573,69.616,69.23,69.388,5051346,0
2014-05-15,69.327,69.521,68.496,69.016,8967329,0
2014-05-16,69.016,69.132,68.434,68.973,6641104,0
2014-05-19,68.93,69.425,68.868,69.299,3781982,0
2014-05-20,69.362,69.521,69.026,69.397,4931986,0
2014-05-21,69.744,70.118,69.567,70.003,5030488,0
2014-05-22,69.889,70.2,69.655,69.94,3936501,0
2014-05-23,70.003,70.218,69.798,69.915,4001815,0
2014-05-27,69.94,70.466,69.94,70.457,4683886,0
2014-05-28,71.144,71.796,70.878,70.929,7356398,0
2014-05-29,70.86,71.173,70.335,70.911,4560786,0
2014-05-30,70.796,71.412,70.609,71.259,6723085,0
2014-06-02,71.502,71.804,70.466,70.851,5689543,0
2014-06-03,70.843,71.199,70.673,71.154,5106103,0
2014-06-04,71.066,71.304,70.938,71.134,4029964,0
2014-06-05,71.144,71.368,70.87,71.36,4649465,0
2014-06-06,71.634,72.366,71.511,72.063,6067880,0
2014-06-09,71.963,72.321,71.671,72.073,3604747,0
2014-06-10,72.053,72.793,71.813,72.767,7479549,0
2014-06-11,72.651,73.187,72.615,73.053,5093455,0
2014-06-12,73.231,74.202,73.211,73.862,7044784,0
2014-06-13,73.809,74.068,73.141,74.058,4907793,0
2014-06-16,74.157,74.728,73.917,74.604,5332303,0
2014-06-17,74.149,74.683,73.667,74.657,5499964,0
2014-06-18,74.495,75.145,74.149,75.095,5061472,0
2014-06-19,75.121,75.566,75.004,75.566,4581254,0
2014-06-20,75.868,76.179,75.576,76.093,8331203,0
2014-06-23,76.297,77.046,76.189,76.753,6668203,0
2014-06-24,76.68,76.68,75.585,75.594,9073616,0
2014-06-25,75.46,76.422,75.46,76.322,5587359,0
2014-06-26,76.297,76.637,75.379,76.627,5146745,0
2014-06-27,76.439,76.716,76.129,76.662,5061408,0
2014-06-30,76.493,76.599,75.966,76.422,4545300,0
2014-07-01,76.886,77.01,76.342,76.761,3968843,0
2014-07-02,76.493,76.644,76.046,76.537,3941566,0
2014-07-03,76.422,77.017,76.253,77.017,2995016,0
2014-07-07,76.52,76.85,75.934,76.753,4404023,0
2014-07-08,76.644,77.243,76.422,76.697,5596754,0
2014-07-09,76.725,76.921,76.404,76.483,6419887,0
2014-07-10,75.687,76.599,73.791,76.368,9253289,0
2014-07-11,76.235,76.315,75.273,75.529,5469912,0
2014-07-14,75.815,76.574,75.697,76.52,5240931,0
2014-07-15,76.332,76.483,75.165,75.513,6778893,0
2014-07-16,75.966,77.338,75.924,77.277,7083019,0
2014-07-17,77.33,77.672,76.035,76.128,5659756,0
2014-07-18,76.307,76.603,75.983,76.198,5216100,0
2014-07-21,76.307,76.568,75.811,75.992,5249064,0
2014-07-22,76.352,77.413,76.289,77.33,4923421,0
2014-07-23,77.421,78.095,77.034,77.997,4566049,0
2014-07-24,77.924,78.294,77.528,77.538,5598952,0
2014-07-25,77.457,77.888,77.117,77.243,3392552,0
2014-07-28,77.313,77.413,76.486,76.587,5344167,0
2014-07-29,76.424,76.808,76.146,76.153,4509823,0
2014-07-30,76.775,77.215,75.615,76.083,6153644,0
2014-07-31,75.712,76.019,74.052,74.166,7904448,0
2014-08-01,73.636,73.655,71.765,72.55,10601095,0
2014-08-04,72.601,73.86,72.189,73.7,6239932,0
2014-08-05,73.213,73.349,71.363,71.685,7130105,0
2014-08-06,71.603,73.27,71.467,72.468,6020468,0
2014-08-07,72.665,72.801,71.175,71.551,4511214,0
2014-08-08,71.64,73.205,71.64,73.115,4566548,0
2014-08-11,73.475,73.609,72.601,72.641,3985972,0
2014-08-12,72.386,72.601,72.002,72.298,4501069,0
2014-08-13,72.989,73.197,72.567,72.72,4268733,0
2014-08-14,72.928,73.007,71.875,72.074,5068659,0
2014-08-15,72.153,72.72,71.749,72.477,6044038,0
2014-08-18,72.773,72.773,70.938,71.326,9430819,0
2014-08-19,71.603,72.084,71.38,71.838,6026013,0
2014-08-20,72.09,72.459,71.714,72.37,4785565,0
2014-08-21,72.432,72.881,72.28,72.801,3472913,0
2014-08-22,72.738,72.738,71.802,72.136,4055443,0
2014-08-25,72.216,72.81,72.199,72.641,3928483,0
2014-08-26,72.576,72.819,72.395,72.405,3716919,0
2014-08-27,72.711,73.24,72.468,72.845,3504343,0
2014-08-28,72.72,72.819,72.405,72.511,3322654,0
2014-08-29,72.656,73.024,72.511,73.016,3792276,0
2014-09-02,72.871,72.909,71.714,72.117,6204733,0
2014-09-03,72.801,73.149,72.641,72.728,6565886,0
2014-09-04,72.943,73.034,71.425,71.785,6421063,0
2014-09-05,71.723,72.361,71.443,72.233,4000839,0
2014-09-08,71.866,71.963,70.717,71.047,6811591,0
2014-09-09,71.443,71.695,70.519,70.984,7194871,0
2014-09-10,70.805,71.03,69.861,71.013,7308231,0
2014-09-11,70.329,71.425,70.138,71.363,4794544,0
2014-09-12,71.21,71.219,70.221,70.529,4394732,0
2014-09-15,70.339,71.579,70.086,71.38,4360385,0
2014-09-16,71.467,73.07,71.307,72.593,6865968,0
2014-09-17,72.819,72.9,72.252,72.495,4719121,0
2014-09-18,72.665,72.701,71.603,71.892,4921296,0
2014-09-19,72.432,72.819,72.199,72.424,8959246,0
2014-09-22,72.216,72.216,71.39,71.631,5823861,0
2014-09-23,71.507,71.775,70.896,70.938,4832937,0
2014-09-24,70.886,71.092,69.753,70.767,6986975,0
2014-09-25,70.748,70.748,69.736,69.736,5462863,0
2014-09-26,69.762,70.545,69.331,70.23,5850670,0
2014-09-29,69.592,70.077,69.024,69.978,6548566,0
2014-09-30,69.51,69.797,68.252,68.792,9345419,0
2014-10-01,68.565,68.792,67.048,67.423,9699321,0
2014-10-02,67.038,67.54,65.958,67.148,8247375,0
2014-10-03,67.379,67.577,66.625,67.216,6192396,0
2014-10-06,67.677,68.088,66.814,67.388,7103633,0
2014-10-07,67.081,67.729,66.426,66.443,8114721,0
2014-10-08,66.237,67.09,65.32,67.004,13343710,0
2014-10-09,66.684,66.794,64.821,64.861,11401945,0
2014-10-10,64.821,65.278,63.471,63.878,11370345,0
2014-10-13,63.662,64.116,61.736,61.799,9481736,0
2014-10-14,61.981,62.298,59.838,60.102,14340151,0
2014-10-15,57.914,60.239,57.705,60.148,17709160,0
2014-10-16,59.185,61.164,58.91,60.764,14097945,0
2014-10-17,61.671,63.571,61.283,61.809,12131196,0
2014-10-20,61.9,62.607,61.128,62.49,7432362,0
