Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,2.8229,2.84,2.806,2.8316,104274,0
1982-01-05,2.7893,2.8316,2.755,2.772,399166,0
1982-01-06,2.7381,2.772,2.7126,2.7126,256675,0
1982-01-07,2.7215,2.7381,2.7045,2.7215,131876,0
1982-01-08,2.7639,2.7893,2.7215,2.755,159241,0
1982-01-11,2.7126,2.7381,2.6877,2.6957,158769,0
1982-01-12,2.7045,2.7215,2.6877,2.7126,133526,0
1982-01-13,2.7045,2.7381,2.6705,2.6705,211380,0
1982-01-14,2.6705,2.6957,2.6535,2.6957,74076,0
1982-01-15,2.7126,2.7215,2.6957,2.6957,53078,0
1982-01-18,2.6957,2.7126,2.6705,2.6705,134237,0
1982-01-19,2.7045,2.7381,2.6705,2.6877,259269,0
1982-01-20,2.6705,2.6877,2.6705,2.6705,212089,0
1982-01-21,2.6877,2.7126,2.6451,2.6957,238039,0
1982-01-22,2.6877,2.7126,2.6451,2.6705,135178,0
1982-01-25,2.6367,2.6535,2.6112,2.628,279558,0
1982-01-26,2.6451,2.6535,2.628,2.6451,78795,0
1982-01-27,2.6535,2.6705,2.628,2.6705,121732,0
1982-01-28,2.7126,2.755,2.6705,2.755,147683,0
1982-01-29,2.8316,2.8993,2.755,2.7639,563834,0
1982-02-01,2.7126,2.7639,2.6705,2.6705,464755,0
1982-02-02,2.6705,2.6957,2.6451,2.6705,161362,0
1982-02-03,2.6451,2.6705,2.6112,2.6112,141550,0
1982-02-04,2.6535,2.6957,2.6112,2.6957,374159,0
1982-02-05,2.7126,2.7381,2.6877,2.6877,147447,0
1982-02-08,2.6112,2.6705,2.5603,2.5603,509341,0
1982-02-09,2.5772,2.6112,2.5432,2.5941,256438,0
1982-02-10,2.628,2.6705,2.5859,2.6451,263278,0
1982-02-11,2.6535,2.6705,2.6367,2.6367,154526,0
1982-02-12,2.6535,2.6705,2.6367,2.6705,57329,0
1982-02-16,2.6367,2.6535,2.6112,2.6367,86107,0
1982-02-17,2.6112,2.6705,2.5432,2.5432,371095,0
1982-02-18,2.5603,2.5772,2.5432,2.5432,651359,0
1982-02-19,2.5178,2.5432,2.4926,2.5093,254083,0
1982-02-22,2.5432,2.5603,2.5093,2.5263,581529,0
1982-02-23,2.5772,2.5941,2.5432,2.5603,303151,0
1982-02-24,2.5859,2.6112,2.5687,2.6112,263518,0
1982-02-25,2.6112,2.6112,2.5859,2.5941,169387,0
1982-02-26,2.5941,2.6112,2.5687,2.5772,230489,0
1982-03-01,2.5772,2.5859,2.5603,2.5687,210673,0
1982-03-02,2.5859,2.5941,2.5687,2.5687,222941,0
1982-03-03,2.5772,2.5941,2.5432,2.5772,180003,0
1982-03-04,2.5941,2.6367,2.5603,2.5603,200526,0
1982-03-05,2.5432,2.5772,2.4926,2.5432,254083,0
1982-03-08,2.5603,2.5687,2.5432,2.5432,499196,0
1982-03-09,2.5603,2.5859,2.5263,2.5687,238983,0
1982-03-10,2.5859,2.6112,2.5432,2.5432,300553,0
1982-03-11,2.5687,2.5941,2.5432,2.5687,286870,0
1982-03-12,2.5603,2.5772,2.5263,2.5432,102386,0
1982-03-15,2.5263,2.5432,2.5093,2.5178,289703,0
1982-03-16,2.5432,2.5603,2.5263,2.5263,129282,0
1982-03-17,2.5178,2.5263,2.4926,2.4926,325328,0
1982-03-18,2.5263,2.5432,2.5178,2.5263,317304,0
1982-03-19,2.5432,2.5603,2.5178,2.5178,170332,0
1982-03-22,2.5432,2.5432,2.5178,2.5178,317544,0
1982-03-23,2.5432,2.5603,2.5263,2.5432,283099,0
1982-03-24,2.5432,2.5432,2.5178,2.5263,123619,0
1982-03-25,2.5093,2.5178,2.4926,2.4926,195809,0
1982-03-26,2.4926,2.5093,2.4926,2.4926,322966,0
1982-03-29,2.4755,2.4926,2.4417,2.4586,645697,0
1982-03-30,2.4755,2.4926,2.4586,2.4586,331225,0
1982-03-31,2.4755,2.4926,2.4669,2.4926,218693,0
1982-04-01,2.5432,2.5941,2.4926,2.5859,135178,0
1982-04-02,2.6367,2.6535,2.6112,2.6112,334765,0
1982-04-05,2.5941,2.6112,2.5772,2.5941,101681,0
1982-04-06,2.6112,2.628,2.5941,2.6112,99558,0
1982-04-07,2.6112,2.6112,2.5941,2.6112,209493,0
1982-04-08,2.6112,2.628,2.5941,2.628,281916,0
1982-04-12,2.6112,2.628,2.5941,2.6112,234734,0
1982-04-13,2.628,2.6451,2.6112,2.6367,573748,0
1982-04-14,2.6367,2.6451,2.628,2.6367,233083,0
1982-04-15,2.7045,2.772,2.6367,2.755,333819,0
1982-04-16,2.7215,2.7381,2.6957,2.7215,303151,0
1982-04-19,2.755,2.7893,2.7215,2.772,360478,0
1982-04-20,2.7381,2.755,2.7215,2.7215,164666,0
1982-04-21,2.6877,2.7045,2.6705,2.6877,150043,0
1982-04-22,2.7381,2.772,2.6877,2.772,308338,0
1982-04-23,2.7893,2.8229,2.7469,2.806,223885,0
1982-04-26,2.7893,2.8229,2.7469,2.755,170801,0
1982-04-27,2.6112,2.7215,2.4926,2.5263,1249640,0
1982-04-28,2.4417,2.5178,2.3651,2.416,1311450,0
1982-04-29,2.3992,2.416,2.3824,2.416,576339,0
1982-04-30,2.3992,2.416,2.3824,2.3824,201944,0
1982-05-03,2.3567,2.3992,2.3144,2.3651,543782,0
1982-05-04,2.416,2.4417,2.3824,2.3992,466404,0
1982-05-05,2.3824,2.416,2.3481,2.3824,255022,0
1982-05-06,2.4077,2.4417,2.3824,2.3824,302915,0
1982-05-07,2.3992,2.416,2.3651,2.3824,605355,0
1982-05-10,2.4077,2.416,2.3824,2.3824,227183,0
1982-05-11,2.4417,2.4755,2.3824,2.4417,275077,0
1982-05-12,2.4417,2.4669,2.433,2.433,151223,0
1982-05-13,2.4417,2.4669,2.433,2.4417,237563,0
1982-05-14,2.416,2.4417,2.3824,2.3824,588606,0
1982-05-17,2.306,2.3481,2.2636,2.2636,622814,0
1982-05-18,2.2296,2.2382,2.2042,2.2042,1112340,0
1982-05-19,2.2296,2.2465,2.1958,2.2296,362836,0
1982-05-20,2.306,2.3824,2.2296,2.3567,1094171,0
1982-05-21,2.3313,2.3567,2.2974,2.3144,236153,0
1982-05-24,2.2889,2.3144,2.2465,2.2549,481974,0
1982-05-25,2.1702,2.2212,2.1194,2.1702,774506,0
1982-05-26,2.0939,2.1447,2.0431,2.0854,905914,0
1982-05-27,2.0431,2.1194,1.9583,2.0177,817917,0
1982-05-28,2.0431,2.0681,2.0177,2.0681,421816,0
1982-06-01,2.0939,2.1026,2.0681,2.0939,231902,0
1982-06-02,2.1363,2.1702,2.0854,2.1702,371803,0
1982-06-03,2.1702,2.2042,2.1194,2.1363,417098,0
1982-06-04,2.1194,2.1447,2.0939,2.1026,382180,0
1982-06-07,2.0939,2.1194,2.0681,2.0939,358118,0
1982-06-08,2.1026,2.1363,2.0681,2.0681,353402,0
1982-06-09,2.0854,2.1194,2.0517,2.0854,203121,0
1982-06-10,2.1026,2.1194,2.0854,2.1026,200764,0
1982-06-11,2.1533,2.1871,2.1194,2.1533,445410,0
1982-06-14,2.1533,2.1702,2.1194,2.1702,187554,0
1982-06-15,2.1533,2.1702,2.1194,2.1702,43882,0
1982-06-16,2.1871,2.2212,2.1533,2.1871,194630,0
1982-06-17,2.1533,2.1702,2.1363,2.1702,311642,0
1982-06-18,2.1533,2.1702,2.1363,2.1447,495185,0
1982-06-21,2.1447,2.1702,2.1194,2.1363,154526,0
1982-06-22,2.1447,2.1533,2.1194,2.1194,230017,0
1982-06-23,2.1702,2.1958,2.1447,2.1958,285929,0
1982-06-24,2.1958,2.2549,2.1363,2.1363,252664,0
1982-06-25,2.0854,2.1363,2.0347,2.0347,260447,0
1982-06-28,2.0431,2.0517,2.0177,2.0517,255968,0
1982-06-29,2.0681,2.0854,2.0517,2.0854,375103,0
1982-06-30,2.0681,2.1194,2.0177,2.0347,1124131,0
1982-07-01,2.0177,2.0431,2.0009,2.0009,172688,0
1982-07-02,1.9837,2.0177,1.95,1.95,175521,0
1982-07-06,1.9754,1.9922,1.9413,1.9583,123619,0
1982-07-07,1.9754,1.9837,1.95,1.95,395391,0
1982-07-08,1.95,1.9583,1.9328,1.95,366845,0
1982-07-09,1.9583,1.9837,1.9413,1.95,186138,0
1982-07-12,1.95,1.9754,1.9244,1.9413,562894,0
1982-07-13,1.9583,1.9754,1.9413,1.95,153579,0
1982-07-14,1.9413,1.95,1.9244,1.9328,138246,0
1982-07-15,1.9244,1.9328,1.8991,1.8991,121263,0
1982-07-16,1.8565,1.9075,1.8057,1.8483,399166,0
1982-07-19,1.8397,1.8565,1.8225,1.8397,198876,0
1982-07-20,1.8313,1.8483,1.7972,1.8483,289232,0
1982-07-21,1.8991,1.9413,1.8565,1.8905,356468,0
1982-07-22,1.8483,1.8991,1.7972,1.8991,651833,0
1982-07-23,1.8822,1.8991,1.8565,1.8991,74316,0
1982-07-26,1.8822,1.8905,1.8565,1.8905,89882,0
1982-07-27,1.9075,1.9328,1.8905,1.8991,158065,0
1982-07-28,1.8822,1.8905,1.8565,1.8736,208551,0
1982-07-29,1.8565,1.8905,1.8313,1.8313,266583,0
1982-07-30,1.8483,1.8565,1.8313,1.8565,250541,0
1982-08-02,1.8991,1.9244,1.8736,1.9075,134473,0
1982-08-03,1.8905,1.9328,1.8483,1.8483,176229,0
1982-08-04,1.8225,1.8483,1.7888,1.8313,296546,0
1982-08-05,1.8397,1.8483,1.8225,1.8483,130699,0
1982-08-06,1.8736,1.8991,1.8397,1.8822,433847,0
1982-08-09,1.8736,1.8822,1.8483,1.8565,208781,0
1982-08-10,1.8483,1.8905,1.8057,1.8057,319900,0
1982-08-11,1.8225,1.8313,1.7972,1.7972,285693,0
1982-08-12,1.7972,1.8057,1.7888,1.7888,397515,0
1982-08-13,1.8225,1.8483,1.7888,1.8225,264223,0
1982-08-16,1.8565,1.8736,1.8397,1.8736,177406,0
1982-08-17,1.8991,1.9328,1.8736,1.9244,226004,0
1982-08-18,1.95,1.9837,1.9075,1.9075,953329,0
1982-08-19,1.9244,1.9413,1.8991,1.9075,671412,0
1982-08-20,1.95,1.9754,1.9244,1.95,642868,0
1982-08-23,2.0177,2.0854,1.9583,2.0681,1832116,0
1982-08-24,2.0939,2.1447,2.0431,2.0431,1097476,0
1982-08-25,2.0517,2.0854,2.0177,2.0517,881141,0
1982-08-26,2.1026,2.1447,2.0681,2.0681,933042,0
1982-08-27,2.0517,2.0681,2.0177,2.0517,208075,0
1982-08-30,2.0854,2.1026,2.0517,2.0939,205481,0
1982-08-31,2.1194,2.1363,2.0854,2.1363,402939,0
1982-09-01,2.1447,2.2042,2.0854,2.1026,369914,0
1982-09-02,2.1533,2.2212,2.0939,2.2042,446115,0
1982-09-03,2.3144,2.3824,2.2465,2.2974,1000753,0
1982-09-07,2.2465,2.2974,2.2042,2.2212,219637,0
1982-09-08,2.2296,2.2465,2.2042,2.2465,136355,0
1982-09-09,2.2974,2.3481,2.2465,2.2974,340189,0
1982-09-10,2.2636,2.2718,2.2465,2.2636,642868,0
1982-09-13,2.2718,2.3144,2.2212,2.2636,173163,0
1982-09-14,2.2806,2.2974,2.2636,2.2974,320135,0
1982-09-15,2.2806,2.2974,2.2465,2.2636,314476,0
1982-09-16,2.2974,2.3313,2.2636,2.2974,328159,0
1982-09-17,2.2806,2.2974,2.2636,2.2718,278144,0
1982-09-20,2.2974,2.3227,2.2465,2.2806,533166,0
1982-09-21,2.2806,2.3144,2.2465,2.2806,441632,0
1982-09-22,2.2806,2.3227,2.2465,2.2465,645935,0
1982-09-23,2.2212,2.2296,2.2042,2.2042,331461,0
1982-09-24,2.1533,2.1871,2.1194,2.1279,479850,0
1982-09-27,2.1533,2.1789,2.1279,2.1447,199817,0
1982-09-28,2.1789,2.2042,2.1447,2.1789,262102,0
1982-09-29,2.0681,2.1447,1.9754,2.0009,1285261,0
1982-09-30,2.0009,2.0347,1.9754,1.9754,492591,0
1982-10-01,1.95,1.9922,1.9075,1.9413,1146781,0
1982-10-04,1.9754,1.9754,1.95,1.9754,224354,0