2014-10-21,63.616,64.314,63.234,64.088,9916713,0
2014-10-22,64.46,64.869,62.988,63.044,10844233,0
2014-10-23,64.269,64.388,63.279,63.552,8437965,0
2014-10-24,63.543,63.788,62.745,63.616,5971676,0
2014-10-27,62.662,62.788,61.972,62.49,8252254,0
2014-10-28,62.716,63.807,62.361,63.753,6342901,0
2014-10-29,64.886,65.505,63.743,64.232,8538487,0
2014-10-30,62.98,65.288,62.87,64.779,7900691,0
2014-10-31,64.995,65.586,63.616,65.505,10391501,0
2014-11-03,65.604,65.884,63.978,64.06,10518645,0
2014-11-04,62.827,63.408,61.928,62.434,12074314,0
2014-11-05,63.506,63.779,62.625,63.443,8683142,0
2014-11-06,63.299,64.779,63.089,64.75,8548185,0
2014-11-07,64.861,65.65,64.821,65.514,8114001,0
2014-11-10,66.112,66.477,64.878,65.005,8042602,0
2014-11-11,64.932,65.322,64.524,65.141,6522632,0
2014-11-12,64.788,65.258,64.541,64.642,6334984,0
2014-11-13,64.259,64.46,63.132,63.868,8284117,0
2014-11-14,64.068,64.878,63.997,64.831,5807636,0
2014-11-17,64.487,65.159,64.107,64.841,5618025,0
2014-11-18,64.942,65.505,64.524,65.067,5844008,0
2014-11-19,65.696,65.803,64.75,65.486,7019213,0
2014-11-20,65.486,66.504,65.486,66.467,6304769,0
2014-11-21,67.611,67.801,66.438,66.856,9845065,0
2014-11-24,66.784,66.994,65.966,66.574,6738875,0
2014-11-25,67.091,67.101,64.976,65.124,9810710,0
2014-11-26,65.141,65.141,64.05,64.308,8141308,0
2014-11-28,61.464,61.862,59.603,59.983,12974234,0
2014-12-01,59.858,61.647,59.377,61.526,15450600,0
2014-12-02,61.128,63.171,61.045,62.835,12869909,0
2014-12-03,63.244,64.66,62.899,64.279,13111153,0
2014-12-04,63.695,63.943,62.353,62.926,11803169,0
2014-12-05,62.98,62.98,61.255,61.601,10818419,0
2014-12-08,60.827,60.947,58.902,59.042,11194066,0
2014-12-09,58.421,60.148,57.532,58.976,13359399,0
2014-12-10,58.023,58.241,57.042,57.687,10840432,0
2014-12-11,57.468,59.42,57.468,57.752,9004345,0
2014-12-12,56.916,57.914,56.571,56.696,9558558,0
2014-12-15,57.451,57.651,55.836,56.009,10816200,0
2014-12-16,55.806,58.994,55.234,57.397,14263488,0
2014-12-17,58.232,61.439,58.114,60.774,16921284,0
2014-12-18,62.843,63.408,60.519,63.326,17562559,0
2014-12-19,63.37,64.46,62.307,64.442,19631733,0
2014-12-22,63.624,63.961,62.18,63.117,10474683,0
2014-12-23,63.842,64.797,63.37,64.505,8999572,0
2014-12-24,64.078,64.124,62.589,63.671,4249545,0
2014-12-26,64.05,64.269,63.117,63.443,3678968,0
2014-12-29,63.961,64.171,63.142,63.653,5772053,0
2014-12-30,63.206,63.734,62.89,63.488,4998344,0
2014-12-31,62.953,63.326,62.371,62.699,6524630,0
2015-01-02,62.19,63.08,61.944,62.573,6280295,0
2015-01-05,61.473,61.72,59.402,59.594,12058709,0
2015-01-06,59.275,60.466,57.089,57.133,19886247,0
2015-01-07,58.114,58.313,57.061,57.515,13603632,0
2015-01-08,58.879,59.458,58.014,58.949,11396916,0
2015-01-09,58.959,59.321,58.114,58.939,8792884,0
2015-01-12,58.241,58.35,56.843,57.262,9160154,0
2015-01-13,57.369,57.95,55.846,56.689,11279893,0
2015-01-14,56.126,56.996,55.244,56.853,11017982,0
2015-01-15,57.752,57.986,55.725,55.754,11007185,0
2015-01-16,56.061,57.631,55.816,57.27,11049161,0
2015-01-20,57.025,57.451,56.07,57.369,7571469,0
2015-01-21,58.005,58.812,57.407,58.594,8787138,0
2015-01-22,59.103,59.539,58.104,59.284,9647193,0
2015-01-23,59.321,59.656,58.687,58.696,7041472,0
2015-01-26,58.91,59.919,58.005,59.756,6455761,0
2015-01-27,59.275,60.056,59.067,59.503,6542418,0
2015-01-28,59.248,59.42,56.744,56.815,9426197,0
2015-01-29,57.36,57.723,55.055,57.034,12510890,0
2015-01-30,56.434,57.932,55.517,57.178,11591884,0
2015-02-02,58.532,59.722,57.569,59.712,11097616,0
2015-02-03,60.764,61.7,60.382,61.5,17217315,0
2015-02-04,60.484,60.519,59.231,59.804,13484407,0
2015-02-05,60.845,61.364,60.184,61.346,9592349,0
2015-02-06,61.953,62.082,60.992,61.274,8429124,0
2015-02-09,61.71,62.289,61.41,61.601,8889273,0
2015-02-10,61.609,61.837,60.374,61.727,8675426,0
2015-02-11,61.045,62.163,60.648,61.627,9214123,0
2015-02-12,62.627,63.188,62.06,62.444,9415194,0
2015-02-13,63.169,64.343,63.051,64.133,9173626,0
2015-02-17,63.426,64.215,62.885,63.758,8338268,0
2015-02-18,62.434,63.38,62.05,62.159,9729983,0
2015-02-19,60.627,62.27,60.039,61.874,9831204,0
2015-02-20,61.663,61.874,60.873,61.839,9569275,0
2015-02-23,61.296,61.985,61.038,61.417,6616805,0
2015-02-24,61.923,61.932,61.271,61.573,5303745,0
2015-02-25,61.923,62.261,61.453,61.975,6702965,0
2015-02-26,61.387,61.387,60.194,60.435,8539324,0
2015-02-27,60.572,60.662,59.773,59.837,7586279,0
2015-03-02,59.984,59.984,58.579,59.103,8781320,0
2015-03-03,59.067,59.902,58.985,59.452,5910837,0
2015-03-04,59.462,59.462,58.433,58.967,5978830,0
2015-03-05,58.744,58.809,58.122,58.122,6524181,0
2015-03-06,57.818,58.441,57.516,57.625,7336162,0
2015-03-09,57.608,58.13,56.874,56.874,7074547,0
2015-03-10,55.973,56.644,55.699,55.864,9721874,0
2015-03-11,55.956,56.782,55.807,56.259,6909469,0
2015-03-12,56.515,56.818,56.278,56.313,6015657,0
2015-03-13,55.872,56.716,55.588,56.571,8995647,0
2015-03-16,56.195,57.322,55.827,57.268,6884082,0
2015-03-17,56.911,57.341,56.332,56.911,7070296,0
2015-03-18,56.45,59.021,56.45,58.405,10390899,0
2015-03-19,57.617,58.102,57.313,57.598,8615698,0
2015-03-20,57.901,58.847,57.818,58.588,10961313,0
2015-03-23,58.727,58.9,58.011,58.029,8094317,0
2015-03-24,58.232,58.389,57.387,57.407,6948914,0
2015-03-25,58.02,58.276,57.507,57.865,8348850,0
2015-03-26,58.691,58.866,57.746,58.039,7507342,0
2015-03-27,57.781,57.901,57.322,57.755,5665019,0
2015-03-30,58.414,58.876,58.186,58.736,6567438,0
2015-03-31,57.808,58.25,57.122,57.139,9991439,0
2015-04-01,57.553,58.267,57.488,57.837,9740397,0
2015-04-02,57.442,58.194,57.425,57.983,6437556,0
2015-04-06,58.204,60.462,58.186,60.012,11081278,0
2015-04-07,59.892,60.609,59.719,60.378,7820397,0
2015-04-08,60.637,60.784,59.471,59.479,9339748,0
2015-04-09,59.673,61.913,59.527,61.489,11963394,0
2015-04-10,61.82,61.856,60.931,61.058,6555016,0
2015-04-13,61.397,61.874,60.873,60.883,6251122,0
2015-04-14,61.325,62.914,61.251,62.738,9716644,0
2015-04-15,63.243,63.931,62.865,63.692,8469609,0
2015-04-16,63.316,63.985,62.6,63.334,9147361,0
2015-04-17,62.931,62.95,61.655,62.122,10478503,0
2015-04-20,62.566,63.554,62.454,62.966,8549200,0
2015-04-21,62.921,63.316,62.087,62.425,6059990,0
2015-04-22,62.37,62.536,61.609,62.296,4881608,0
2015-04-23,62.645,63.213,62.418,62.645,5042195,0
2015-04-24,62.27,62.288,61.517,61.957,6838149,0
2015-04-27,62.252,62.38,61.489,61.544,4824709,0
2015-04-28,61.672,62.187,61.498,62.168,4647934,0
2015-04-29,62.03,62.692,61.691,62.463,6579423,0
2015-04-30,63.342,63.351,62.095,62.335,8025781,0
2015-05-01,62.168,62.39,61.462,61.894,6509689,0
2015-05-04,61.865,62.06,61.214,61.507,7232975,0
2015-05-05,61.894,62.738,61.471,61.672,9962134,0
2015-05-06,62.37,62.566,61.296,61.701,7724042,0
2015-05-07,61.975,61.975,60.662,61.141,6863214,0
2015-05-08,61.637,61.83,60.902,61.647,6495305,0
2015-05-11,61.601,61.672,59.754,59.91,7912459,0
2015-05-12,59.919,60.251,59.7,60.021,5142644,0
2015-05-13,60.387,60.6,59.792,60.012,5910601,0
2015-05-14,60.15,60.672,59.957,60.039,4734597,0
2015-05-15,59.884,60.627,59.709,60.351,5152389,0
2015-05-18,60.342,60.774,59.818,60.609,5620870,0
2015-05-19,60.342,60.342,59.754,59.764,8658035,0
2015-05-20,60.098,60.284,59.514,60.126,5212064,0
2015-05-21,60.452,61.025,60.209,60.868,6518167,0
2015-05-22,60.367,60.944,60.239,60.433,4099401,0
2015-05-26,59.931,60.164,58.937,59.253,6601867,0
2015-05-27,59.348,60.321,59.124,59.236,7277626,0
2015-05-28,58.967,59.356,58.576,59.271,5594353,0
2015-05-29,59.124,59.476,58.885,59.105,6142800,0
2015-06-01,59.829,59.838,58.698,59.042,4460899,0
2015-06-02,59.124,59.699,58.856,59.467,5469575,0
2015-06-03,59.226,59.672,59.051,59.217,5797170,0
2015-06-04,58.856,59.161,58.408,58.474,5776697,0
2015-06-05,58.252,59.606,58.205,58.512,6259483,0
2015-06-08,58.4,58.908,58.269,58.875,7143814,0
2015-06-09,59.199,59.708,58.531,58.531,6805681,0
2015-06-10,59.319,59.626,58.927,59.42,5145921,0
2015-06-11,59.402,59.626,59.262,59.429,4191784,0
2015-06-12,59.18,59.262,58.594,58.947,5376984,0
2015-06-15,58.548,59.068,58.288,58.725,5074773,0
2015-06-16,58.885,58.985,58.187,58.875,5721212,0
2015-06-17,59.29,59.524,58.205,58.558,5107850,0
2015-06-18,58.614,58.937,58.288,58.408,5832185,0
2015-06-19,58.057,58.734,57.665,57.872,14141854,0
2015-06-22,58.011,58.445,57.722,58.084,4693804,0
2015-06-23,58.177,58.799,58.019,58.632,3925733,0
2015-06-24,58.594,58.985,58.316,58.316,4282345,0
2015-06-25,58.632,58.632,57.665,57.751,5070786,0
2015-06-26,57.685,57.805,57.286,57.713,7201561,0
2015-06-29,57.007,57.304,56.616,56.626,5663682,0
2015-06-30,57.11,57.183,56.488,56.997,5770822,0
2015-07-01,57.092,57.092,55.402,55.716,7966300,0
2015-07-02,55.922,56.406,55.858,56.173,7301651,0
2015-07-06,55.233,55.467,54.502,54.818,8138253,0
2015-07-07,54.669,55.596,54.056,55.364,7681653,0
2015-07-08,54.891,55.43,53.908,54.168,6064795,0
2015-07-09,55.364,55.467,54.446,54.455,5857397,0
2015-07-10,55.049,55.263,54.455,54.881,5448202,0
2015-07-13,54.863,54.947,54.428,54.695,5285621,0
2015-07-14,54.528,55.447,54.474,55.253,5905211,0
2015-07-15,54.863,55.272,53.953,54.223,5634442,0
2015-07-16,54.4,54.558,53.536,53.786,5734789,0
2015-07-17,53.498,53.732,52.579,53.091,7933764,0
2015-07-20,53.072,53.091,52.126,52.505,8712831,0
2015-07-21,52.683,53.053,52.134,52.431,9076453,0
2015-07-22,52.245,52.341,51.67,51.82,11176202,0
2015-07-23,51.83,52.025,50.134,50.831,12826864,0
2015-07-24,50.747,50.747,48.894,48.997,14077522,0
2015-07-27,48.292,48.932,47.54,47.643,15168705,0
2015-07-28,47.915,49.815,47.85,49.14,14229438,0
2015-07-29,48.96,50.267,48.912,49.76,12562577,0
2015-07-30,49.844,50.125,48.8,48.979,10717847,0
2015-07-31,48.376,48.396,47.266,47.352,12972406,0
2015-08-03,46.845,47.474,46.401,46.758,11950600,0
2015-08-04,46.646,47.352,46.646,46.909,8175926,0
2015-08-05,47.314,47.832,46.119,46.204,8555139,0
2015-08-06,45.988,47.37,45.461,47.295,12368565,0
2015-08-07,47.266,47.643,45.723,45.94,10935467,0
2015-08-10,45.988,47.23,45.667,47.22,11241433,0
2015-08-11,46.354,47.521,46.147,47.409,11389571,0
2015-08-12,47.23,48.8,47.173,48.48,14923657,0
2015-08-13,47.973,48.02,46.9,47.126,10679575,0
2015-08-14,47.024,47.304,46.739,46.815,8346556,0
2015-08-17,46.543,46.854,46.336,46.617,6173965,0
2015-08-18,46.676,46.835,46.213,46.569,7771514,0
2015-08-19,46.354,46.354,44.256,44.849,15445544,0
2015-08-20,44.633,45.243,44.209,44.209,11220915,0
2015-08-21,43.888,44.567,42.684,42.694,14783326,0
2015-08-24,39.487,42.264,38.66,40.38,22597919,0
2015-08-25,42.346,42.346,39.638,39.685,16894894,0
2015-08-26,40.38,40.985,39.741,40.833,20189610,0
2015-08-27,41.972,43.767,41.81,43.147,20658022,0
2015-08-28,42.854,45.151,42.854,44.039,15842512,0
2015-08-31,43.551,46.392,42.987,46.23,18897068,0
2015-09-01,45.31,45.31,44.013,44.916,18277590,0
2015-09-02,45.433,45.772,44.209,45.328,11976900,0
2015-09-03,45.621,46.909,44.934,45.319,10316307,0