1982-10-05,1.9583,1.9754,1.95,1.95,175285,0
1982-10-06,1.95,1.9754,1.9244,1.9583,437623,0
1982-10-07,2.0347,2.0681,1.9754,2.0681,1688910,0
1982-10-08,2.1194,2.1447,2.0681,2.1194,1156453,0
1982-10-11,2.2636,2.2974,2.2042,2.2806,950974,0
1982-10-12,2.2636,2.2974,2.2212,2.2718,925730,0
1982-10-13,2.2974,2.3481,2.2465,2.3313,676366,0
1982-10-14,2.3481,2.3824,2.3227,2.3651,933042,0
1982-10-15,2.3738,2.4077,2.3313,2.3824,511228,0
1982-10-18,2.4077,2.4417,2.3651,2.4077,642160,0
1982-10-19,2.4077,2.4586,2.3481,2.3824,452011,0
1982-10-20,2.416,2.4417,2.3738,2.4417,363309,0
1982-10-21,2.4669,2.5263,2.4077,2.416,714349,0
1982-10-22,2.433,2.4586,2.3992,2.4077,400350,0
1982-10-25,2.2718,2.3144,2.2212,2.2212,1065392,0
1982-10-26,2.1447,2.2212,2.0681,2.1363,1127437,0
1982-10-27,2.1789,2.2296,2.1279,2.2042,427005,0
1982-10-28,2.1789,2.2042,2.1533,2.1702,252901,0
1982-10-29,2.2042,2.2296,2.1702,2.2042,320842,0
1982-11-01,2.1871,2.2042,2.1702,2.1871,336415,0
1982-11-02,2.2296,2.2718,2.1789,2.2636,324617,0
1982-11-03,2.3651,2.4586,2.2718,2.3824,526324,0
1982-11-04,2.3738,2.4417,2.2974,2.3144,938471,0
1982-11-05,2.3738,2.433,2.3144,2.4077,561242,0
1982-11-08,2.433,2.4586,2.3824,2.4417,475365,0
1982-11-09,2.5263,2.6112,2.4417,2.5603,1105261,0
1982-11-10,2.5432,2.6451,2.4417,2.4586,874066,0
1982-11-11,2.416,2.5093,2.3227,2.4926,633904,0
1982-11-12,2.5263,2.5603,2.4926,2.5432,387134,0
1982-11-15,2.5009,2.5263,2.4669,2.5009,333110,0
1982-11-16,2.433,2.4755,2.3651,2.416,309050,0
1982-11-17,2.433,2.4669,2.3738,2.416,275077,0
1982-11-18,2.416,2.4417,2.3738,2.416,370385,0
1982-11-19,2.3651,2.3992,2.3313,2.3651,587663,0
1982-11-22,2.3481,2.3738,2.3144,2.3144,326271,0
1982-11-23,2.3144,2.3313,2.2806,2.2974,548974,0
1982-11-24,2.3227,2.3481,2.2974,2.3144,162780,0
1982-11-26,2.3313,2.3313,2.3227,2.3313,69358,0
1982-11-29,2.3313,2.3481,2.3144,2.3481,748560,0
1982-11-30,2.3824,2.45,2.3144,2.45,466639,0
1982-12-01,2.5432,2.5859,2.4926,2.4926,536233,0
1982-12-02,2.5093,2.5263,2.4755,2.5093,583653,0
1982-12-03,2.5263,2.5263,2.5009,2.5093,423939,0
1982-12-06,2.5603,2.6112,2.5093,2.5772,524910,0
1982-12-07,2.5772,2.6112,2.5432,2.5772,430542,0
1982-12-08,2.5263,2.5516,2.5093,2.5093,826645,0
1982-12-09,2.5009,2.5263,2.4755,2.5009,535528,0
1982-12-10,2.5009,2.5093,2.4926,2.5093,507216,0
1982-12-13,2.5263,2.5432,2.5093,2.5093,81154,0
1982-12-14,2.5093,2.5516,2.4755,2.4926,915111,0
1982-12-15,2.45,2.4755,2.416,2.433,561477,0
1982-12-16,2.433,2.45,2.4077,2.416,567610,0
1982-12-17,2.45,2.4586,2.433,2.45,520664,0
1982-12-20,2.4077,2.4755,2.3481,2.3567,546848,0
1982-12-21,2.3567,2.3738,2.3313,2.3738,533403,0
1982-12-22,2.4077,2.416,2.3824,2.3824,611728,0
1982-12-23,2.3738,2.4077,2.3481,2.3824,369208,0
1982-12-27,2.416,2.45,2.3824,2.4417,296074,0
1982-12-28,2.4755,2.5009,2.433,2.45,412379,0
1982-12-29,2.4926,2.5432,2.433,2.5093,567610,0
1982-12-30,2.5093,2.5772,2.45,2.4586,267292,0
1982-12-31,2.45,2.4755,2.416,2.4755,120082,0
1983-01-03,2.4755,2.5093,2.433,2.4417,175049,0
1983-01-04,2.4586,2.4926,2.416,2.4926,150745,0
1983-01-05,2.5009,2.5263,2.4586,2.5263,479850,0
1983-01-06,2.6535,2.7639,2.5432,2.755,828298,0
1983-01-07,2.7639,2.84,2.6877,2.772,1175799,0
1983-01-10,2.7893,2.8569,2.7298,2.8484,520664,0
1983-01-11,2.8229,2.84,2.806,2.84,670236,0
1983-01-12,2.8826,2.9418,2.806,2.8229,615029,0
1983-01-13,2.8569,2.9418,2.772,2.8484,558411,0
1983-01-14,2.8826,2.8993,2.8484,2.8484,763185,0
1983-01-17,2.8569,2.8826,2.8229,2.8826,610783,0
1983-01-18,2.8656,2.9079,2.8229,2.8569,816030,0
1983-01-19,2.84,2.8569,2.806,2.8146,303383,0
1983-01-20,2.806,2.84,2.772,2.7893,343024,0
1983-01-21,2.755,2.7893,2.7215,2.7381,103568,0
1983-01-24,2.6112,2.628,2.5772,2.628,203594,0
1983-01-25,2.6112,2.6789,2.5432,2.5603,545197,0
1983-01-26,2.5516,2.5859,2.5263,2.5516,668348,0
1983-01-27,2.5516,2.5772,2.5263,2.5772,241813,0
1983-01-28,2.6367,2.6789,2.5941,2.6535,395156,0
1983-01-31,2.6789,2.755,2.5941,2.7298,609606,0
1983-02-01,2.7381,2.7639,2.7045,2.7045,343729,0
1983-02-02,2.6705,2.6877,2.6367,2.6705,398699,0
1983-02-03,2.6535,2.6789,2.628,2.6451,612437,0
1983-02-04,2.6877,2.7298,2.6367,2.7045,146974,0
1983-02-07,2.7893,2.7893,2.7893,2.7893,146974,0
1983-02-08,2.7893,2.8146,2.772,2.772,175285,0
1983-02-09,2.7893,2.8229,2.755,2.8229,313529,0
1983-02-10,2.8484,2.8656,2.8229,2.8656,184957,0
1983-02-11,2.8826,2.9079,2.8656,2.8993,297252,0
1983-02-14,2.8993,2.9161,2.8826,2.9161,486927,0
1983-02-15,2.8656,2.9079,2.8229,2.8484,422523,0
1983-02-16,2.8146,2.8569,2.772,2.772,553694,0
1983-02-17,2.772,2.7893,2.755,2.755,132110,0
1983-02-18,2.772,2.7893,2.7639,2.7893,98615,0
1983-02-22,2.772,2.806,2.7298,2.7298,290883,0
1983-02-23,2.7381,2.7893,2.6877,2.7893,259269,0
1983-02-24,2.8656,2.9333,2.806,2.9333,618093,0
1983-02-25,2.9079,2.9333,2.8826,2.9333,790784,0
1983-02-28,2.8826,2.8993,2.8569,2.8993,162545,0
1983-03-01,2.9079,2.9502,2.8569,2.8993,698070,0
1983-03-02,2.84,2.8826,2.7893,2.84,774744,0
1983-03-03,2.8569,2.8993,2.8146,2.8484,1162118,0
1983-03-04,2.8229,2.8826,2.7639,2.8229,556995,0
1983-03-07,2.8656,2.8826,2.84,2.8656,603704,0
1983-03-08,2.8484,2.8569,2.84,2.8569,440924,0
1983-03-09,2.84,2.8569,2.8146,2.8569,634846,0
1983-03-10,2.806,2.8569,2.7381,2.755,682266,0
1983-03-11,2.7298,2.7639,2.6877,2.7215,306924,0
1983-03-14,2.7639,2.806,2.7215,2.7639,296781,0
1983-03-15,2.755,2.772,2.7215,2.7639,252901,0
1983-03-16,2.7298,2.7893,2.6789,2.7045,542366,0
1983-03-17,2.6705,2.6877,2.6451,2.6789,247002,0
1983-03-18,2.7215,2.7639,2.6705,2.7639,294187,0
1983-03-21,2.7893,2.8229,2.7381,2.8146,409312,0
1983-03-22,2.9079,2.9674,2.84,2.9333,851180,0
1983-03-23,3.1111,3.1791,3.0264,3.1452,1869390,0
1983-03-24,3.2301,3.3063,3.1621,3.196,2450918,0
1983-03-25,3.1282,3.2129,3.0353,3.1198,863921,0
1983-03-28,3.0353,3.0687,2.9928,3.0353,538359,0
1983-03-29,3.0353,3.0687,3.0009,3.0182,523732,0
1983-03-30,3.0353,3.052,3.0009,3.052,292773,0
1983-03-31,3.0353,3.052,3.0182,3.0182,360710,0
1983-04-04,3.0353,3.052,3.0009,3.0353,203355,0
1983-04-05,3.0182,3.0434,2.9674,3.0009,379118,0
1983-04-06,2.9839,3.0009,2.9502,2.9674,373688,0
1983-04-07,2.9585,2.9928,2.9333,2.9839,410491,0
1983-04-08,2.9839,2.9928,2.9585,2.9585,96252,0
1983-04-11,2.9839,2.9928,2.9674,2.9928,471832,0
1983-04-12,3.0182,3.0353,2.9928,3.0182,323207,0
1983-04-13,3.0182,3.0182,2.9928,3.0182,477962,0
1983-04-14,3.0353,3.052,3.0009,3.0182,465459,0
1983-04-15,3.0182,3.0353,3.0182,3.0182,682975,0
1983-04-18,3.052,3.0943,3.0182,3.0774,390203,0
1983-04-19,3.0858,3.1111,3.0687,3.1111,281684,0
1983-04-20,3.1111,3.1282,3.0858,3.1198,493534,0
1983-04-21,3.0774,3.1282,3.0182,3.0687,443282,0
1983-04-22,3.0943,3.1452,3.0353,3.1452,310463,0
1983-04-25,3.2046,3.2467,3.1452,3.2046,559589,0
1983-04-26,3.196,3.2129,3.1707,3.2046,364488,0
1983-04-27,3.196,3.2301,3.1621,3.1621,217277,0
1983-04-28,3.1791,3.2046,3.1452,3.2046,194630,0
1983-04-29,3.196,3.2301,3.1621,3.2129,253845,0
1983-05-02,3.1621,3.196,3.1198,3.1282,307161,0
1983-05-03,3.0943,3.1282,3.052,3.1111,170801,0
1983-05-04,3.1198,3.1452,3.0858,3.0858,162310,0
1983-05-05,3.1452,3.1621,3.1111,3.1452,212089,0
1983-05-06,3.2467,3.3063,3.1707,3.2638,547793,0
1983-05-09,3.2638,3.2894,3.2301,3.2638,189440,0
1983-05-10,3.2894,3.3063,3.2638,3.281,321315,0
1983-05-11,3.281,3.2979,3.2467,3.281,219401,0
1983-05-12,3.2638,3.281,3.2467,3.2467,238274,0
1983-05-13,3.2638,3.2894,3.2467,3.2638,353402,0
1983-05-16,3.2301,3.281,3.1791,3.2129,764838,0
1983-05-17,3.2301,3.2467,3.2046,3.2301,452246,0
1983-05-18,3.2467,3.2467,3.2046,3.2301,141076,0
1983-05-19,3.2046,3.2129,3.1452,3.1621,259506,0
1983-05-20,3.1791,3.1791,3.1452,3.1791,202418,0
1983-05-23,3.1452,3.1707,3.1198,3.1621,131169,0
1983-05-24,3.1282,3.1621,3.0858,3.1621,321553,0
1983-05-25,3.2046,3.2046,3.1452,3.1791,286167,0
1983-05-26,3.2046,3.2046,3.1621,3.1791,243935,0
1983-05-27,3.1452,3.1707,3.1452,3.1452,143907,0
1983-05-31,3.1282,3.1621,3.1198,3.1198,140370,0
1983-06-01,3.1198,3.1282,3.052,3.0858,149571,0
1983-06-02,3.0943,3.0943,3.0182,3.0182,136123,0
1983-06-03,3.0182,3.1452,2.9928,3.1452,254318,0
1983-06-06,3.1198,3.1452,3.0858,3.1198,352456,0
1983-06-07,3.1198,3.1282,3.0943,3.0943,165140,0
1983-06-08,3.0943,3.1111,3.0858,3.0943,111588,0
1983-06-09,3.1111,3.1111,3.052,3.1111,259977,0
1983-06-10,3.1198,3.1198,3.0858,3.1111,147683,0
1983-06-13,3.1111,3.1198,3.0858,3.1198,478201,0
1983-06-14,3.1198,3.1452,3.0353,3.0434,909687,0
1983-06-15,3.0434,3.0687,3.0182,3.0182,348681,0
1983-06-16,3.0434,3.052,3.0353,3.0434,637206,0
1983-06-17,3.0434,3.0434,3.0009,3.0182,815793,0
1983-06-20,3.0182,3.0687,3.0182,3.0353,284511,0
1983-06-21,3.0353,3.0353,2.9839,3.0182,432430,0
1983-06-22,3.0009,3.0182,2.9839,3.0182,226243,0
1983-06-23,3.0182,3.0182,2.9928,3.0009,234501,0
1983-06-24,3.0009,3.0353,2.9674,3.0182,960880,0
1983-06-27,3.0182,3.0182,2.9333,2.9585,401764,0
1983-06-28,2.9502,2.9585,2.9079,2.9161,242996,0
1983-06-29,2.9079,2.9333,2.8569,2.9079,515473,0
1983-06-30,2.9161,2.9161,2.8229,2.9079,1148904,0
1983-07-01,2.9161,2.9333,2.9079,2.9333,264223,0
1983-07-05,2.9333,2.9333,2.8826,2.8826,286870,0
1983-07-06,2.8826,2.8826,2.8569,2.8737,343255,0
1983-07-07,2.8737,2.8737,2.806,2.8229,464987,0
1983-07-08,2.806,2.8316,2.7808,2.806,263045,0
1983-07-11,2.806,2.806,2.7893,2.806,133526,0
1983-07-12,2.806,2.806,2.7215,2.7215,448474,0
1983-07-13,2.7215,2.7469,2.6957,2.7215,329571,0
1983-07-14,2.7215,2.7893,2.7215,2.7808,182363,0
1983-07-15,2.772,2.7808,2.7215,2.7381,354341,0
1983-07-18,2.7381,2.755,2.7215,2.7381,386664,0
1983-07-19,2.755,2.8229,2.7469,2.7893,538830,0
1983-07-20,2.806,2.8316,2.806,2.806,898597,0
1983-07-21,2.8229,2.9839,2.8229,2.9585,1690801,0
1983-07-22,2.9333,2.9674,2.9079,2.9585,557701,0
1983-07-25,2.9333,3.0353,2.9333,3.0182,345144,0
1983-07-26,3.0182,3.052,3.0009,3.0182,347501,0
1983-07-27,3.0182,3.0434,3.0009,3.0353,535528,0
1983-07-28,3.0353,3.052,3.0182,3.0353,688398,0
1983-07-29,3.0353,3.0353,2.9333,2.9585,317304,0
1983-08-01,2.9585,2.9928,2.9333,2.9839,331936,0
1983-08-02,3.0182,3.1791,3.0182,3.1707,1271813,0
1983-08-03,3.1707,3.3234,3.1707,3.2894,1492397,0
1983-08-04,3.2894,3.2894,3.1707,3.2555,546613,0
1983-08-05,3.2467,3.3063,3.2301,3.3063,270595,0
1983-08-08,3.2979,3.3063,3.2467,3.2555,355990,0
1983-08-09,3.2555,3.2979,3.2555,3.2979,316595,0
1983-08-10,3.2979,3.2979,3.281,3.2979,303383,0
1983-08-11,3.2979,3.3828,3.2979,3.3569,607480,0
1983-08-12,3.3569,3.3993,3.3569,3.3828,651359,0
1983-08-15,3.3993,3.4333,3.391,3.4333,582943,0
1983-08-16,3.391,3.3993,3.3234,3.3317,907562,0
1983-08-17,3.2894,3.3569,3.281,3.3403,557701,0
1983-08-18,3.3569,3.3569,3.281,3.2979,384070,0
1983-08-19,3.2979,3.2979,3.2301,3.2555,339245,0
1983-08-22,3.2638,3.2638,3.2301,3.2555,432902,0
1983-08-23,3.2467,3.3063,3.2467,3.2979,409789,0
1983-08-24,3.2894,3.3063,3.281,3.2894,434318,0
1983-08-25,3.2638,3.2894,3.2555,3.2894,294892,0
1983-08-26,3.2979,3.3317,3.2894,3.3063,282158,0
1983-08-29,3.2894,3.3063,3.2638,3.2894,231196,0
1983-08-30,3.2894,3.2979,3.2555,3.2638,304330,0
1983-08-31,3.2467,3.2979,3.2467,3.2979,433610,0
1983-09-01,3.2894,3.3317,3.2894,3.3317,367790,0
1983-09-02,3.3234,3.3403,3.3063,3.3403,413793,0
1983-09-06,3.391,3.3993,3.3741,3.391,627532,0
1983-09-07,3.3741,3.4162,3.3741,3.391,240163,0
1983-09-08,3.3741,3.4162,3.3741,3.3993,337359,0
1983-09-09,3.3993,3.4928,3.3993,3.4674,965365,0
1983-09-12,3.5945,3.5945,3.5521,3.5521,907091,0
1983-09-13,3.5269,3.5269,3.4588,3.4928,385955,0
1983-09-14,3.4845,3.5691,3.4674,3.5437,424881,0
1983-09-15,3.5521,3.5521,3.4505,3.4928,286638,0
1983-09-16,3.4674,3.5098,3.391,3.3993,1057135,0
1983-09-19,3.3741,3.391,3.3317,3.3741,205717,0
1983-09-20,3.3569,3.3828,3.2979,3.3403,1607758,0
1983-09-21,3.3569,3.3828,3.3569,3.3569,516417,0
1983-09-22,3.3569,3.3993,3.3569,3.3993,906151,0
1983-09-23,3.4162,3.4333,3.391,3.4162,422288,0
1983-09-26,3.4505,3.4505,3.4251,3.4251,210673,0
1983-09-27,3.4162,3.4251,3.3993,3.4251,334055,0
1983-09-28,3.4251,3.4674,3.4162,3.4505,857786,0
1983-09-29,3.4251,3.4588,3.3993,3.4251,206660,0
1983-09-30,3.3993,3.4162,3.3569,3.3741,111588,0
1983-10-03,3.3569,3.3569,3.3234,3.3403,137775,0
1983-10-04,3.3317,3.3569,3.3317,3.3403,303383,0
1983-10-05,3.3234,3.3569,3.3063,3.3569,159008,0
1983-10-06,3.3741,3.4674,3.3741,3.4674,716710,0
1983-10-07,3.4928,3.501,3.4674,3.4928,260688,0
1983-10-10,3.4505,3.4588,3.391,3.3993,347973,0
1983-10-11,3.3993,3.3993,3.3403,3.3403,131876,0
1983-10-12,3.3317,3.3317,3.2467,3.2467,180003,0
1983-10-13,3.2301,3.3234,3.2301,3.2894,299376,0
1983-10-14,3.3234,3.3828,3.3234,3.3828,444932,0
1983-10-17,3.3317,3.3569,3.3317,3.3403,170332,0
1983-10-18,3.3403,3.3403,3.281,3.281,78559,0
1983-10-19,3.2555,3.281,3.2301,3.2555,106868,0
1983-10-20,3.2301,3.2467,3.2046,3.2129,136831,0
1983-10-21,3.2046,3.2301,3.1452,3.1621,300790,0
1983-10-24,3.0687,3.1707,3.052,3.1621,229311,0
1983-10-25,3.1621,3.1707,3.1282,3.1452,185429,0
1983-10-26,3.1368,3.1621,3.1111,3.1111,122200,0
1983-10-27,3.0943,3.1282,3.0858,3.0858,272951,0
1983-10-28,3.0858,3.1282,3.0687,3.0687,284041,0
1983-10-31,3.0687,3.0943,3.0687,3.0858,109233,0
1983-11-01,3.0687,3.1621,3.0687,3.1452,198876,0
1983-11-02,3.1621,3.2046,3.1282,3.1791,172454,0
1983-11-03,3.1707,3.1707,3.1111,3.1368,187083,0
1983-11-04,3.1368,3.1621,3.1111,3.1621,272951,0
1983-11-07,3.1452,3.1791,3.1452,3.1791,283568,0
1983-11-08,3.196,3.2046,3.1791,3.1791,126216,0
1983-11-09,3.196,3.2046,3.1707,3.196,140608,0
1983-11-10,3.2046,3.2301,3.1452,3.1621,245587,0
1983-11-11,3.1452,3.2129,3.1452,3.2129,217277,0
1983-11-14,3.196,3.2301,3.1452,3.1621,278144,0
1983-11-15,3.1368,3.1368,3.1111,3.1282,125032,0
1983-11-16,3.1282,3.1368,3.0858,3.0943,207607,0
1983-11-17,3.0858,3.1111,3.0687,3.1111,220579,0
1983-11-18,3.1111,3.1368,3.0943,3.1282,416625,0
1983-11-21,3.1282,3.1368,3.1111,3.1368,155232,0
1983-11-22,3.1368,3.2301,3.1368,3.2301,498725,0
1983-11-23,3.2301,3.2555,3.2129,3.2301,205481,0
1983-11-25,3.2301,3.2301,3.2129,3.2129,59924,0
1983-11-28,3.2301,3.2638,3.2129,3.2555,104982,0
1983-11-29,3.2638,3.281,3.2555,3.281,195101,0
1983-11-30,3.281,3.3569,3.2638,3.3569,183072,0
1983-12-01,3.3317,3.391,3.3234,3.391,319195,0
1983-12-02,3.391,3.4588,3.3828,3.3828,355525,0
1983-12-05,3.391,3.4162,3.3741,3.4162,186138,0
1983-12-06,3.391,3.501,3.391,3.4505,954746,0
1983-12-07,3.391,3.3993,3.3569,3.3741,1110218,0
1983-12-08,3.3569,3.391,3.3403,3.391,487637,0
1983-12-09,3.391,3.391,3.3569,3.391,293713,0
1983-12-12,3.3828,3.391,3.3741,3.391,115126,0
1983-12-13,3.3828,3.4162,3.3569,3.3569,360710,0
1983-12-14,3.3569,3.3569,3.2467,3.3317,289468,0
1983-12-15,3.3317,3.3569,3.3063,3.3063,260447,0
1983-12-16,3.3234,3.3234,3.2638,3.2894,237093,0
1983-12-19,3.2894,3.3063,3.2894,3.2894,79032,0
1983-12-20,3.2894,3.2894,3.2555,3.281,90828,0
1983-12-21,3.281,3.3234,3.2638,3.3234,269885,0
1983-12-22,3.3234,3.3234,3.281,3.281,137302,0
1983-12-23,3.281,3.2894,3.2467,3.2555,287576,0
1983-12-27,3.2467,3.2638,3.2467,3.2555,79739,0
1983-12-28,3.2467,3.2638,3.2301,3.2638,170093,0
1983-12-29,3.2894,3.3403,3.2894,3.3317,342547,0
1983-12-30,3.3317,3.3317,3.3063,3.3063,111352,0
1984-01-03,3.2979,3.2979,3.2638,3.2638,163490,0
1984-01-04,3.281,3.3569,3.281,3.3569,345144,0
1984-01-05,3.4333,3.4333,3.4083,3.4083,240633,0
1984-01-06,3.4083,3.4251,3.391,3.4083,154288,0
1984-01-09,3.4162,3.4162,3.3569,3.3741,184251,0
1984-01-10,3.3741,3.4505,3.3741,3.4333,164902,0
1984-01-11,3.4505,3.4674,3.4333,3.4505,251486,0
1984-01-12,3.4251,3.4588,3.4162,3.4333,138484,0
1984-01-13,3.4333,3.4588,3.4333,3.4333,113237,0
1984-01-16,3.4333,3.4674,3.4333,3.4588,128807,0
1984-01-17,3.4588,3.4674,3.3741,3.3741,378174,0
1984-01-18,3.3741,3.4333,3.3741,3.391,270595,0
1984-01-19,3.391,3.4083,3.391,3.391,90592,0
1984-01-20,3.391,3.4083,3.3403,3.3569,169150,0
1984-01-23,3.2894,3.3063,3.2638,3.281,215626,0
1984-01-24,3.2638,3.281,3.2301,3.2555,229074,0
1984-01-25,3.2301,3.2467,3.1791,3.196,141550,0
1984-01-26,3.1707,3.196,3.1621,3.1791,151223,0
1984-01-27,3.1707,3.1707,3.0353,3.0687,200526,0
1984-01-30,3.1111,3.1621,3.0687,3.0943,555816,0
1984-01-31,3.0943,3.1707,3.0943,3.1621,246059,0
1984-02-01,3.1621,3.1621,3.0943,3.1111,336651,0
1984-02-02,3.0687,3.1111,3.0687,3.1111,250073,0
1984-02-03,3.0943,3.1452,3.0687,3.0687,339954,0
1984-02-06,3.052,3.052,2.9248,2.9333,393268,0
1984-02-07,2.84,2.8907,2.7893,2.8656,498487,0
1984-02-08,2.8907,2.9161,2.8656,2.8993,205010,0
1984-02-09,2.8907,2.9333,2.8656,2.8993,690287,0
1984-02-10,2.9248,2.9502,2.9161,2.9161,219401,0
1984-02-13,2.9248,2.9248,2.8993,2.9248,141076,0
1984-02-14,2.9333,2.9333,2.8993,2.9248,156409,0
1984-02-15,2.9161,2.9248,2.8229,2.84,305509,0
1984-02-16,2.7893,2.7893,2.755,2.7639,816736,0
1984-02-17,2.7639,2.772,2.7215,2.755,334765,0
1984-02-21,2.755,2.755,2.6705,2.6957,348446,0
1984-02-22,2.7215,2.755,2.6957,2.7298,364958,0
1984-02-23,2.7045,2.7215,2.6705,2.6877,513351,0
1984-02-24,2.6877,2.7045,2.6451,2.6957,712936,0
1984-02-27,2.7215,2.84,2.7045,2.84,270595,0
1984-02-28,2.8484,2.8993,2.8146,2.8993,446825,0
1984-02-29,2.8993,2.9161,2.84,2.8826,238274,0
1984-03-01,2.8826,2.9755,2.8826,2.9502,209254,0
1984-03-02,2.9502,3.0858,2.9502,2.9502,242285,0
1984-03-05,2.9502,2.9502,2.9248,2.9333,141313,0
1984-03-06,2.9161,2.9502,2.9161,2.9248,114182,0
1984-03-07,2.9502,2.9502,2.8993,2.9333,140838,0
1984-03-08,2.9248,2.9502,2.9248,2.9248,116307,0
1984-03-09,2.9248,2.9248,2.9161,2.9161,108754,0
1984-03-12,2.9248,2.9333,2.9161,2.9333,193684,0
1984-03-13,2.9333,2.9502,2.8993,2.8993,389731,0
1984-03-14,2.9161,2.9333,2.8993,2.8993,388077,0
1984-03-15,2.8993,2.9333,2.8907,2.9161,245351,0
1984-03-16,2.9674,3.0009,2.9502,2.9839,625644,0
1984-03-19,2.9755,2.9755,2.8826,2.8826,216333,0
1984-03-20,2.8146,2.8907,2.806,2.8826,165848,0
1984-03-21,2.8146,2.8826,2.8146,2.8484,188261,0
1984-03-22,2.8569,2.8826,2.8569,2.8656,184251,0
1984-03-23,2.8569,2.8826,2.8569,2.8569,146735,0
1984-03-26,2.8656,2.8826,2.84,2.8569,469472,0
1984-03-27,2.8656,2.8656,2.84,2.8569,204066,0
1984-03-28,2.8569,2.8993,2.8484,2.8993,447294,0
1984-03-29,2.9248,2.9248,2.8569,2.8656,111822,0
1984-03-30,2.8569,2.8907,2.8569,2.8656,81863,0
1984-04-02,2.8907,2.9161,2.8826,2.8907,132818,0
1984-04-03,2.8656,2.8993,2.8656,2.8656,115832,0
1984-04-04,2.8656,2.8826,2.8229,2.8484,535995,0
1984-04-05,2.8569,2.8656,2.7808,2.7893,361422,0
1984-04-06,2.7808,2.8569,2.7808,2.8569,79032,0
1984-04-09,2.8656,2.8907,2.84,2.8569,352931,0
1984-04-10,2.8569,2.8907,2.8484,2.8826,436442,0