2015-09-04,44.407,44.773,44.078,44.397,11185194,0
2015-09-08,45.405,45.79,44.351,45.582,14417505,0
2015-09-09,46.139,46.749,44.764,45.009,17225738,0
2015-09-10,45.151,45.855,44.519,45.555,9434885,0
2015-09-11,44.906,44.925,44.164,44.548,9855762,0
2015-09-14,44.323,44.351,43.589,43.994,9322289,0
2015-09-15,44.351,44.951,44.313,44.473,7099731,0
2015-09-16,44.876,46.597,44.812,46.533,12070668,0
2015-09-17,46.477,47.887,46.147,47.154,15759287,0
2015-09-18,46.23,46.579,45.083,45.488,13568817,0
2015-09-21,45.95,46.09,45.283,45.855,8216006,0
2015-09-22,44.896,46.09,44.783,45.732,10868598,0
2015-09-23,45.827,46.07,44.971,45.018,6722093,0
2015-09-24,44.689,45.366,44.519,44.925,8702402,0
2015-09-25,45.658,45.658,44.134,44.387,9176215,0
2015-09-28,43.683,44.256,43.118,43.128,8508567,0
2015-09-29,43.531,43.918,43.005,43.806,8481467,0
2015-09-30,44.134,45.151,44.115,45.113,9370767,0
2015-10-01,45.799,46.467,44.717,45.3,11088556,0
2015-10-02,44.755,48.152,44.736,48.152,13367037,0
2015-10-05,48.856,49.975,48.452,49.834,13613300,0
2015-10-06,50.022,52.232,49.909,51.865,16386936,0
2015-10-07,52.619,53.033,50.642,51.989,14638178,0
2015-10-08,51.735,53.193,51.35,52.938,10096240,0
2015-10-09,53.23,53.325,51.931,52.768,9693955,0
2015-10-12,52.741,52.768,51.227,51.989,7956815,0
2015-10-13,51.528,52.58,51.131,51.772,6606974,0
2015-10-14,51.781,52.392,51.622,52.168,6814789,0
2015-10-15,51.825,52.702,51.29,52.653,8215679,0
2015-10-16,53.091,53.339,51.968,52.653,7674954,0
2015-10-19,51.948,52.225,50.985,51.185,8371287,0
2015-10-20,51.386,51.72,50.71,51.043,8972198,0
2015-10-21,50.918,51.308,50.432,50.499,6643431,0
2015-10-22,50.842,52.205,50.71,52.033,7733273,0
2015-10-23,51.766,52.252,51.146,52.063,6196270,0
2015-10-26,52.015,52.024,50.469,50.479,5837427,0
2015-10-27,49.584,49.699,48.372,49.278,8381097,0
2015-10-28,49.336,51.166,49.173,50.852,9782263,0
2015-10-29,49.756,52.006,48.755,51.118,9782683,0
2015-10-30,51.414,51.643,50.135,50.862,7913690,0
2015-11-02,50.528,52.672,50.404,52.377,8538878,0
2015-11-03,52.72,54.484,52.586,54.084,9572979,0
2015-11-04,54.084,54.15,52.882,53.711,9146797,0
2015-11-05,53.273,54.571,53.168,53.655,7586632,0
2015-11-06,53.168,53.807,52.434,53.168,6883217,0
2015-11-09,53.035,53.521,51.853,52.091,5889933,0
2015-11-10,51.938,52.577,51.48,52.1,5440512,0
2015-11-11,51.977,52.186,50.842,50.947,7319051,0
2015-11-12,50.003,50.604,49.383,49.545,7752784,0
2015-11-13,49.468,49.679,48.651,49.412,6703534,0
2015-11-16,49.478,51.901,49.182,51.834,8700078,0
2015-11-17,51.624,52.139,50.956,51.386,6527313,0
2015-11-18,51.901,52.501,50.947,51.938,5159292,0
2015-11-19,51.661,51.928,50.7,51.063,6624772,0
2015-11-20,51.118,51.529,50.184,50.459,6009664,0
2015-11-23,50.327,51.261,50.022,50.793,5884421,0
2015-11-24,50.965,53.016,50.891,52.739,8611022,0
2015-11-25,52.424,52.51,51.786,51.843,5395829,0
2015-11-27,51.318,51.567,50.766,50.985,2922228,0
2015-11-30,51.013,51.948,50.862,51.529,9165805,0
2015-12-01,51.918,52.196,51.386,52.063,8081111,0
2015-12-02,51.681,52.024,49.746,50.099,11167304,0
2015-12-03,50.347,50.508,49.079,49.202,11194063,0
2015-12-04,48.469,49.088,47.82,48.802,9853591,0
2015-12-07,47.411,47.944,45.913,46.705,12106074,0
2015-12-08,45.427,46.859,44.693,46.047,9149871,0
2015-12-09,46.094,47.418,45.522,46.209,10374911,0
2015-12-10,45.98,47.619,45.771,46.923,11601117,0
2015-12-11,46,46.189,44.626,45.885,15375605,0
2015-12-14,45.36,47.8,45.189,47.22,14866109,0
2015-12-15,48.002,48.677,47.8,48.201,11286332,0
2015-12-16,47.953,48.469,46.829,47.049,11998663,0
2015-12-17,47.066,47.153,44.731,45.075,13584862,0
2015-12-18,44.855,45.36,43.625,43.787,17333967,0
2015-12-21,43.882,43.998,42.481,42.996,11405385,0
2015-12-22,43.073,44.387,42.816,44.121,10868349,0
2015-12-23,45.083,46.78,45.065,46.742,10286802,0
2015-12-24,46.751,46.913,45.818,46.324,3421751,0
2015-12-28,45.389,45.561,44.75,44.989,9215405,0
2015-12-29,45.98,46.113,44.998,45.542,6592035,0
2015-12-30,44.75,45.512,44.369,44.426,6927185,0
2015-12-31,43.911,44.998,43.739,44.512,7004896,0
2016-01-04,44.244,45.542,43.931,44.693,9346579,0
2016-01-05,44.494,45.303,43.844,45.189,7354800,0
2016-01-06,43.949,44.16,42.942,43.234,11533550,0
2016-01-07,42.652,43.492,41.87,42.002,11372717,0
2016-01-08,42.118,42.509,40.865,41.27,9561146,0
2016-01-11,41.3,41.586,38.706,39.202,18102564,0
2016-01-12,39.916,40.079,37.305,38.373,17598626,0
2016-01-13,38.849,39.84,37.057,37.18,19945142,0
2016-01-14,37.381,39.87,36.855,39.325,19136381,0
2016-01-15,37.505,38.564,36.571,37.524,20045648,0
2016-01-19,37.887,38.03,33.939,34.702,21857919,0
2016-01-20,33.882,33.949,31.184,33.128,32894912,0
2016-01-21,33.242,35.596,33.024,35.189,20520305,0
2016-01-22,36.427,37.724,35.031,35.914,19466508,0
2016-01-25,35.083,35.73,32.594,32.604,20586033,0
2016-01-26,33.434,34.234,31.88,33.702,30065645,0
2016-01-27,33.291,35.969,32.584,34.522,23124375,0
2016-01-28,36.15,37.591,35.35,36.247,17684722,0
2016-01-29,36.312,37.438,35.768,37.258,19598638,0
2016-02-01,36.456,37.161,35.856,36.799,13407445,0
2016-02-02,35.856,36.4,34.74,34.883,16678498,0
2016-02-03,35.836,36.925,33.929,36.827,20799462,0
2016-02-04,36.703,37.18,33.385,33.672,51585266,0
2016-02-05,32.432,32.804,30.117,31.365,48430427,0
2016-02-08,30.46,32.891,30.201,32.824,23018146,0
2016-02-09,31.671,32.567,31.174,32.015,21364910,0
2016-02-10,31.736,32.775,30.559,30.831,17454942,0