1984-04-11,2.8826,2.8907,2.84,2.84,162780,0
1984-04-12,2.8229,2.9161,2.8146,2.8993,330751,0
1984-04-13,2.9161,2.9333,2.8907,2.8993,104508,0
1984-04-16,2.8826,2.8907,2.806,2.806,767196,0
1984-04-17,2.8146,2.8229,2.806,2.8229,169858,0
1984-04-18,2.8229,2.84,2.8229,2.8229,422049,0
1984-04-19,2.8146,2.8229,2.772,2.772,214210,0
1984-04-23,2.772,2.772,2.7045,2.7045,122200,0
1984-04-24,2.6877,2.6957,2.6535,2.6705,254551,0
1984-04-25,2.6705,2.6705,2.6451,2.662,226950,0
1984-04-26,2.6877,2.755,2.662,2.7381,262575,0
1984-04-27,2.7381,2.8146,2.7298,2.7808,469232,0
1984-04-30,2.772,2.7808,2.7045,2.755,130226,0
1984-05-01,2.755,2.8229,2.755,2.8146,398224,0
1984-05-02,2.8229,2.8229,2.6957,2.7045,619276,0
1984-05-03,2.6877,2.6877,2.6451,2.662,983764,0
1984-05-04,2.6535,2.662,2.6451,2.6535,712460,0
1984-05-07,2.6451,2.6705,2.628,2.6535,375341,0
1984-05-08,2.6451,2.6451,2.5941,2.628,328629,0
1984-05-09,2.6196,2.6451,2.6112,2.6112,314944,0
1984-05-10,2.628,2.7298,2.628,2.6877,310702,0
1984-05-11,2.6705,2.6877,2.6451,2.662,159479,0
1984-05-14,2.6535,2.6705,2.6451,2.6451,471592,0
1984-05-15,2.6535,2.6535,2.5772,2.5859,596158,0
1984-05-16,2.5941,2.6196,2.5772,2.5772,174340,0
1984-05-17,2.5859,2.5941,2.5603,2.5772,216807,0
1984-05-18,2.5603,2.6112,2.5603,2.5941,398461,0
1984-05-21,2.6112,2.6196,2.5859,2.5941,240396,0
1984-05-22,2.5941,2.5941,2.5603,2.5859,518540,0
1984-05-23,2.5772,2.5859,2.5348,2.5348,479145,0
1984-05-24,2.5603,2.5772,2.5263,2.5432,340659,0
1984-05-25,2.5432,2.5772,2.5432,2.5603,261392,0
1984-05-29,2.5603,2.5603,2.5348,2.5348,149571,0
1984-05-30,2.5432,2.5603,2.5093,2.5603,211143,0
1984-05-31,2.5603,2.5772,2.5432,2.5603,99794,0
1984-06-01,2.5603,2.5941,2.5348,2.5772,265876,0
1984-06-04,2.5603,2.5859,2.5432,2.5603,158534,0
1984-06-05,2.5432,2.5432,2.5093,2.5093,253845,0
1984-06-06,2.5263,2.5348,2.4926,2.5263,249360,0
1984-06-07,2.5432,2.5432,2.4755,2.4755,812724,0
1984-06-08,2.4755,2.5093,2.4755,2.5009,330278,0
1984-06-11,2.4926,2.5009,2.3651,2.3824,375341,0
1984-06-12,2.2974,2.3824,2.2974,2.3399,765779,0
1984-06-13,2.3481,2.3651,2.306,2.3313,240396,0
1984-06-14,2.3399,2.3992,2.3399,2.3651,539773,0
1984-06-15,2.3651,2.3824,2.3481,2.3824,215157,0
1984-06-18,2.416,2.4755,2.3992,2.4669,478906,0
1984-06-19,2.4669,2.4755,2.416,2.416,350098,0
1984-06-20,2.3824,2.4926,2.3824,2.4926,298669,0
1984-06-21,2.4926,2.5772,2.4926,2.5603,462867,0
1984-06-22,2.5603,2.5859,2.5348,2.5348,167734,0
1984-06-25,2.5348,2.5432,2.4755,2.4926,90119,0
1984-06-26,2.4669,2.4669,2.3651,2.3907,771442,0
1984-06-27,2.3907,2.3907,2.3824,2.3907,316595,0
1984-06-28,2.3824,2.3992,2.3481,2.3824,164199,0
1984-06-29,2.3567,2.3992,2.3567,2.3907,145325,0
1984-07-02,2.3824,2.3907,2.2806,2.3567,682266,0
1984-07-03,2.3567,2.3651,2.3313,2.3313,298433,0
1984-07-05,2.3313,2.3313,2.3144,2.3313,242285,0
1984-07-06,2.2718,2.2974,2.2296,2.2718,399641,0
1984-07-09,2.2974,2.306,2.2718,2.306,310702,0
1984-07-10,2.3144,2.3313,2.2806,2.2974,534819,0
1984-07-11,2.2974,2.306,2.2718,2.2974,149571,0
1984-07-12,2.306,2.306,2.2465,2.2718,474895,0
1984-07-13,2.306,2.3144,2.2806,2.2806,430073,0
1984-07-16,2.2974,2.306,2.2636,2.2974,477962,0
1984-07-17,2.2974,2.306,2.2718,2.2718,170801,0
1984-07-18,2.2718,2.2806,2.2382,2.2465,143673,0
1984-07-19,2.2296,2.2382,2.1871,2.2042,829950,0
1984-07-20,2.2042,2.2212,2.1871,2.1871,880667,0
1984-07-23,2.1871,2.2465,2.1871,2.2296,553222,0
1984-07-24,2.2296,2.2296,2.1958,2.1958,594976,0
1984-07-25,2.1958,2.2212,2.1702,2.1871,217510,0
1984-07-26,2.1702,2.1958,2.1617,2.1871,1017737,0
1984-07-27,2.1871,2.2296,2.1702,2.2042,453194,0
1984-07-30,2.2382,2.2382,2.1958,2.2042,134942,0
1984-07-31,2.2296,2.2382,2.1533,2.1533,204304,0
1984-08-01,2.1617,2.2465,2.1617,2.2465,303383,0
1984-08-02,2.3144,2.4755,2.306,2.4669,533166,0
1984-08-03,2.4926,2.6112,2.4926,2.5348,1753080,0
1984-08-06,2.5263,2.5603,2.4417,2.4586,817442,0
1984-08-07,2.3907,2.4417,2.3907,2.3992,614324,0
1984-08-08,2.4246,2.4586,2.3567,2.3567,579407,0
1984-08-09,2.3651,2.3824,2.2974,2.3313,1227698,0
1984-08-10,2.4417,2.4417,2.3992,2.4417,745729,0
1984-08-13,2.4417,2.4926,2.4246,2.4926,396333,0
1984-08-14,2.4755,2.5263,2.4669,2.4926,446825,0
1984-08-15,2.4755,2.4926,2.4417,2.4586,404591,0
1984-08-16,2.4586,2.4755,2.4417,2.4586,399875,0
1984-08-17,2.4669,2.4755,2.4417,2.4586,269650,0
1984-08-20,2.4417,2.4417,2.3907,2.4246,612672,0
1984-08-21,2.4417,2.4926,2.4246,2.4586,1071996,0
1984-08-22,2.4246,2.4246,2.3313,2.3481,920066,0
1984-08-23,2.2974,2.3567,2.2718,2.3313,594507,0
1984-08-24,2.3481,2.3481,2.3313,2.3313,495419,0
1984-08-27,2.3313,2.4246,2.3144,2.4246,1111158,0
1984-08-28,2.4417,2.4669,2.4246,2.4417,879963,0
1984-08-29,2.4417,2.4755,2.4417,2.4669,467347,0
1984-08-30,2.4669,2.4755,2.4417,2.4586,972674,0
1984-08-31,2.3824,2.4417,2.3824,2.4417,257618,0
1984-09-04,2.4417,2.4417,2.3907,2.3992,211380,0
1984-09-05,2.3907,2.3992,2.3824,2.3992,217510,0
1984-09-06,2.3907,2.416,2.3567,2.3824,711044,0
1984-09-07,2.3907,2.3992,2.3567,2.3651,438565,0
1984-09-10,2.3651,2.4669,2.3651,2.4417,674243,0
1984-09-11,2.4755,2.4755,2.4586,2.4669,543782,0
1984-09-12,2.4417,2.5432,2.4417,2.5348,526324,0
1984-09-13,2.5263,2.5941,2.4755,2.5772,761297,0
1984-09-14,2.5772,2.628,2.5009,2.5941,1016324,0
1984-09-17,2.5941,2.6196,2.5941,2.5941,238039,0
1984-09-18,2.5941,2.6196,2.5941,2.6112,289703,0
1984-09-19,2.5941,2.6451,2.5941,2.6196,467818,0
1984-09-20,2.6196,2.6451,2.5941,2.628,393034,0
1984-09-21,2.6535,2.7215,2.6535,2.6705,626121,0
1984-09-24,2.6535,2.6705,2.6196,2.628,254788,0
1984-09-25,2.628,2.6451,2.5603,2.628,1665084,0
1984-09-26,2.6451,2.6705,2.628,2.628,1060674,0
1984-09-27,2.628,2.6535,2.628,2.6535,238507,0
1984-09-28,2.6705,2.7215,2.628,2.6705,1130739,0
1984-10-01,2.6535,2.6705,2.6451,2.6535,267056,0
1984-10-02,2.6535,2.6705,2.5941,2.6112,667404,0
1984-10-03,2.6112,2.6112,2.5432,2.5603,348681,0
1984-10-04,2.5603,2.5772,2.5603,2.5772,324382,0
1984-10-05,2.5859,2.5941,2.5432,2.5603,576339,0
1984-10-08,2.5263,2.5263,2.5093,2.5093,135178,0
1984-10-09,2.5009,2.5009,2.4669,2.4669,206660,0
1984-10-10,2.4669,2.4755,2.4417,2.4755,426535,0
1984-10-11,2.4926,2.5009,2.4755,2.4926,1971539,0
1984-10-12,2.4755,2.5009,2.433,2.5009,659381,0
1984-10-15,2.4926,2.5263,2.4669,2.4755,1081434,0
1984-10-16,2.4926,2.4926,2.4586,2.4669,270123,0
1984-10-17,2.4669,2.5009,2.4417,2.4669,372745,0
1984-10-18,2.4586,2.5432,2.4586,2.5432,728976,0
1984-10-19,2.628,2.6705,2.6196,2.628,1148904,0
1984-10-22,2.628,2.6705,2.6196,2.6535,682030,0
1984-10-23,2.6705,2.6877,2.6535,2.6705,799280,0
1984-10-24,2.6535,2.6877,2.6535,2.6705,891522,0
1984-10-25,2.6535,2.6957,2.6451,2.6451,367555,0
1984-10-26,2.6451,2.6451,2.5941,2.6112,469704,0
1984-10-29,2.6196,2.6196,2.5941,2.5941,147919,0
1984-10-30,2.6196,2.628,2.5772,2.5772,295366,0
1984-10-31,2.5941,2.6112,2.5772,2.5772,167028,0
1984-11-01,2.5772,2.6877,2.5772,2.6705,1024105,0
1984-11-02,2.6705,2.7045,2.6535,2.6877,490230,0
1984-11-05,2.6957,2.7298,2.6877,2.7298,862270,0
1984-11-06,2.7298,2.7975,2.7298,2.7893,605355,0
1984-11-07,2.7975,2.8229,2.755,2.7639,937998,0
1984-11-08,2.755,2.772,2.7381,2.772,396812,0
1984-11-09,2.772,2.7975,2.7639,2.7639,866513,0
1984-11-12,2.7639,2.7639,2.7215,2.7298,271774,0
1984-11-13,2.7215,2.7215,2.6705,2.6705,317776,0
1984-11-14,2.6705,2.772,2.6535,2.6705,737942,0
1984-11-15,2.6451,2.6451,2.5603,2.6112,554162,0
1984-11-16,2.6112,2.6112,2.5772,2.5859,568081,0
1984-11-19,2.5941,2.5941,2.5432,2.5432,395865,0
1984-11-20,2.5263,2.5263,2.5009,2.5009,951444,0
1984-11-21,2.4926,2.5263,2.4755,2.5263,1165419,0
1984-11-23,2.5263,2.5432,2.5009,2.5263,579407,0
1984-11-26,2.5093,2.5263,2.5009,2.5263,352219,0
1984-11-27,2.5263,2.5859,2.5263,2.5859,844573,0
1984-11-28,2.5941,2.6112,2.5432,2.5432,326033,0
1984-11-29,2.5603,2.5603,2.5263,2.5263,315656,0
1984-11-30,2.5263,2.5432,2.5093,2.5432,199583,0
1984-12-03,2.5603,2.5603,2.5263,2.5263,309759,0
1984-12-04,2.5263,2.5603,2.5263,2.5263,181420,0
1984-12-05,2.5263,2.5432,2.5263,2.5432,208781,0
1984-12-06,2.5432,2.5941,2.5432,2.5603,169623,0
1984-12-07,2.5603,2.5772,2.5603,2.5603,353874,0
1984-12-10,2.5603,2.5603,2.5263,2.5432,388550,0
1984-12-11,2.5432,2.5603,2.5263,2.5603,284041,0
1984-12-12,2.5432,2.5603,2.5263,2.5263,249126,0
1984-12-13,2.5263,2.5603,2.5263,2.5603,271774,0
1984-12-14,2.5603,2.5859,2.5432,2.5603,577990,0
1984-12-17,2.5603,2.5772,2.5432,2.5603,415208,0
1984-12-18,2.628,2.6451,2.5859,2.628,626121,0
1984-12-19,2.6705,2.6877,2.6535,2.6705,622107,0
1984-12-20,2.6705,2.6705,2.6451,2.6535,193920,0
1984-12-21,2.6705,2.6705,2.6196,2.6196,436442,0
1984-12-24,2.6535,2.7975,2.6535,2.7893,495185,0
1984-12-26,2.7975,2.7975,2.7298,2.7298,170332,0
1984-12-27,2.7381,2.755,2.7215,2.7298,139423,0
1984-12-28,2.7215,2.7215,2.6535,2.662,303383,0
1984-12-31,2.6877,2.6877,2.6451,2.6451,251724,0
1985-01-02,2.662,2.662,2.628,2.6451,232614,0
1985-01-03,2.6451,2.7045,2.6451,2.6705,472300,0
1985-01-04,2.6705,2.6705,2.6535,2.6535,130699,0
1985-01-07,2.6535,2.6705,2.6535,2.6535,322731,0
1985-01-08,2.6535,2.6705,2.628,2.628,460269,0
1985-01-09,2.6451,2.6451,2.5941,2.6196,764838,0
1985-01-10,2.6196,2.6535,2.6196,2.6535,261866,0
1985-01-11,2.662,2.7045,2.6535,2.7045,968901,0