2016-02-11,30.004,31.109,29.832,30.629,21689202,0
2016-02-12,31.023,32.043,30.648,31.609,15562585,0
2016-02-16,32.178,32.378,31.273,31.475,13372966,0
2016-02-17,31.995,33.042,31.73,32.579,19062926,0
2016-02-18,33.127,33.157,32.128,32.379,17586807,0
2016-02-19,31.851,31.975,30.831,31.58,15240308,0
2016-02-22,32.369,33.339,32.198,33.099,11994267,0
2016-02-23,32.588,33.252,31.619,31.629,10114795,0
2016-02-24,30.841,31.743,30.572,31.668,11400297,0
2016-02-25,31.772,32.043,30.716,31.762,10741288,0
2016-02-26,32.533,33.445,32.494,32.781,11451425,0
2016-02-29,33.214,33.232,32.261,32.504,10939199,0
2016-03-01,32.734,33.386,32.031,33.109,12052159,0
2016-03-02,32.935,35.078,32.761,35.059,17634227,0
2016-03-03,35.069,37.287,34.896,37.047,21060327,0
2016-03-04,37.394,40.044,37.278,39.507,25827522,0
2016-03-07,39.632,40.781,39.295,39.777,18261535,0
2016-03-08,39.584,39.632,37.047,37.105,14705192,0
2016-03-09,37.805,38.156,36.874,37.519,13892570,0
2016-03-10,37.345,37.605,36.854,37.499,11303494,0
2016-03-11,38.24,39.061,38.171,38.931,14201289,0
2016-03-14,38.141,38.873,37.845,38.44,9696413,0
2016-03-15,37.672,38.285,37.292,38.268,8158857,0
2016-03-16,38.661,40.324,38.604,40.227,10563533,0
2016-03-17,40.736,42.058,40.533,41.323,12940411,0
2016-03-18,41.88,42.653,40.788,41.332,21801403,0
2016-03-21,41.054,41.707,40.507,40.909,8751155,0
2016-03-22,40.593,41.102,40.267,40.276,8581465,0
2016-03-23,39.67,40.044,38.25,38.285,11689705,0
2016-03-24,37.403,38.527,37.018,38.468,9594201,0
2016-03-28,38.527,38.577,37.489,38.122,6918745,0
2016-03-29,37.489,38.166,37.047,38.067,8445787,0
2016-03-30,38.893,39.161,38.018,38.507,8093684,0
2016-03-31,38.394,38.95,38.141,38.69,9728220,0
2016-04-01,37.845,38.354,37.269,38.221,9461380,0
2016-04-04,38.231,38.759,37.45,37.567,9005752,0
2016-04-05,37.23,37.75,36.691,37.509,8158148,0
2016-04-06,37.855,39.373,37.633,39.151,10207496,0
2016-04-07,38.844,39.42,38.181,38.73,7408175,0
2016-04-08,39.987,40.247,39.324,39.613,8410920,0
2016-04-11,39.805,40.334,39.537,39.574,7470787,0
2016-04-12,39.94,42.112,39.737,41.765,11064136,0
2016-04-13,41.92,42.236,41.323,41.87,9757047,0
2016-04-14,42.112,42.562,41.756,42.484,8577589,0
2016-04-15,42.033,42.434,41.812,41.986,8497082,0
2016-04-18,40.44,43.234,40.39,43.234,9744497,0
2016-04-19,43.437,45.252,43.206,45.214,13397370,0
2016-04-20,44.897,45.786,44.282,45.233,8832830,0
2016-04-21,45.147,45.465,44.311,44.416,10396447,0
2016-04-22,44.522,45.867,44.445,45.752,9769847,0
2016-04-25,45.31,45.378,44.041,44.455,12059021,0
2016-04-26,44.771,46.28,44.522,46.194,11150157,0
2016-04-27,46.646,46.992,45.945,46.222,12018523,0
2016-04-28,46.241,47.414,45.637,45.8,12830570,0
2016-04-29,46.021,46.913,45.109,45.915,9377090,0
2016-05-02,45.694,45.82,44.307,45.012,8600554,0
2016-05-03,44.292,44.445,42.957,43.312,9128481,0
2016-05-04,43.397,43.86,41.495,41.707,9642108,0
2016-05-05,42.794,43.215,41.082,41.514,8724271,0
2016-05-06,41.054,41.87,40.613,41.082,8480120,0
2016-05-09,40.651,40.824,39.504,40.016,7327500,0
2016-05-10,39.987,41.207,39.95,41.188,8294834,0
2016-05-11,41.188,42.681,40.651,41.967,9273525,0
2016-05-12,42.321,42.934,41.357,42.013,8690392,0
2016-05-13,41.668,42.196,41.159,41.332,6456348,0
2016-05-16,42.073,42.764,42.073,42.35,8157869,0
2016-05-17,42.158,42.706,41.756,42.063,12219391,0
2016-05-18,41.919,42.634,41.599,41.879,8434897,0
2016-05-19,41.31,42.15,40.652,41.899,6502237,0
2016-05-20,42.053,42.507,41.593,42.112,6620805,0
2016-05-23,41.744,42.44,41.551,42.12,6989432,0
2016-05-24,42.44,42.497,41.831,41.994,6181038,0
2016-05-25,42.421,43.536,42.371,43.387,6681425,0
2016-05-26,43.888,44.236,43.179,43.222,8081053,0
2016-05-27,42.778,42.932,42.371,42.836,6280259,0
2016-05-31,43.087,43.744,42.207,42.314,9842682,0
2016-06-01,41.909,42.595,41.754,42.575,7495721,0
2016-06-02,42.276,43.126,41.986,42.884,7260570,0
2016-06-03,42.894,43.212,42.227,42.69,6296110,0
2016-06-06,43.29,44.092,42.971,43.986,8085579,0
2016-06-07,44.42,45.966,44.256,45.938,11618758,0
2016-06-08,46.334,46.817,45.841,45.89,9970621,0
2016-06-09,45.145,45.552,44.981,45,5613552,0
2016-06-10,44.353,44.565,42.768,43.01,9309117,0
2016-06-13,42.478,43.445,42.323,42.401,7651460,0
2016-06-14,42.361,43.096,41.889,42.826,7579308,0
2016-06-15,42.431,43.01,41.956,42.237,7138394,0
2016-06-16,41.744,41.859,40.798,41.705,7254372,0
2016-06-17,42.13,43.232,42.043,42.661,10010158,0
2016-06-20,43.483,43.83,43.068,43.184,8662656,0
2016-06-21,43.077,43.555,42.758,43.29,7018865,0
2016-06-22,43.599,43.657,42.431,42.507,8936100,0
2016-06-23,43.096,44.102,42.78,44.092,7952380,0
2016-06-24,41.859,42.922,41.474,41.715,14101837,0
2016-06-27,41.076,41.222,39.154,39.405,12414062,0
2016-06-28,40.554,40.718,40.043,40.534,9300835,0
2016-06-29,41.067,42.729,40.768,42.431,10590193,0
2016-06-30,42.247,42.634,41.754,42.13,9668130,0
2016-07-01,42.371,42.922,42.033,42.043,9945536,0
2016-07-05,41.28,41.328,39.971,40.295,10543943,0
2016-07-06,40.15,40.614,39.783,40.488,7265552,0
2016-07-07,40.874,41.347,39.802,40.111,9117636,0
2016-07-08,40.922,41,40.211,40.874,11178519,0
2016-07-11,41.3,41.511,40.972,41.019,6564775,0
2016-07-12,41.705,42.798,41.657,42.323,10662068,0
2016-07-13,42.323,42.565,40.691,41.425,9515447,0
2016-07-14,42.043,42.053,41.241,41.57,6797674,0
2016-07-15,41.811,42.018,41.241,41.493,6100058,0
2016-07-18,41.29,41.493,40.788,41.27,5443807,0
2016-07-19,41.019,41.212,40.295,40.498,7510042,0