1985-01-14,2.7298,2.8229,2.7215,2.7975,831127,0
1985-01-15,2.8316,2.8737,2.806,2.84,983526,0
1985-01-16,2.8316,2.8569,2.8229,2.84,385955,0
1985-01-17,2.8316,2.8737,2.8229,2.8656,201472,0
1985-01-18,2.8656,2.8737,2.8569,2.8656,406484,0
1985-01-21,2.8656,2.9333,2.8569,2.9161,309990,0
1985-01-22,2.8737,2.8993,2.8737,2.8737,1382696,0
1985-01-23,2.8993,2.9333,2.8993,2.9161,1761811,0
1985-01-24,2.9333,2.9418,2.8737,2.8993,658437,0
1985-01-25,2.9079,2.9161,2.8737,2.8993,616211,0
1985-01-28,2.8993,2.9161,2.8656,2.8656,686513,0
1985-01-29,2.84,2.8656,2.8229,2.8656,278852,0
1985-01-30,2.8737,2.8993,2.84,2.84,298194,0
1985-01-31,2.8656,2.8737,2.8229,2.84,421111,0
1985-02-01,2.84,2.84,2.806,2.84,463571,0
1985-02-04,2.8229,2.8656,2.7975,2.8656,355525,0
1985-02-05,2.8316,2.8656,2.8229,2.8229,527506,0
1985-02-06,2.7975,2.7975,2.6957,2.7298,594268,0
1985-02-07,2.7045,2.7639,2.7045,2.7298,447533,0
1985-02-08,2.7639,2.806,2.6705,2.7975,383596,0
1985-02-11,2.7975,2.7975,2.7381,2.755,192507,0
1985-02-12,2.7298,2.7298,2.6957,2.6957,461685,0
1985-02-13,2.6877,2.7215,2.6877,2.7045,665751,0
1985-02-14,2.7215,2.7298,2.6705,2.6705,383833,0
1985-02-15,2.6705,2.7045,2.6705,2.7045,308338,0
1985-02-19,2.7045,2.7045,2.6877,2.7045,288994,0
1985-02-20,2.6877,2.7215,2.6705,2.7215,701135,0
1985-02-21,2.7215,2.7381,2.7045,2.7381,323438,0
1985-02-22,2.7215,2.7298,2.7045,2.7045,328159,0
1985-02-25,2.6957,2.7298,2.6877,2.7298,452486,0
1985-02-26,2.7381,2.7975,2.7381,2.7893,335236,0
1985-02-27,2.806,2.8229,2.7639,2.7893,629891,0
1985-02-28,2.7639,2.7639,2.7215,2.7639,237800,0
1985-03-01,2.772,2.8316,2.7639,2.806,741008,0
1985-03-04,2.8316,2.8316,2.772,2.806,510050,0
1985-03-05,2.806,2.84,2.806,2.8316,574217,0
1985-03-06,2.8229,2.8316,2.772,2.7975,358354,0
1985-03-07,2.7893,2.7893,2.755,2.7639,646172,0
1985-03-08,2.7975,2.806,2.772,2.7975,270828,0
1985-03-11,2.806,2.8229,2.755,2.7893,296781,0
1985-03-12,2.7639,2.772,2.755,2.772,141786,0
1985-03-13,2.755,2.7975,2.755,2.7975,361422,0
1985-03-14,2.7893,2.7893,2.772,2.772,273896,0
1985-03-15,2.772,2.7893,2.755,2.7639,372039,0
1985-03-18,2.7639,2.7893,2.7639,2.772,258800,0
1985-03-19,2.7639,2.7975,2.7639,2.7975,284749,0
1985-03-20,2.806,2.806,2.7893,2.7975,295366,0
1985-03-21,2.7975,2.7975,2.772,2.772,261630,0
1985-03-22,2.7639,2.7639,2.755,2.7639,148393,0
1985-03-25,2.755,2.755,2.7298,2.7381,80212,0
1985-03-26,2.7215,2.7381,2.7215,2.7381,170093,0
1985-03-27,2.7381,2.755,2.7215,2.7381,230255,0
1985-03-28,2.7381,2.7639,2.7298,2.7298,183777,0
1985-03-29,2.7298,2.772,2.7298,2.7639,207840,0
1985-04-01,2.755,2.7639,2.7381,2.7381,241575,0
1985-04-02,2.7298,2.7381,2.6705,2.6957,411670,0
1985-04-03,2.6877,2.6957,2.6705,2.6957,185429,0
1985-04-04,2.6957,2.6957,2.6705,2.6877,537887,0
1985-04-08,2.6957,2.6957,2.6196,2.6196,363070,0
1985-04-09,2.628,2.6535,2.628,2.628,207607,0
1985-04-10,2.628,2.6451,2.5859,2.5941,763894,0
1985-04-11,2.6196,2.628,2.5941,2.6112,216571,0
1985-04-12,2.6112,2.6196,2.5603,2.5603,322494,0
1985-04-15,2.5603,2.5603,2.5263,2.5432,333349,0
1985-04-16,2.5432,2.5516,2.5263,2.5516,389027,0
1985-04-17,2.5516,2.5941,2.5516,2.5772,302678,0
1985-04-18,2.6196,2.6196,2.5772,2.5772,308810,0
1985-04-19,2.5603,2.5772,2.5516,2.5516,325563,0
1985-04-22,2.5432,2.5516,2.4586,2.4755,1318055,0
1985-04-23,2.4755,2.4926,2.4586,2.4926,315180,0
1985-04-24,2.4926,2.5093,2.484,2.4926,373217,0
1985-04-25,2.4926,2.5263,2.4926,2.5178,322261,0
1985-04-26,2.5263,2.5432,2.5093,2.5093,188966,0
1985-04-29,2.5178,2.5263,2.4926,2.5093,181182,0
1985-04-30,2.5178,2.5263,2.4586,2.4586,479145,0
1985-05-01,2.4926,2.4926,2.416,2.416,492117,0
1985-05-02,2.416,2.5859,2.3992,2.4077,314712,0
1985-05-03,2.4077,2.416,2.3992,2.4077,529392,0
1985-05-06,2.416,2.416,2.3738,2.3824,420636,0
1985-05-07,2.3738,2.3738,2.3313,2.3481,1039913,0
1985-05-08,2.3481,2.416,2.3481,2.4077,466639,0
1985-05-09,2.4077,2.4755,2.3992,2.4755,184251,0
1985-05-10,2.4755,2.5772,2.4755,2.5516,344435,0
1985-05-13,2.5772,2.5941,2.5772,2.5859,303383,0
1985-05-14,2.5859,2.5859,2.5432,2.5432,248889,0
1985-05-15,2.5432,2.5859,2.5432,2.5516,104037,0
1985-05-16,2.5603,2.5941,2.5516,2.5603,273661,0
1985-05-17,2.5603,2.6705,2.5516,2.6705,858257,0
1985-05-20,2.6705,2.6957,2.662,2.662,588843,0
1985-05-21,2.662,2.662,2.6451,2.6535,274368,0
1985-05-22,2.6451,2.6535,2.628,2.628,237093,0
1985-05-23,2.6451,2.6535,2.5941,2.6112,444227,0
1985-05-24,2.6112,2.6877,2.6112,2.662,332404,0
1985-05-28,2.662,2.6705,2.6451,2.6535,105219,0
1985-05-29,2.6196,2.6535,2.6112,2.6451,332170,0
1985-05-30,2.628,2.628,2.6112,2.6196,382655,0
1985-05-31,2.6196,2.6451,2.6112,2.6451,416625,0
1985-06-03,2.628,2.6535,2.6112,2.6196,162545,0
1985-06-04,2.6196,2.6451,2.6112,2.6451,145793,0
1985-06-05,2.6196,2.6451,2.6196,2.628,528917,0
1985-06-06,2.628,2.6451,2.6112,2.628,596863,0
1985-06-07,2.6196,2.6451,2.6196,2.6196,183311,0
1985-06-10,2.628,2.628,2.6112,2.6112,456259,0
1985-06-11,2.6196,2.628,2.5941,2.5941,449653,0
1985-06-12,2.6112,2.628,2.5772,2.6112,265640,0
1985-06-13,2.6196,2.628,2.6112,2.628,262102,0
1985-06-14,2.628,2.6535,2.628,2.6535,476308,0
1985-06-17,2.6535,2.6535,2.628,2.628,312115,0
1985-06-18,2.6451,2.6535,2.6451,2.6535,112533,0
1985-06-19,2.662,2.6705,2.6535,2.6535,189203,0
1985-06-20,2.6535,2.662,2.5772,2.662,91061,0
1985-06-21,2.662,2.6705,2.6535,2.6705,334765,0
1985-06-24,2.6705,2.6877,2.6451,2.6705,183072,0
1985-06-25,2.6957,2.6957,2.6877,2.6877,377226,0
1985-06-26,2.6957,2.7215,2.6877,2.6877,301501,0
1985-06-27,2.7215,2.7381,2.6957,2.7298,392091,0
1985-06-28,2.7298,2.7298,2.6957,2.7215,316595,0
1985-07-01,2.7215,2.7298,2.6957,2.7298,490230,0
1985-07-02,2.7298,2.7381,2.7045,2.7298,411670,0
1985-07-03,2.7215,2.7215,2.6957,2.7215,186373,0
1985-07-05,2.7215,2.7215,2.7045,2.7045,169150,0
1985-07-08,2.7215,2.7215,2.6957,2.7215,408604,0
1985-07-09,2.7215,2.7298,2.7215,2.7298,852123,0
1985-07-10,2.7381,2.7639,2.7298,2.7639,814142,0
1985-07-11,2.7975,2.84,2.772,2.8229,851180,0
1985-07-12,2.8229,2.8569,2.8229,2.8569,214210,0
1985-07-15,2.8569,2.8569,2.7975,2.7975,251486,0
1985-07-16,2.7975,2.8229,2.7975,2.806,352692,0
1985-07-17,2.84,2.84,2.806,2.806,335469,0
1985-07-18,2.7975,2.806,2.755,2.755,150988,0
1985-07-19,2.7639,2.7893,2.7381,2.7893,157590,0
1985-07-22,2.7639,2.7975,2.7639,2.7975,137537,0
1985-07-23,2.7893,2.7975,2.7639,2.7639,185190,0
1985-07-24,2.7639,2.772,2.7298,2.7639,158299,0
1985-07-25,2.755,2.7893,2.7298,2.755,164666,0
1985-07-26,2.7381,2.755,2.6957,2.7215,331697,0
1985-07-29,2.7298,2.7298,2.7045,2.7045,319430,0
1985-07-30,2.7045,2.7045,2.6112,2.6196,399875,0
1985-07-31,2.6196,2.6877,2.6196,2.6535,547088,0
1985-08-01,2.6705,2.7045,2.6196,2.6957,455787,0
1985-08-02,2.7045,2.7045,2.6877,2.7045,209021,0
1985-08-05,2.6957,2.7045,2.6877,2.7045,179056,0
1985-08-06,2.7045,2.7215,2.6535,2.6705,257857,0
1985-08-07,2.662,2.6877,2.6451,2.6877,161362,0
1985-08-08,2.6877,2.6957,2.6535,2.6535,439508,0
1985-08-09,2.6535,2.662,2.6535,2.6535,80447,0
1985-08-12,2.6535,2.6705,2.6451,2.6535,142489,0
1985-08-13,2.6535,2.6705,2.6451,2.6535,276260,0
1985-08-14,2.6535,2.6705,2.6535,2.6535,360007,0
1985-08-15,2.6705,2.6705,2.6451,2.6451,342547,0
1985-08-16,2.6451,2.6535,2.6196,2.6196,232614,0
1985-08-19,2.6451,2.6535,2.6112,2.6112,201706,0
1985-08-20,2.6196,2.6196,2.5603,2.6112,370858,0
1985-08-21,2.6112,2.6112,2.5603,2.5859,346796,0
1985-08-22,2.5859,2.5859,2.5263,2.5432,341368,0
1985-08-23,2.5603,2.5603,2.5432,2.5432,150277,0
1985-08-26,2.5603,2.5603,2.5432,2.5516,261866,0
1985-08-27,2.5516,2.5603,2.5432,2.5516,489286,0
1985-08-28,2.5516,2.5603,2.5432,2.5516,302678,0
1985-08-29,2.5516,2.5603,2.5432,2.5432,370858,0
1985-08-30,2.5516,2.5603,2.5432,2.5516,220817,0
1985-09-03,2.5516,2.5603,2.4755,2.4755,457674,0
1985-09-04,2.4755,2.4755,2.3227,2.3992,1217791,0
1985-09-05,2.3907,2.3992,2.3651,2.3907,573034,0
1985-09-06,2.4246,2.4246,2.3907,2.416,372745,0
1985-09-09,2.3907,2.416,2.3907,2.3992,126922,0
1985-09-10,2.416,2.416,2.3567,2.3651,459091,0
1985-09-11,2.3651,2.3651,2.3313,2.3567,395628,0
1985-09-12,2.3481,2.3567,2.3144,2.3144,521137,0
1985-09-13,2.3227,2.3227,2.2974,2.3227,658437,0
1985-09-16,2.3227,2.3313,2.3144,2.3227,284511,0
1985-09-17,2.3227,2.3481,2.3227,2.3481,182598,0
1985-09-18,2.3481,2.3567,2.3313,2.3567,258094,0
1985-09-19,2.3567,2.3567,2.3481,2.3567,230724,0
1985-09-20,2.3824,2.3907,2.3567,2.3651,266821,0
1985-09-23,2.416,2.4417,2.416,2.416,390203,0
1985-09-24,2.3481,2.416,2.3313,2.3481,172217,0
1985-09-25,2.3313,2.3481,2.3227,2.3227,314003,0
1985-09-26,2.3144,2.3313,2.2889,2.3144,272951,0
1985-09-30,2.2636,2.2889,2.2042,2.2465,318955,0
1985-10-01,2.2465,2.2465,2.2042,2.2296,366373,0
1985-10-02,2.2974,2.2974,2.2806,2.2889,260447,0
1985-10-03,2.2889,2.3227,2.2806,2.3227,241813,0
1985-10-04,2.3144,2.3567,2.3144,2.3313,301970,0
1985-10-07,2.3481,2.3567,2.3227,2.3313,223174,0
1985-10-08,2.3227,2.3651,2.3227,2.3651,188496,0
1985-10-09,2.3651,2.3651,2.3227,2.3227,73134,0
1985-10-10,2.3313,2.3313,2.2974,2.3144,150988,0
1985-10-11,2.3144,2.3313,2.2974,2.3227,81625,0
1985-10-14,2.3313,2.3481,2.3227,2.3227,152637,0
1985-10-15,2.3313,2.3651,2.3227,2.3313,194395,0
1985-10-16,2.3651,2.3651,2.2889,2.2974,611493,0
1985-10-17,2.2889,2.2974,2.2549,2.2974,278380,0
1985-10-18,2.2974,2.2974,2.2806,2.2889,167264,0
1985-10-21,2.2889,2.3144,2.2806,2.2806,127631,0
1985-10-22,2.2636,2.2889,2.2636,2.2889,218222,0
1985-10-23,2.2974,2.3227,2.2889,2.2974,141313,0
1985-10-24,2.3144,2.3227,2.2889,2.2974,149807,0
1985-10-25,2.3227,2.3227,2.2974,2.3144,101208,0
1985-10-28,2.3313,2.3313,2.2889,2.2974,140608,0
1985-10-29,2.2974,2.3144,2.2889,2.2974,254083,0
1985-10-30,2.2974,2.3227,2.2889,2.2974,309050,0
1985-10-31,2.2974,2.2974,2.2806,2.2889,273187,0
1985-11-01,2.2806,2.2806,2.2212,2.2296,269885,0
1985-11-04,2.2465,2.2549,2.2042,2.2465,220346,0
1985-11-05,2.2636,2.2974,2.2465,2.2806,143436,0
1985-11-06,2.2889,2.3481,2.2806,2.3144,223410,0
1985-11-07,2.3481,2.3481,2.3144,2.3144,471592,0
1985-11-08,2.3313,2.3313,2.3227,2.3227,102623,0
1985-11-11,2.3313,2.45,2.3227,2.45,642160,0
1985-11-12,2.4586,2.4926,2.4586,2.4586,356231,0
1985-11-13,2.4926,2.5178,2.4586,2.5093,754220,0
1985-11-14,2.4926,2.5178,2.484,2.5178,377699,0
1985-11-15,2.4926,2.5263,2.484,2.5093,544726,0
1985-11-18,2.4926,2.5093,2.45,2.4586,209254,0
1985-11-19,2.4755,2.4926,2.4586,2.4926,224828,0
1985-11-20,2.484,2.4926,2.4755,2.484,232137,0
1985-11-21,2.484,2.5603,2.484,2.5603,320842,0
1985-11-22,2.5516,2.5603,2.5432,2.5516,175997,0
1985-11-25,2.5603,2.5603,2.484,2.4926,112533,0
1985-11-26,2.4926,2.4926,2.45,2.4586,138719,0
1985-11-27,2.4586,2.5772,2.4417,2.5772,702553,0
1985-11-29,2.5941,2.6705,2.5941,2.6196,521370,0
1985-12-02,2.6196,2.6196,2.5432,2.5941,606774,0
1985-12-03,2.5941,2.5941,2.5093,2.5093,584596,0
1985-12-04,2.5093,2.5178,2.4586,2.5178,246530,0
1985-12-05,2.5263,2.5263,2.4586,2.4586,292773,0
1985-12-06,2.4246,2.4417,2.3992,2.3992,339011,0
1985-12-09,2.3907,2.416,2.3824,2.3907,473718,0
1985-12-10,2.3907,2.3907,2.3481,2.3651,399641,0
1985-12-11,2.3824,2.3907,2.3227,2.3567,945072,0
1985-12-12,2.416,2.416,2.3227,2.3481,422758,0
1985-12-13,2.3481,2.4417,2.3227,2.3992,474189,0
1985-12-16,2.3992,2.5603,2.3824,2.484,1618375,0
1985-12-17,2.4755,2.4926,2.45,2.4586,458854,0
1985-12-18,2.45,2.4755,2.416,2.416,343024,0
1985-12-19,2.416,2.5263,2.416,2.5093,513115,0
1985-12-20,2.5093,2.5263,2.4246,2.4586,603470,0
1985-12-23,2.4586,2.4755,2.4417,2.4586,332641,0
1985-12-24,2.4586,2.5093,2.4586,2.4586,209254,0
1985-12-26,2.4586,2.4926,2.4586,2.4926,134942,0
1985-12-27,2.484,2.5432,2.484,2.5432,362836,0
1985-12-30,2.5603,2.5772,2.5432,2.5772,150277,0
1985-12-31,2.5772,2.6451,2.5603,2.6451,298903,0
1986-01-02,2.6451,2.6451,2.6112,2.6451,347031,0
1986-01-03,2.6451,2.6705,2.6196,2.6451,518779,0
1986-01-06,2.6451,2.6451,2.6112,2.628,267292,0
1986-01-07,2.628,2.6877,2.628,2.6789,398461,0
1986-01-08,2.6705,2.7045,2.628,2.628,633430,0
1986-01-09,2.6451,2.6451,2.5516,2.5941,497074,0
1986-01-10,2.5859,2.6112,2.5263,2.5516,169623,0
1986-01-13,2.5516,2.5516,2.5093,2.5263,88941,0
1986-01-14,2.5263,2.5772,2.5263,2.5516,171745,0
1986-01-15,2.5772,2.6451,2.5772,2.628,183777,0
1986-01-16,2.6451,2.755,2.6451,2.755,644994,0
1986-01-17,2.7469,2.7469,2.7045,2.7381,219637,0
1986-01-20,2.7469,2.7469,2.7126,2.7215,214210,0
1986-01-21,2.7215,2.7215,2.7045,2.7045,154288,0
1986-01-22,2.7045,2.7126,2.6705,2.6789,277436,0
1986-01-23,2.6789,2.6789,2.5941,2.628,141786,0
1986-01-24,2.6196,2.6705,2.6196,2.6535,526561,0
1986-01-27,2.6535,2.6535,2.6196,2.628,257387,0
1986-01-28,2.628,2.6535,2.6196,2.6451,159950,0
1986-01-29,2.6705,2.6705,2.628,2.6535,287344,0
1986-01-30,2.6451,2.6451,2.5516,2.5603,199346,0
1986-01-31,2.5772,2.6112,2.5178,2.5859,274368,0
1986-02-03,2.5859,2.6451,2.5859,2.6196,387609,0
1986-02-04,2.628,2.628,2.5263,2.5772,274838,0
1986-02-05,2.5772,2.5859,2.5432,2.5516,129282,0
1986-02-06,2.5516,2.5859,2.5516,2.5859,478669,0
1986-02-07,2.5772,2.5941,2.5516,2.5772,433847,0
1986-02-10,2.5772,2.5859,2.5178,2.5263,457909,0
1986-02-11,2.5178,2.5432,2.5093,2.5263,518064,0
1986-02-12,2.5263,2.6705,2.5263,2.6705,584596,0
1986-02-13,2.6877,2.8656,2.6789,2.84,1621443,0
1986-02-14,2.8737,3.0009,2.8737,2.9755,1857589,0
1986-02-18,2.9755,2.9755,2.9079,2.9333,877605,0
1986-02-19,2.8737,2.8737,2.7215,2.806,577285,0
1986-02-20,2.772,2.8569,2.755,2.8569,716472,0
1986-02-21,2.8656,2.8656,2.8229,2.8569,607007,0
1986-02-24,2.84,2.8737,2.84,2.8569,642393,0
1986-02-25,2.8569,2.8826,2.84,2.8826,296309,0
1986-02-26,2.8826,2.8993,2.8569,2.8656,921013,0
1986-02-27,2.8993,2.8993,2.84,2.8826,404591,0
1986-02-28,2.8826,2.8993,2.755,2.755,1169901,0
1986-03-03,2.7469,2.7893,2.7381,2.7469,770026,0
1986-03-04,2.772,2.9079,2.755,2.8993,1107855,0
1986-03-05,2.8826,2.9418,2.8826,2.9418,877838,0
1986-03-06,3.052,3.1111,3.0182,3.1111,2211701,0
1986-03-07,3.0774,3.0774,3.0353,3.052,452486,0
1986-03-10,3.052,3.0687,3.0182,3.0353,330278,0
1986-03-11,3.0353,3.0943,3.0353,3.0943,399641,0
1986-03-12,3.0943,3.1282,3.0943,3.1111,481974,0
1986-03-13,3.0774,3.1621,3.052,3.1282,634373,0
1986-03-14,3.1282,3.2129,3.0943,3.2129,802816,0
1986-03-17,3.2129,3.2129,3.0943,3.2129,223885,0
1986-03-18,3.1111,3.2129,3.1028,3.196,569027,0
1986-03-19,3.1791,3.1791,3.1111,3.1282,552277,0
1986-03-20,3.1368,3.1791,3.1282,3.1791,411905,0
1986-03-21,3.1791,3.1791,3.1282,3.1282,393979,0
1986-03-24,3.1791,3.1791,3.052,3.1791,1055011,0
1986-03-25,3.1791,3.196,3.0943,3.0943,250304,0
1986-03-26,3.0687,3.0943,3.052,3.0943,184723,0
1986-03-27,3.0774,3.196,3.0774,3.1791,265168,0
1986-03-31,3.1791,3.2215,3.1791,3.2215,503912,0
1986-04-01,3.2129,3.2129,3.052,3.0943,342077,0
1986-04-02,3.0687,3.1282,3.0687,3.1028,485983,0
1986-04-03,3.1282,3.1452,3.0353,3.052,329102,0
1986-04-04,3.0774,3.0774,2.9674,2.9755,408604,0
1986-04-07,2.9839,3.0095,2.9674,3.0009,225302,0
1986-04-08,3.0009,3.1282,3.0009,3.1111,364958,0
1986-04-09,3.1111,3.1452,3.052,3.0943,751387,0
1986-04-10,3.1028,3.1028,3.0774,3.1028,204537,0
1986-04-11,3.1028,3.1028,3.0687,3.0687,95547,0
1986-04-14,3.0943,3.0943,3.052,3.052,367555,0
1986-04-15,3.052,3.052,3.0095,3.0095,586486,0
1986-04-16,3.052,3.1028,3.052,3.0774,1266154,0
1986-04-17,3.0943,3.1621,3.0774,3.1452,1320179,0
1986-04-18,3.1452,3.1791,3.0095,3.1791,522788,0
1986-04-21,3.1452,3.1791,3.1452,3.1621,771914,0
1986-04-22,3.1621,3.1621,3.0774,3.0943,275548,0
1986-04-23,3.052,3.052,3.0095,3.0182,725438,0
1986-04-24,3.0182,3.0182,3.0009,3.0009,603704,0
1986-04-25,3.0095,3.0353,3.0009,3.0353,281208,0
1986-04-28,3.052,3.0774,3.052,3.0687,159950,0
1986-04-29,3.0774,3.1452,3.052,3.1452,594744,0
1986-04-30,3.1791,3.2215,3.1368,3.1791,503912,0
1986-05-01,3.196,3.2215,3.1452,3.1791,696892,0
1986-05-02,3.1791,3.1791,3.1282,3.1282,413793,0
1986-05-05,3.1111,3.1621,3.1111,3.1368,127631,0
1986-05-06,3.1621,3.1621,3.0687,3.0687,134473,0
1986-05-07,3.0687,3.0774,3.0353,3.052,257618,0
1986-05-08,3.052,3.1452,3.052,3.1368,153815,0
1986-05-09,3.1621,3.2215,3.1452,3.2215,695949,0
1986-05-12,3.2301,3.2555,3.196,3.2129,324146,0
1986-05-13,3.196,3.2129,3.1621,3.1791,325328,0
1986-05-14,3.1452,3.1791,3.0687,3.0943,396333,0
1986-05-15,3.1028,3.1282,3.0687,3.0943,436912,0
1986-05-16,3.1028,3.1028,2.9674,3.0009,252191,0
1986-05-19,2.9839,3.0009,2.9674,3.0009,183540,0
1986-05-20,3.0095,3.0095,2.9755,3.0009,110408,0
1986-05-21,2.9755,2.9755,2.84,2.8484,557466,0
1986-05-22,2.84,2.84,2.7469,2.7893,1305789,0
1986-05-23,2.7808,2.7893,2.7469,2.7808,466639,0
1986-05-27,2.772,2.806,2.755,2.7893,472300,0
1986-05-28,2.7893,2.7893,2.6877,2.7469,978809,0
1986-05-29,2.7215,2.755,2.7045,2.755,559589,0
1986-05-30,2.755,2.7808,2.7215,2.7469,455316,0
1986-06-02,2.755,2.7893,2.7469,2.7469,227893,0
1986-06-03,2.7469,2.7893,2.7469,2.7808,169387,0
1986-06-04,2.7808,2.7893,2.7469,2.7469,391619,0
1986-06-05,2.755,2.772,2.7381,2.772,228600,0
1986-06-06,2.772,2.772,2.7381,2.7381,250304,0
1986-06-09,2.755,2.755,2.7215,2.7381,248180,0
1986-06-10,2.7215,2.7381,2.6877,2.7045,270828,0
1986-06-11,2.7045,2.7045,2.6877,2.6877,157355,0
1986-06-12,2.7045,2.7045,2.628,2.628,335236,0
1986-06-13,2.6451,2.662,2.6112,2.6451,492117,0
1986-06-16,2.6705,2.7381,2.628,2.6535,267292,0
1986-06-17,2.662,2.662,2.6112,2.6112,418278,0
1986-06-18,2.628,2.6451,2.5772,2.5941,621163,0
1986-06-19,2.6112,2.6877,2.6112,2.6451,562659,0
1986-06-20,2.6451,2.7045,2.628,2.6877,885859,0
1986-06-23,2.6877,2.6877,2.5772,2.6112,383361,0
1986-06-24,2.6705,2.6877,2.6112,2.6705,419458,0
1986-06-25,2.7045,2.7215,2.6535,2.6705,501791,0
1986-06-26,2.7045,2.7045,2.628,2.662,249126,0
1986-06-27,2.6877,2.6877,2.6535,2.662,390910,0
1986-06-30,2.662,2.662,2.628,2.6535,215392,0
1986-07-01,2.662,2.662,2.6112,2.628,309990,0
1986-07-02,2.6451,2.6451,2.5687,2.5772,405301,0
1986-07-03,2.5772,2.5941,2.5603,2.5687,263518,0
1986-07-07,2.5687,2.5687,2.4755,2.5093,537887,0
1986-07-08,2.4755,2.5093,2.4669,2.5093,379118,0
1986-07-09,2.5009,2.5093,2.4926,2.5009,220109,0
1986-07-10,2.5009,2.5009,2.416,2.4586,749030,0
1986-07-11,2.4586,2.4586,2.3992,2.3992,297252,0
1986-07-14,2.3738,2.3824,2.3313,2.3399,276729,0
1986-07-15,2.3313,2.3313,2.2636,2.2806,776869,0
1986-07-16,2.2806,2.3824,2.2636,2.3144,412379,0
1986-07-17,2.2974,2.2974,2.2806,2.2806,414502,0
1986-07-18,2.2974,2.2974,2.2042,2.2042,685095,0
1986-07-21,2.2212,2.2296,2.1702,2.1702,335000,0
1986-07-22,2.1871,2.2296,2.1871,2.2042,225302,0
1986-07-23,2.2212,2.2296,2.1871,2.2042,563834,0
1986-07-24,2.2212,2.2296,2.2042,2.2042,650416,0