2016-07-20,40.314,40.902,39.888,40.614,6925313,0
2016-07-21,40.634,41.03,39.738,39.894,9046170,0
2016-07-22,39.963,40.138,39.485,39.622,7498932,0
2016-07-25,39.3,39.535,38.698,39.116,7683636,0
2016-07-26,38.932,39.723,38.834,39.65,6062965,0
2016-07-27,39.797,40.283,38.883,38.951,10437957,0
2016-07-28,39.126,39.632,38.563,39.135,11856909,0
2016-07-29,38.659,39.763,38.563,39.68,8361728,0
2016-08-01,39.282,39.296,38.318,38.503,9867332,0
2016-08-02,38.698,38.933,37.716,38.679,7339749,0
2016-08-03,38.708,39.214,38.398,39.184,8822983,0
2016-08-04,39.049,39.33,38.553,38.98,7112339,0
2016-08-05,39.165,39.505,38.805,39.467,8986051,0
2016-08-08,39.835,40.634,39.768,40.399,9957265,0
2016-08-09,40.574,40.759,39.889,40.089,7278814,0
2016-08-10,40.293,40.379,39.369,39.467,6544255,0
2016-08-11,39.65,40.544,39.196,40.234,9036065,0
2016-08-12,40.389,40.487,40.03,40.214,5089803,0
2016-08-15,40.497,41.06,40.409,41.002,6057187,0
2016-08-16,41.002,41.857,40.594,41.663,11289091,0
2016-08-17,41.497,42.042,41.216,41.993,9112110,0
2016-08-18,42.129,42.471,41.936,42.372,7191478,0
2016-08-19,42.072,42.267,41.818,42.111,6367963,0
2016-08-22,41.547,41.732,41.129,41.44,6357070,0
2016-08-23,41.411,42.119,41.273,42.012,6357243,0
2016-08-24,41.761,42.159,41.654,41.761,5658398,0
2016-08-25,41.702,41.828,41.235,41.586,4634364,0
2016-08-26,41.702,42.082,40.964,41.119,5772097,0
2016-08-29,41.002,41.284,40.846,41.167,4588101,0
2016-08-30,41.401,41.672,40.924,41.051,5581700,0
2016-08-31,40.885,40.954,39.636,39.904,9022378,0
2016-09-01,39.758,39.953,39.009,39.467,7737157,0
2016-09-02,40,40.156,39.68,39.778,5755421,0
2016-09-06,39.894,40.079,39.475,39.855,6845354,0
2016-09-07,40.069,40.341,39.875,40.322,6549376,0
2016-09-08,40.749,42.124,40.507,42.072,11021129,0
2016-09-09,41.634,42.217,41.041,41.07,12934100,0
2016-09-12,40.799,41.926,40.399,41.478,10513300,0
2016-09-13,40.749,40.846,39.535,39.865,12051364,0
2016-09-14,39.719,40.293,38.762,38.873,10317613,0
2016-09-15,38.893,39.359,38.654,38.913,8048116,0
2016-09-16,38.513,38.864,38.398,38.758,9879916,0
2016-09-19,38.999,39.116,38.183,38.183,5563652,0
2016-09-20,38.233,38.718,37.911,37.921,6045215,0
2016-09-21,38.378,39.009,38.242,38.941,6563726,0
2016-09-22,39.612,40.175,39.612,39.875,8147323,0
2016-09-23,39.234,40.059,38.494,38.824,8643871,0
2016-09-26,38.96,39.632,38.873,38.903,5119576,0
2016-09-27,38.437,38.494,37.911,38.328,8016312,0
2016-09-28,38.494,41.089,38.028,41.002,13935736,0
2016-09-29,40.799,42.926,40.799,42.441,17038489,0
2016-09-30,42.596,42.888,42.022,42.257,9066380,0
2016-10-03,42.461,42.587,41.605,42.217,5394519,0
2016-10-04,42.217,42.324,41.401,41.672,6441609,0
2016-10-05,42.286,42.888,42.102,42.683,6601042,0
2016-10-06,42.858,43.316,42.314,43.277,8467900,0
2016-10-07,43.257,43.442,42.791,42.986,8519579,0
2016-10-10,43.384,43.782,43.121,43.151,9355207,0
2016-10-11,43.082,43.346,41.969,42.119,7097402,0
2016-10-12,41.964,42.324,41.381,42.257,5909457,0
2016-10-13,41.699,41.739,40.936,41.21,7608284,0
2016-10-14,41.406,41.787,40.71,40.74,6717657,0
2016-10-17,40.653,40.887,39.909,40.183,5773494,0
2016-10-18,40.663,40.692,39.469,39.743,7042910,0
2016-10-19,40.046,41.161,39.969,40.79,9825668,0
2016-10-20,40.458,41.132,40.174,40.564,6592166,0
2016-10-21,40.252,40.668,40.046,40.614,5679886,0
2016-10-24,40.936,41.611,40.705,41.298,9546668,0
2016-10-25,41.191,41.699,40.842,40.878,6410221,0
2016-10-26,40.331,41.347,40.212,40.868,8611957,0
2016-10-27,41.249,43.85,41.21,43.019,16981113,0
2016-10-28,43.704,44.818,43.302,43.967,18830109,0
2016-10-31,43.761,43.801,42.286,42.48,11541384,0
2016-11-01,42.99,43.087,41.591,42.569,9157997,0
2016-11-02,41.962,42.589,41.401,42.267,7669265,0
2016-11-03,42.49,43.031,42.128,42.628,6805725,0
2016-11-04,42.373,42.824,41.729,41.806,7489922,0
2016-11-07,42.53,43.019,42.217,42.94,5902451,0
2016-11-08,42.657,43.85,42.531,43.342,6477945,0
2016-11-09,42.5,45.179,42.423,44.71,11102424,0
2016-11-10,44.652,44.72,43.359,43.781,11437207,0
2016-11-11,43.322,43.684,42.452,42.96,8340836,0
2016-11-14,42.608,43.273,42.452,43.146,10248658,0
2016-11-15,43.263,44.573,43.263,44.27,11455168,0
2016-11-16,44.153,44.633,43.195,43.391,6945665,0
2016-11-17,43.801,44.074,42.53,42.638,6903581,0
2016-11-18,42.735,43.957,42.696,43.761,8621554,0
2016-11-21,44.622,45.464,44.524,45.325,10114830,0
2016-11-22,45.258,45.649,44.27,45.043,7415939,0
2016-11-23,44.7,45.414,44.514,45.268,5308299,0
2016-11-25,44.778,45.013,44.163,44.73,3574099,0
2016-11-28,45.677,45.805,44.378,44.486,9605758,0
2016-11-29,43.478,43.556,42.852,43.243,9566022,0
2016-11-30,45.268,48.22,45.199,47.437,21372246,0
2016-12-01,49.021,49.031,46.963,47.144,11349664,0
2016-12-02,46.978,47.399,46.666,47.048,5928163,0
2016-12-05,47.741,48.983,47.546,47.79,9052782,0
2016-12-06,47.39,48.929,47.058,48.788,7321482,0
2016-12-07,48.356,48.924,48.147,48.788,9272848,0
2016-12-08,48.974,49.061,47.829,48.669,6039284,0
2016-12-09,48.855,49.682,48.709,49.637,6264027,0
2016-12-12,50.996,51.915,50.126,50.235,10983953,0
2016-12-13,51.095,51.985,50.475,51.467,8040643,0
2016-12-14,51.075,51.447,50.235,50.342,8780959,0
2016-12-15,49.98,50.967,49.452,50.587,8109732,0
2016-12-16,50.82,50.977,50.416,50.781,10547725,0
2016-12-19,50.84,50.928,50.411,50.82,4848804,0
2016-12-20,51.056,51.407,50.215,50.401,4765534,0
2016-12-21,50.684,50.997,50.292,50.332,4273740,0
2016-12-22,50.401,50.625,50.235,50.391,4700103,0