1986-07-25,2.2042,2.2042,2.1871,2.1871,300085,0
1986-07-28,2.2042,2.2042,2.1702,2.1871,473008,0
1986-07-29,2.1871,2.1871,2.1533,2.1533,357413,0
1986-07-30,2.1617,2.1702,2.0854,2.0939,561712,0
1986-07-31,2.1279,2.1279,2.0517,2.0517,805176,0
1986-08-01,2.0517,2.0602,2.0177,2.0517,475135,0
1986-08-04,2.0681,2.0681,2.0177,2.0177,532692,0
1986-08-05,2.0347,2.0517,2.0177,2.0347,558411,0
1986-08-06,2.0347,2.0347,2.0177,2.0262,644754,0
1986-08-07,2.0262,2.0347,2.0009,2.0177,347736,0
1986-08-08,2.0262,2.0681,2.0177,2.0262,651359,0
1986-08-11,2.0517,2.1702,2.0517,2.1279,565726,0
1986-08-12,2.1533,2.1617,2.1194,2.1617,656787,0
1986-08-13,2.1702,2.2549,2.1702,2.2296,314476,0
1986-08-14,2.2974,2.3738,2.2806,2.3313,816974,0
1986-08-15,2.3313,2.5093,2.3144,2.5093,416625,0
1986-08-18,2.4926,2.4926,2.3738,2.4077,443520,0
1986-08-19,2.3824,2.3824,2.3313,2.3399,445410,0
1986-08-20,2.3399,2.3399,2.2042,2.2042,697127,0
1986-08-21,2.2212,2.2806,2.2212,2.2296,845516,0
1986-08-22,2.2465,2.2465,2.2042,2.2296,273426,0
1986-08-25,2.2296,2.2296,2.1617,2.2042,341368,0
1986-08-26,2.2042,2.2549,2.1871,2.2296,1698350,0
1986-08-27,2.2296,2.3313,2.2212,2.2974,669055,0
1986-08-28,2.3144,2.3651,2.2974,2.3399,267527,0
1986-08-29,2.3481,2.3992,2.3399,2.3399,201472,0
1986-09-02,2.3399,2.3651,2.2974,2.3313,262575,0
1986-09-03,2.3144,2.3481,2.3144,2.3481,162310,0
1986-09-04,2.3313,2.3992,2.3313,2.3992,544489,0
1986-09-05,2.3992,2.4755,2.3992,2.4077,872413,0
1986-09-08,2.4077,2.416,2.3738,2.416,217746,0
1986-09-09,2.416,2.4417,2.416,2.416,203121,0
1986-09-10,2.416,2.4586,2.416,2.4417,203833,0
1986-09-11,2.433,2.433,2.2806,2.2806,606534,0
1986-09-12,2.2974,2.3992,2.2465,2.2465,376755,0
1986-09-15,2.2465,2.2974,2.2296,2.2974,304568,0
1986-09-16,2.2806,2.3313,2.2636,2.3313,174815,0
1986-09-17,2.3313,2.3399,2.2806,2.2974,290175,0
1986-09-18,2.2974,2.2974,2.2465,2.2636,258327,0
1986-09-19,2.2636,2.2636,2.2465,2.2636,229545,0
1986-09-22,2.2465,2.2465,2.2212,2.2296,228364,0
1986-09-23,2.2212,2.2465,2.2042,2.2042,217042,0
1986-09-24,2.2042,2.2296,2.2042,2.2042,351986,0
1986-09-25,2.2042,2.2042,2.1363,2.1702,313057,0
1986-09-26,2.1871,2.2549,2.1533,2.2042,268002,0
1986-09-29,2.1871,2.1871,2.1279,2.1363,312352,0
1986-09-30,2.1363,2.1617,2.1279,2.1363,182833,0
1986-10-01,2.1617,2.2296,2.1533,2.1702,134002,0
1986-10-02,2.1702,2.2042,2.1533,2.1617,142255,0
1986-10-03,2.2465,2.2465,2.1702,2.1871,191800,0
1986-10-06,2.1702,2.1702,2.1533,2.1533,175997,0
1986-10-07,2.1533,2.1702,2.1363,2.1617,414033,0
1986-10-08,2.1617,2.1871,2.1363,2.1533,383361,0
1986-10-09,2.1533,2.2974,2.1533,2.2212,397047,0
1986-10-10,2.2042,2.3313,2.1702,2.2974,514295,0
1986-10-13,2.2974,2.2974,2.2042,2.2042,156883,0
1986-10-14,2.1871,2.1871,2.1194,2.1363,221286,0
1986-10-15,2.1279,2.1617,2.1279,2.1363,385723,0
1986-10-16,2.1533,2.1533,2.1279,2.1363,424412,0
1986-10-17,2.1533,2.1702,2.1279,2.1702,106400,0
1986-10-20,2.1702,2.1871,2.1279,2.1702,284275,0
1986-10-21,2.1702,2.2296,2.1702,2.2296,687930,0
1986-10-22,2.2296,2.2549,2.2212,2.2549,226481,0
1986-10-23,2.2974,2.3313,2.2806,2.3144,273187,0
1986-10-24,2.2974,2.3144,2.2465,2.2465,234970,0
1986-10-27,2.2296,2.2549,2.1702,2.1702,204537,0
1986-10-28,2.1702,2.1702,2.1363,2.1533,343962,0
1986-10-29,2.1533,2.1702,2.1533,2.1702,126922,0
1986-10-30,2.2042,2.2549,2.2042,2.2042,239691,0
1986-10-31,2.2042,2.2296,2.2042,2.2042,153345,0
1986-11-03,2.2042,2.2549,2.2042,2.2549,338772,0
1986-11-04,2.2974,2.2974,2.2042,2.2042,162310,0
1986-11-05,2.2296,2.2806,2.2212,2.2296,317070,0
1986-11-06,2.2042,2.2296,2.1702,2.2042,492825,0
1986-11-07,2.2042,2.2465,2.2042,2.2465,123853,0
1986-11-10,2.3144,2.3144,2.2212,2.2296,189203,0
1986-11-11,2.2465,2.2549,2.2296,2.2296,104982,0
1986-11-12,2.2465,2.2549,2.1702,2.2042,410726,0
1986-11-13,2.2042,2.2042,2.1702,2.1871,522080,0
1986-11-14,2.1617,2.2042,2.1533,2.1702,635083,0
1986-11-17,2.1533,2.1533,2.0854,2.1363,859435,0
1986-11-18,2.1363,2.1533,2.1026,2.1194,413557,0
1986-11-19,2.1194,2.2042,2.1194,2.2042,341368,0
1986-11-20,2.1871,2.2042,2.1363,2.1702,366140,0
1986-11-21,2.1702,2.2465,2.1617,2.2296,277436,0
1986-11-24,2.1702,2.2042,2.1702,2.2042,533876,0
1986-11-25,2.2042,2.2465,2.2042,2.2212,444932,0
1986-11-26,2.2042,2.2042,2.1617,2.1702,157118,0
1986-11-28,2.1702,2.1702,2.1533,2.1617,166083,0
1986-12-01,2.1871,2.1871,2.1279,2.1279,302441,0
1986-12-02,2.1363,2.2296,2.1363,2.2296,912047,0
1986-12-03,2.2296,2.2549,2.2042,2.2465,232614,0
1986-12-04,2.2212,2.3313,2.2212,2.2974,792203,0
1986-12-05,2.2974,2.3144,2.2806,2.2974,685095,0
1986-12-08,2.2636,2.2806,2.2042,2.2296,653249,0
1986-12-09,2.2212,2.2212,2.1702,2.1871,634846,0
1986-12-10,2.1702,2.2465,2.1702,2.2212,333349,0
1986-12-11,2.2042,2.2042,2.1702,2.2042,344435,0
1986-12-12,2.1702,2.2042,2.1702,2.1702,335236,0
1986-12-15,2.1702,2.2042,2.1533,2.2042,291590,0
1986-12-16,2.1702,2.2212,2.1702,2.2042,422049,0
1986-12-17,2.1533,2.1871,2.1533,2.1871,361892,0
1986-12-18,2.1617,2.2042,2.1617,2.1702,320842,0
1986-12-19,2.1871,2.2212,2.1871,2.2042,750680,0
1986-12-22,2.2042,2.2212,2.1702,2.2212,614085,0
1986-12-23,2.2042,2.2212,2.1871,2.2042,498960,0
1986-12-24,2.2042,2.2296,2.2042,2.2042,200526,0
1986-12-26,2.2212,2.2296,2.1871,2.1871,253138,0
1986-12-29,2.2042,2.2212,2.1789,2.2042,309283,0
1986-12-30,2.1871,2.1871,2.1533,2.1789,239219,0
1986-12-31,2.1702,2.1789,2.1363,2.1447,203355,0
1987-01-02,2.1363,2.1447,2.1108,2.1447,141786,0
1987-01-05,2.1447,2.1447,2.1194,2.1194,267527,0
1987-01-06,2.1533,2.2636,2.1194,2.2465,435971,0
1987-01-07,2.2465,2.2636,2.1789,2.1789,859435,0
1987-01-08,2.2042,2.2382,2.1789,2.2296,719305,0
1987-01-09,2.2212,2.3227,2.2042,2.3227,409545,0
1987-01-12,2.3227,2.3227,2.2806,2.2806,437623,0
1987-01-13,2.3481,2.3567,2.2974,2.2974,238983,0
1987-01-14,2.3144,2.3567,2.2806,2.2974,435030,0
1987-01-15,2.3227,2.3992,2.3144,2.3907,735343,0
1987-01-16,2.416,2.4586,2.3992,2.4417,569966,0
1987-01-19,2.4417,2.4586,2.3907,2.45,331461,0
1987-01-20,2.4586,2.4755,2.4417,2.4586,645226,0
1987-01-21,2.4417,2.45,2.3907,2.3992,374159,0
1987-01-22,2.3651,2.4586,2.3144,2.45,421816,0
1987-01-23,2.4417,2.4586,2.3227,2.3651,589080,0
1987-01-26,2.3481,2.3992,2.3313,2.3824,324146,0
1987-01-27,2.3907,2.433,2.3567,2.3992,699014,0
1987-01-28,2.416,2.484,2.3992,2.484,1357688,0
1987-01-29,2.484,2.6026,2.484,2.5263,2210520,0
1987-01-30,2.5432,2.5603,2.5093,2.5603,1127199,0
1987-02-02,2.5603,2.5772,2.5263,2.5772,3727452,0
1987-02-03,2.5687,2.5941,2.5263,2.5687,4293648,0
1987-02-04,2.5687,2.5687,2.45,2.4926,1762284,0
1987-02-05,2.5093,2.5263,2.3651,2.4417,1697408,0
1987-02-06,2.45,2.5093,2.416,2.4417,1111629,0
1987-02-09,2.5093,2.5263,2.4755,2.5093,1454650,0
1987-02-10,2.5263,2.5263,2.4755,2.5263,543547,0
1987-02-11,2.4926,2.5772,2.4926,2.5772,452246,0
1987-02-12,2.5941,2.662,2.5603,2.628,1701653,0
1987-02-13,2.6705,2.7808,2.6451,2.7381,1108326,0
1987-02-17,2.8484,2.9333,2.8484,2.9079,1447337,0
1987-02-18,2.9079,2.9079,2.7808,2.806,804234,0
1987-02-19,2.8146,2.8146,2.772,2.7893,662920,0
1987-02-20,2.806,2.8146,2.7045,2.755,286870,0
1987-02-23,2.755,2.806,2.6957,2.7808,242996,0
1987-02-24,2.772,2.7893,2.7215,2.755,246530,0
1987-02-25,2.7381,2.772,2.7381,2.755,227893,0
1987-02-26,2.755,2.7893,2.7215,2.7808,725911,0
1987-02-27,2.7893,2.8146,2.7808,2.7893,273187,0
1987-03-02,2.772,2.772,2.7298,2.7381,307161,0
1987-03-03,2.7215,2.755,2.7045,2.7045,475365,0
1987-03-04,2.7215,2.7298,2.6705,2.7215,253372,0
1987-03-05,2.7298,2.7298,2.6957,2.7215,488581,0
1987-03-06,2.7381,2.7381,2.6957,2.7381,355286,0
1987-03-09,2.755,2.755,2.7215,2.7215,368026,0
1987-03-10,2.7298,2.7298,2.662,2.6705,168443,0
1987-03-11,2.7045,2.7045,2.6112,2.6367,346796,0
1987-03-12,2.6705,2.6705,2.6112,2.6451,305271,0
1987-03-13,2.6451,2.6451,2.5941,2.5941,496834,0
1987-03-16,2.6026,2.6367,2.5687,2.6367,403179,0
1987-03-17,2.6451,2.7045,2.6451,2.6877,451542,0
1987-03-18,2.6957,2.772,2.6877,2.7298,737234,0
1987-03-19,2.7045,2.772,2.7045,2.7298,570678,0
1987-03-20,2.7381,2.7381,2.6705,2.7045,519959,0
1987-03-23,2.662,2.6877,2.6367,2.6451,853067,0
1987-03-24,2.6451,2.662,2.6112,2.628,241341,0
1987-03-25,2.6705,2.6705,2.5941,2.6705,438328,0
1987-03-26,2.6705,2.755,2.6451,2.7126,333819,0
1987-03-27,2.7126,2.7126,2.5772,2.5941,814612,0
1987-03-30,2.5009,2.5772,2.3992,2.5432,467347,0
1987-03-31,2.5432,2.5772,2.4926,2.5516,373217,0
1987-04-01,2.5093,2.6112,2.4669,2.6112,433139,0
1987-04-02,2.628,2.6451,2.5941,2.6196,339481,0
1987-04-03,2.628,2.772,2.628,2.755,726146,0
1987-04-06,2.755,2.772,2.7215,2.7381,388077,0
1987-04-07,2.7215,2.772,2.6877,2.6877,212326,0
1987-04-08,2.7215,2.7215,2.6877,2.7045,319195,0
1987-04-09,2.6789,2.6877,2.5603,2.628,344201,0
1987-04-10,2.6196,2.6196,2.5432,2.5941,322494,0
1987-04-13,2.6112,2.628,2.5093,2.5432,193684,0
1987-04-14,2.5516,2.5859,2.5009,2.5516,515002,0
1987-04-15,2.5859,2.6196,2.5772,2.6196,550625,0
1987-04-16,2.6196,2.6877,2.6196,2.6705,319661,0
1987-04-20,2.7045,2.772,2.6789,2.7045,570207,0
1987-04-21,2.6789,2.755,2.6789,2.755,450832,0
1987-04-22,2.755,2.755,2.5772,2.5941,665281,0
1987-04-23,2.6112,2.628,2.5009,2.5603,368264,0
1987-04-24,2.5603,2.5772,2.4755,2.4926,332641,0
1987-04-27,2.4926,2.5093,2.3824,2.4926,1085207,0
1987-04-28,2.4755,2.5432,2.4586,2.4755,881377,0