2016-12-23,50.195,50.493,50.077,50.225,2925197,0
2016-12-27,50.302,50.781,50.206,50.448,3063685,0
2016-12-28,50.322,50.587,49.496,49.637,4323392,0
2016-12-29,49.53,49.687,49.12,49.413,3717448,0
2016-12-30,49.286,49.707,48.817,49.021,4915945,0
2017-01-03,49.687,50.458,48.807,49.481,7185316,0
2017-01-04,49.569,49.955,49.197,49.941,5102842,0
2017-01-05,50.068,50.528,49.589,49.794,4826608,0
2017-01-06,49.883,49.941,49.168,49.609,3548822,0
2017-01-09,49.149,49.403,48.523,48.552,5880874,0
2017-01-10,48.768,48.924,48.269,48.552,5562221,0
2017-01-11,48.845,50.342,48.356,50.077,8875920,0
2017-01-12,50.352,50.381,48.974,49.031,7103740,0
2017-01-13,48.788,49.735,48.728,49.462,4513158,0
2017-01-17,49.433,49.579,48.885,49.031,5108163,0
2017-01-18,48.689,49.457,48.679,49.149,5064654,0
2017-01-19,49.081,49.325,48.669,48.748,5011581,0
2017-01-20,49.266,49.95,49.197,49.599,5954690,0
2017-01-23,49.14,49.443,48.475,48.827,6105243,0
2017-01-24,49.021,50.249,48.895,49.149,6026494,0
2017-01-25,49.286,50.085,49.197,49.559,6115213,0
2017-01-26,49.501,49.883,49.217,49.501,4258867,0
2017-01-27,49.207,49.334,48.103,48.328,5522185,0
2017-01-30,47.917,48.083,46.138,46.421,10721501,0
2017-01-31,46.744,47.702,46.314,47.673,7625511,0
2017-02-01,47.907,48.054,46.382,47.418,10265321,0
2017-02-02,47.663,48.24,46.228,47.604,8821746,0
2017-02-03,47.761,49.363,47.726,49.306,8605778,0
2017-02-06,49.373,49.843,48.249,48.974,8312847,0
2017-02-07,48.445,49.11,47.985,48.318,7762964,0
2017-02-08,47.956,49.041,47.428,48.494,8774475,0
2017-02-09,48.924,49.207,48.376,48.699,6499073,0
2017-02-10,49.176,49.677,48.965,49.284,6100191,0
2017-02-13,49.185,49.185,48.379,48.851,6271201,0
2017-02-14,49.147,49.323,48.488,49.284,6158313,0
2017-02-15,48.98,49.432,48.469,48.517,7583159,0
2017-02-16,48.743,48.803,47.445,47.515,9852179,0
2017-02-17,47.397,47.416,46.296,46.699,10877383,0
2017-02-21,47.308,47.692,47.004,47.308,9742961,0
2017-02-22,46.984,47.121,46.227,46.296,8140984,0
2017-02-23,46.974,47.044,46.227,46.493,7954001,0
2017-02-24,46.207,46.68,45.913,46.237,6845624,0
2017-02-27,46.424,46.827,46.163,46.551,6316130,0
2017-02-28,46.364,46.857,46.197,46.757,6824475,0
2017-03-01,47.181,48.389,47.044,48.212,9343691,0
2017-03-02,47.79,47.986,47.091,47.388,6037297,0
2017-03-03,47.368,47.613,46.827,47.004,5401251,0
2017-03-06,46.964,47.637,46.532,47.495,6183997,0
2017-03-07,47.622,47.682,46.782,46.905,5743585,0
2017-03-08,46.6,46.847,45.023,45.126,9581851,0
2017-03-09,44.832,45.833,44.703,45.686,7360280,0
2017-03-10,46.08,46.08,44.703,44.89,8599857,0
2017-03-13,44.9,45.377,44.763,45.057,6443800,0
2017-03-14,44.379,44.428,43.435,44.173,10720964,0
2017-03-15,44.693,45.332,44.084,45.057,7704934,0
2017-03-16,45.165,45.342,44.733,45.057,6504790,0
2017-03-17,45.185,45.569,44.861,44.91,8504540,0
2017-03-20,44.625,45.195,44.281,45.077,5854125,0
2017-03-21,45.254,45.382,44.114,44.409,6617161,0
2017-03-22,44.261,44.546,43.869,43.887,7979652,0
2017-03-23,43.887,44.232,43.592,43.72,9308242,0
2017-03-24,43.878,44.114,43.219,43.348,8949948,0
2017-03-27,42.748,43.682,42.521,43.534,6315061,0
2017-03-28,43.652,44.713,43.445,44.605,7134123,0
2017-03-29,44.556,45.274,44.236,45.165,6111809,0
2017-03-30,48.488,49.549,47.78,49.147,40727859,0
2017-03-31,48.793,49.195,48.184,49.018,13634879,0
2017-04-03,49.048,49.078,47.967,48.606,7845908,0
2017-04-04,48.586,48.94,48.207,48.881,6276772,0
2017-04-05,49.156,49.544,48.115,48.272,7606560,0
2017-04-06,48.546,49.117,48.321,48.96,6928625,0
2017-04-07,48.999,49.142,48.536,48.694,5959180,0
2017-04-10,48.94,49.609,48.881,49.294,6854383,0
2017-04-11,49.294,49.382,48.723,49.294,7522124,0
2017-04-12,49.284,49.756,48.454,48.596,7755374,0
2017-04-13,48.753,48.935,47.707,47.79,8955241,0
2017-04-17,47.761,48.183,47.632,48.115,5371963,0
2017-04-18,47.78,48.424,47.603,47.859,6151302,0
2017-04-19,47.928,48.232,47.004,47.181,6272334,0
2017-04-20,47.201,47.849,47.071,47.131,6375545,0
2017-04-21,47.044,47.308,46.493,46.924,6160675,0
2017-04-24,47.181,47.368,46.895,47.091,5374108,0
2017-04-25,47.151,48.06,46.984,47.957,7145016,0
2017-04-26,47.445,48.684,47.416,47.515,6641022,0
2017-04-27,47.014,47.318,46.06,47.044,7429470,0
2017-04-28,47.328,47.495,46.924,47.091,6540643,0
2017-05-01,47.081,47.211,46.65,46.67,5894571,0
2017-05-02,46.748,46.807,45.479,45.903,10505085,0
2017-05-03,45.461,46.63,45.461,46.276,5857217,0
2017-05-04,45.981,46.05,44.91,45.136,10172432,0
2017-05-05,45.165,46.05,45.107,45.971,8031499,0
2017-05-08,46.001,46.424,45.726,46.326,5945096,0
2017-05-09,46.374,46.404,45.274,45.479,6262546,0
2017-05-10,45.913,47.044,45.736,46.797,8087334,0
2017-05-11,46.466,47.256,46.466,46.872,8670230,0
2017-05-12,46.852,47.118,46.046,46.427,9259037,0
2017-05-15,47.534,47.771,46.713,46.891,7740163,0
2017-05-16,47.118,47.168,46.135,46.585,5349981,0
2017-05-17,46.466,46.852,45.793,45.873,7584814,0
2017-05-18,45.468,46.417,45.29,45.883,6619959,0
2017-05-19,46.347,47.134,46.081,46.93,7275342,0
2017-05-22,47.276,47.346,46.328,46.387,8042143,0
2017-05-23,46.318,46.777,46.13,46.219,7516313,0
2017-05-24,46.101,46.209,45.606,46.13,7910118,0
2017-05-25,45.933,46.427,44.163,44.528,12909838,0
2017-05-26,44.806,44.874,44.163,44.826,10884754,0
2017-05-30,44.41,44.568,44.015,44.272,9352953,0
2017-05-31,43.807,44.341,43.579,44.173,8854965,0
2017-06-01,44.282,44.796,43.876,44.341,8038997,0
2017-06-02,44.064,44.104,43.511,43.748,8085591,0
2017-06-05,43.551,44.015,43.491,43.511,5789864,0
2017-06-06,43.441,43.995,43.293,43.965,8662187,0
2017-06-07,43.689,43.916,42.74,43.056,13274632,0
2017-06-08,42.759,43.343,42.522,42.572,9267306,0
2017-06-09,42.601,44.42,42.572,44.302,10523834,0
2017-06-12,44.726,45.507,44.726,45.191,13709057,0
2017-06-13,45.191,46.12,45.077,45.893,8701628,0
2017-06-14,45.527,45.577,44.668,44.894,7137517,0
2017-06-15,44.835,45.319,44.38,44.864,9785714,0
2017-06-16,45.29,46.13,45.082,45.991,11765798,0
2017-06-19,46.001,46.174,45.685,45.823,6086506,0
2017-06-20,44.884,45.507,44.776,45.29,7829643,0
2017-06-21,45.29,45.685,44.143,44.43,10915763,0
2017-06-22,44.47,44.86,44.074,44.292,8984054,0
2017-06-23,44.272,44.788,43.955,44.311,8582376,0
2017-06-26,44.41,44.44,43.551,43.718,9150379,0
2017-06-27,44.005,44.114,43.446,43.461,8797788,0
2017-06-28,43.541,43.822,43.214,43.451,7000867,0
2017-06-29,43.551,44.143,43.471,43.57,8303509,0
2017-06-30,43.876,44.064,43.195,43.451,9222010,0
2017-07-03,43.699,45.3,43.679,45.132,5810177,0
2017-07-05,44.746,44.924,43.253,43.649,7811460,0
2017-07-06,43.639,43.797,42.72,42.809,7228651,0
2017-07-07,42.621,42.779,42.008,42.502,8482295,0
2017-07-10,42.334,42.972,42.276,42.74,5677960,0
2017-07-11,42.75,43.155,42.424,42.848,5847265,0
2017-07-12,43.313,43.491,42.434,42.74,8000014,0
2017-07-13,42.72,42.967,42.404,42.75,7096169,0
2017-07-14,42.819,43.273,42.769,42.947,5531010,0
2017-07-17,42.809,43.017,42.596,42.69,7096858,0
2017-07-18,42.947,42.947,42.304,42.572,6914894,0
2017-07-19,42.453,43.243,42.443,43.155,8969819,0
2017-07-20,43.543,43.595,42.866,42.996,7654030,0
2017-07-21,42.727,42.926,42.339,42.419,6515892,0
2017-07-24,42.498,42.727,42.309,42.379,6127266,0
2017-07-25,43.115,43.722,42.996,43.413,8677377,0
2017-07-26,43.672,44.139,43.344,43.463,7163318,0
2017-07-27,44.1,44.418,43.58,44.418,9844103,0
2017-07-28,44.488,45.691,44.378,45.015,10853700,0
2017-07-31,45.084,45.616,44.955,45.124,8396090,0
2017-08-01,45.084,45.084,44.378,44.507,6719289,0
2017-08-02,44.149,45.378,44.03,45.363,9598513,0
2017-08-03,45.393,45.701,44.433,44.667,9254156,0
2017-08-04,44.637,45.343,44.617,45.313,6135034,0
2017-08-07,45.025,45.233,44.587,44.925,6405011,0
2017-08-08,44.905,45.86,44.756,45.383,8075860,0
2017-08-09,45.542,45.751,45.124,45.403,7491729,0
2017-08-10,45.432,45.701,44.686,44.726,6476327,0
2017-08-11,44.716,45.134,44.428,44.547,4228984,0
2017-08-14,44.557,44.846,44.159,44.299,5090497,0
2017-08-15,44.199,44.458,43.811,44.259,8215989,0
2017-08-16,44.348,44.418,43.274,43.453,5817302,0
2017-08-17,43.264,43.622,42.727,42.767,6368239,0
2017-08-18,42.727,43.324,42.283,42.876,7350202,0
2017-08-21,42.667,42.702,42.036,42.27,5649953,0
2017-08-22,42.409,43.125,42.389,42.956,5870393,0
2017-08-23,42.717,43.712,42.598,43.453,5255641,0
2017-08-24,43.284,43.319,42.846,43.065,4393863,0
2017-08-25,43.254,43.871,43.125,43.344,5422653,0
2017-08-28,43.364,43.393,42.469,42.817,4606930,0
2017-08-29,42.488,42.752,42.2,42.618,4607363,0
2017-08-30,42.399,43.259,42.19,43.175,6870343,0
2017-08-31,43.543,43.911,43.284,43.423,7680397,0
2017-09-01,43.523,44.149,43.244,44,4834238,0
2017-09-05,44.249,44.468,43.871,44.149,5474386,0
2017-09-06,44.507,45.104,44.488,44.816,5971650,0
2017-09-07,44.657,44.945,44.229,44.865,5212680,0
2017-09-08,44.756,44.756,43.861,44.229,4169983,0
2017-09-11,44.418,45.048,44.259,44.686,4824914,0
2017-09-12,44.786,45.04,44.547,44.686,5218697,0
2017-09-13,44.796,45.542,44.756,45.313,6203403,0
2017-09-14,45.492,46.109,45.403,45.582,6600870,0
2017-09-15,45.582,46.258,45.532,46.258,11959422,0
2017-09-18,45.95,46.971,45.92,46.835,7018300,0
2017-09-19,46.855,47.521,46.83,47.292,6250027,0
2017-09-20,47.601,48.535,47.541,48.068,8891520,0
2017-09-21,47.929,48.516,47.63,48.426,5805710,0
2017-09-22,48.436,49.356,48.366,48.814,7408398,0
2017-09-25,49.142,49.918,49.122,49.709,6836230,0
2017-09-26,49.46,49.759,48.953,49.401,5463810,0
2017-09-27,49.401,49.948,49.311,49.948,5398494,0
2017-09-28,50.177,50.554,49.54,49.729,5519788,0
2017-09-29,49.51,49.828,49.341,49.779,4191312,0
2017-10-02,49.281,50.052,49.033,50.037,4845459,0
2017-10-03,49.898,49.958,48.963,48.973,6777103,0
2017-10-04,49.092,49.321,48.645,49.043,5454291,0
2017-10-05,49.192,49.52,49.142,49.431,5324211,0
2017-10-06,48.884,49.172,48.436,48.595,3924180,0
2017-10-09,48.834,48.933,48.565,48.645,4791725,0
2017-10-10,49.102,49.411,48.844,48.923,5274531,0
2017-10-11,48.933,49.46,48.625,49.331,4557978,0
2017-10-12,48.824,49.6,48.744,49.54,4516708,0
2017-10-13,49.99,50.16,49.36,49.4,4618850,0
2017-10-16,49.71,50.13,49.65,49.72,4302249,0
2017-10-17,49.7,49.935,49.32,49.72,3576582,0
2017-10-18,49.75,50.18,49.555,49.71,6481650,0
2017-10-19,49.39,50.04,49.3,49.71,4015128,0
2017-10-20,49.9,50.4,49.5601,50.25,5992972,0
2017-10-23,50.28,50.75,49.93,50.26,5588895,0
2017-10-24,50.49,51.32,50.42,50.99,7585969,0
2017-10-25,51.06,51.13,49.75,49.96,6988345,0
2017-10-26,50.39,51.77,49.79,51.46,7564583,0
2017-10-27,51.16,52.23,50.2,51.21,7827004,0
2017-10-30,51.32,51.8,50.885,51.39,6647604,0
2017-10-31,51.32,51.61,51.02,51.15,6171526,0
2017-11-01,51.81,52.28,51.43,52.1,6455305,0
2017-11-02,52.06,52.59,51.69,52.48,6177111,0
2017-11-03,52.37,53.27,51.99,52.96,8030110,0
2017-11-06,53.01,53.94,52.8,53.67,8438670,0
2017-11-07,53.93,53.93,53,53.48,8576490,0
2017-11-08,54.1,54.22,53.16,53.52,7512999,0
2017-11-09,53.27,53.65,52.83,53.53,6708904,0
2017-11-10,53.4,53.49,52.5,52.99,5504552,0