1987-04-29,2.4926,2.5516,2.4926,2.5516,403179,0
1987-04-30,2.5432,2.7045,2.5432,2.6705,452011,0
1987-05-01,2.6789,2.7215,2.6705,2.6789,778282,0
1987-05-04,2.6877,2.806,2.6877,2.772,629891,0
1987-05-05,2.8229,2.8826,2.806,2.8826,1243273,0
1987-05-06,2.8907,3.0353,2.84,3.0095,2198492,0
1987-05-07,2.9674,3.1028,2.9502,3.0353,3208440,0
1987-05-08,3.0095,3.0353,2.8993,3.0095,1196793,0
1987-05-11,3.0009,3.0943,2.9839,2.9839,1456538,0
1987-05-12,3.0009,3.0095,2.9502,3.0095,468764,0
1987-05-13,3.0009,3.0182,2.9839,3.0182,652070,0
1987-05-14,3.0095,3.0182,2.9839,3.0009,402232,0
1987-05-15,3.0095,3.0353,3.0009,3.0095,466404,0
1987-05-18,3.0095,3.0095,2.9674,3.0009,527269,0
1987-05-19,3.0009,3.0095,2.8907,2.8907,893645,0
1987-05-20,2.7975,2.8316,2.7893,2.7893,583887,0
1987-05-21,2.806,2.8229,2.772,2.7975,282859,0
1987-05-22,2.8229,2.8656,2.7975,2.8656,435737,0
1987-05-26,2.8656,2.9333,2.755,2.7893,990371,0
1987-05-27,2.7893,2.7975,2.6789,2.7045,467114,0
1987-05-28,2.7045,2.7975,2.6877,2.755,630600,0
1987-05-29,2.7893,2.7893,2.628,2.6705,425589,0
1987-06-01,2.6789,2.7126,2.6705,2.6877,815084,0
1987-06-02,2.6877,2.7045,2.6535,2.6705,216333,0
1987-06-03,2.7045,2.7215,2.6877,2.7045,411670,0
1987-06-04,2.7215,2.772,2.7126,2.755,502733,0
1987-06-05,2.755,2.755,2.7215,2.755,423939,0
1987-06-08,2.7381,2.7893,2.7045,2.755,122441,0
1987-06-09,2.755,2.755,2.6877,2.7381,419458,0
1987-06-10,2.8229,2.8229,2.6877,2.6877,1066805,0
1987-06-11,2.7126,2.7381,2.6877,2.7381,406720,0
1987-06-12,2.772,2.772,2.7045,2.7045,177406,0
1987-06-15,2.7215,2.755,2.7045,2.7045,334525,0
1987-06-16,2.7045,2.772,2.6789,2.7381,433847,0
1987-06-17,2.755,2.8656,2.755,2.8229,815084,0
1987-06-18,2.8229,2.8229,2.806,2.8229,322494,0
1987-06-19,2.8229,2.8316,2.7975,2.8229,456496,0
1987-06-22,2.806,2.806,2.772,2.7975,392562,0
1987-06-23,2.772,2.8656,2.772,2.8656,338538,0
1987-06-24,2.9333,2.9502,2.8484,2.9333,661031,0
1987-06-25,2.9418,2.9502,2.8993,2.8993,451302,0
1987-06-26,2.8737,2.8737,2.7298,2.755,1023868,0
1987-06-29,2.755,2.7808,2.7215,2.7298,220579,0
1987-06-30,2.7381,2.7381,2.6705,2.6705,525852,0
1987-07-01,2.6957,2.755,2.6877,2.755,424176,0
1987-07-02,2.7808,2.8146,2.772,2.772,376518,0
1987-07-06,2.7893,2.806,2.6957,2.6957,194395,0
1987-07-07,2.6367,2.7045,2.6367,2.7045,426535,0
1987-07-08,2.7298,2.755,2.7045,2.7381,783002,0
1987-07-09,2.7381,2.755,2.7215,2.7381,307633,0
1987-07-10,2.755,2.8826,2.7298,2.8656,326033,0
1987-07-13,2.8993,2.9674,2.8826,2.9333,683443,0
1987-07-14,2.9418,2.9839,2.9418,2.9839,743131,0
1987-07-15,2.9839,3.0353,2.9418,2.9502,853775,0
1987-07-16,2.9418,3.0009,2.9079,3.0009,455787,0
1987-07-17,2.9928,3.0943,2.9928,3.0687,1005470,0
1987-07-20,3.0943,3.1282,3.0604,3.1111,924551,0
1987-07-21,3.1111,3.1452,3.0604,3.0687,632251,0
1987-07-22,3.0943,3.0943,3.052,3.052,407659,0
1987-07-23,3.052,3.052,2.9502,2.9928,431725,0
1987-07-24,3.0009,3.0009,2.9079,2.9418,262575,0
1987-07-27,2.9333,2.9674,2.9333,2.9502,678729,0
1987-07-28,2.9674,2.9674,2.9333,2.9502,479850,0
1987-07-29,2.9502,3.0687,2.9418,3.052,626349,0
1987-07-30,3.0604,3.1111,3.052,3.0943,445880,0
1987-07-31,3.0858,3.2301,3.0858,3.2046,1451583,0
1987-08-03,3.1791,3.2129,3.1538,3.2046,387845,0
1987-08-04,3.2046,3.2129,3.1621,3.196,470647,0
1987-08-05,3.2979,3.3403,3.2467,3.3317,2665836,0
1987-08-06,3.3234,3.3656,3.3063,3.3656,669055,0
1987-08-07,3.3569,3.3993,3.3403,3.3656,827352,0
1987-08-10,3.3656,3.3741,3.3403,3.3741,375103,0
1987-08-11,3.391,3.3993,3.3656,3.391,935165,0
1987-08-12,3.3656,3.391,3.2979,3.3403,791022,0
1987-08-13,3.3234,3.3317,3.2723,3.3234,1043213,0
1987-08-14,3.2979,3.3234,3.2894,3.3234,481974,0
1987-08-17,3.3063,3.3403,3.2979,3.3063,181182,0
1987-08-18,3.2979,3.3234,3.2301,3.2723,752568,0
1987-08-19,3.2467,3.2638,3.1538,3.2386,327213,0
1987-08-20,3.2467,3.3403,3.2386,3.3317,442106,0
1987-08-21,3.3317,3.391,3.3317,3.391,946019,0
1987-08-24,3.391,3.391,3.2979,3.2979,238274,0
1987-08-25,3.3656,3.3993,3.2979,3.2979,725911,0
1987-08-26,3.2979,3.3234,3.1791,3.1791,854249,0
1987-08-27,3.0858,3.1282,3.0858,3.1111,561948,0
1987-08-28,3.1282,3.1621,3.1111,3.1538,229545,0
1987-08-31,3.1538,3.3234,3.1538,3.2979,607716,0
1987-09-01,3.3063,3.3656,3.2467,3.2467,976920,0
1987-09-02,3.2301,3.2467,3.1621,3.1791,605594,0
1987-09-03,3.2046,3.2386,3.1538,3.1791,392796,0
1987-09-04,3.1538,3.196,3.1538,3.1791,481505,0
1987-09-08,3.1791,3.2723,3.1452,3.2638,475839,0
1987-09-09,3.2638,3.3656,3.2467,3.3656,2236238,0
1987-09-10,3.3741,3.391,3.3569,3.3569,1433418,0
1987-09-11,3.3317,3.4928,3.3317,3.4588,2255816,0
1987-09-14,3.5098,3.5437,3.4333,3.4845,470179,0
1987-09-15,3.4674,3.4674,3.3569,3.3656,1007828,0
1987-09-16,3.3993,3.4588,3.3656,3.4588,1001929,0
1987-09-17,3.4674,3.4674,3.391,3.4505,1005938,0
1987-09-18,3.4674,3.4674,3.3993,3.4505,636970,0
1987-09-21,3.4845,3.5098,3.4505,3.4505,1095115,0
1987-09-22,3.4251,3.4674,3.3741,3.4674,592381,0
1987-09-23,3.5776,3.6711,3.5776,3.6711,2807385,0
1987-09-24,3.7811,3.8828,3.7132,3.7811,2830975,0
1987-09-25,3.7979,3.7979,3.6792,3.7387,1275592,0
1987-09-28,3.7216,3.7387,3.6623,3.7216,1627103,0
1987-09-29,3.7387,3.7726,3.7132,3.7469,1296586,0
1987-09-30,3.7216,3.7216,3.6792,3.6792,2477101,0
1987-10-01,3.6792,3.7979,3.6792,3.7979,4217446,0
1987-10-02,3.7811,3.7979,3.7469,3.7726,958992,0
1987-10-05,3.7811,3.7811,3.7387,3.7639,242755,0
1987-10-06,3.7639,3.7639,3.6711,3.6792,758702,0
1987-10-07,3.696,3.7639,3.6792,3.7469,3316487,0
1987-10-08,3.7726,3.7979,3.7387,3.7726,1776202,0
1987-10-09,3.7469,3.7726,3.7216,3.7216,971968,0
1987-10-12,3.7216,3.7216,3.586,3.6456,497542,0
1987-10-13,3.6792,3.7047,3.6456,3.696,847879,0
1987-10-14,3.6366,4.0099,3.6028,3.8744,4980630,0
1987-10-15,3.7979,4.0607,3.7639,3.9589,2476632,0
1987-10-16,3.9167,3.9251,3.5269,3.6792,2284364,0
1987-10-19,3.1111,3.3489,2.8993,3.1111,3017587,0
1987-10-20,3.7726,3.7726,2.755,2.9248,2859050,0
1987-10-21,3.3063,3.3234,2.9248,3.1621,2035943,0
1987-10-22,2.8569,3.1621,2.8569,3.0434,1251527,0
1987-10-23,2.8316,3.0434,2.7893,2.9161,850237,0
1987-10-26,2.8316,2.8316,2.3992,2.433,1069874,0
1987-10-27,2.433,2.5772,2.1702,2.2465,1329380,0
1987-10-28,2.1447,2.5009,2.1447,2.3567,2113795,0
1987-10-29,2.433,2.6196,2.416,2.6112,792437,0
1987-10-30,2.8316,2.8993,2.6451,2.6535,857076,0
1987-11-02,2.6196,2.7045,2.6196,2.7045,434084,0
1987-11-03,2.7045,2.7469,2.5432,2.628,1068458,0
1987-11-04,2.6196,2.6535,2.5603,2.6451,536706,0
1987-11-05,2.6451,3.0009,2.6112,2.9674,1257895,0
1987-11-06,2.9585,2.9674,2.8656,2.9161,752334,0
1987-11-09,2.7893,2.8907,2.7893,2.8229,2063076,0
1987-11-10,2.7893,2.9674,2.7893,2.8569,622344,0
1987-11-11,2.8993,2.9502,2.8316,2.8316,686749,0
1987-11-12,2.9674,3.0009,2.8907,2.9161,829950,0
1987-11-13,2.9248,2.9674,2.8826,2.8826,509341,0
1987-11-16,2.9248,2.9585,2.8993,2.8993,460505,0
1987-11-17,2.8826,2.8826,2.806,2.8316,920775,0
1987-11-18,2.9248,2.9333,2.7893,2.8569,863686,0
1987-11-19,2.84,2.8569,2.7381,2.7469,442106,0
1987-11-20,2.6789,2.8826,2.6705,2.8826,609606,0
1987-11-23,2.8656,2.9502,2.8316,2.8993,322966,0
1987-11-24,2.9502,3.2129,2.9502,3.1707,1197028,0
1987-11-25,3.2129,3.3063,3.2129,3.3063,815793,0
1987-11-27,3.3063,3.3063,3.1621,3.1621,787955,0
1987-11-30,2.9839,3.0943,2.7893,3.0943,1261672,0
1987-12-01,3.0943,3.1621,3.0182,3.0434,628002,0
1987-12-02,3.052,3.0943,3.0009,3.0687,389731,0
1987-12-03,3.0687,3.0687,2.8993,2.9161,405301,0
1987-12-04,2.8316,2.8993,2.7893,2.8993,481974,0
1987-12-07,2.8569,3.1111,2.8569,3.0687,1297061,0
1987-12-08,3.0943,3.2467,3.0434,3.2467,953566,0
1987-12-09,3.2555,3.4417,3.2467,3.391,1671454,0
1987-12-10,3.2467,3.5098,3.2467,3.391,1731140,0
1987-12-11,3.3234,3.391,3.3234,3.3569,516654,0
1987-12-14,3.391,3.4588,3.391,3.4251,1247513,0
1987-12-15,3.5098,3.5269,3.4251,3.4251,893410,0
1987-12-16,3.4674,3.501,3.4333,3.4845,590258,0
1987-12-17,3.4845,3.501,3.4083,3.4083,399641,0
1987-12-18,3.4251,3.4333,3.3741,3.391,546848,0
1987-12-21,3.3741,3.4251,3.3489,3.391,282390,0
1987-12-22,3.4251,3.4588,3.3569,3.4417,316595,0
1987-12-23,3.4251,3.5098,3.4251,3.4588,464516,0
1987-12-24,3.4674,3.4928,3.4674,3.4674,298903,0
1987-12-28,3.4674,3.4674,3.2894,3.3147,578933,0
1987-12-29,3.281,3.2894,3.196,3.2467,462867,0
1987-12-30,3.2638,3.3063,3.2555,3.2638,340189,0
1987-12-31,3.2467,3.3234,3.2301,3.2894,334765,0
1988-01-04,3.3063,3.4417,3.3063,3.391,789374,0
1988-01-05,3.4674,3.5691,3.4588,3.5351,966543,0
1988-01-06,3.5269,3.5691,3.4928,3.5351,871940,0
1988-01-07,3.501,3.5691,3.4674,3.5691,812254,0
1988-01-08,3.586,3.6116,3.3234,3.3234,1572608,0
1988-01-11,3.3234,3.3828,3.2467,3.3489,757759,0
1988-01-12,3.3489,3.3489,3.1621,3.3234,591912,0
1988-01-13,3.3063,3.3489,3.2301,3.3489,787955,0
1988-01-14,3.3489,3.3828,3.2638,3.3569,552510,0
1988-01-15,3.4845,3.4928,3.4251,3.4928,740537,0
1988-01-18,3.4928,3.4928,3.4674,3.4674,330516,0
1988-01-19,3.4251,3.4928,3.4083,3.4333,468996,0
1988-01-20,3.391,3.4251,3.2638,3.3063,459799,0
1988-01-21,3.281,3.281,3.196,3.2129,718127,0
1988-01-22,3.2129,3.2638,3.2129,3.2301,926434,0
1988-01-25,3.2555,3.4251,3.2555,3.2894,571151,0
1988-01-26,3.2555,3.4333,3.2301,3.3403,854954,0
1988-01-27,3.3569,3.3741,3.281,3.2894,447533,0
1988-01-28,3.3063,3.3489,3.3063,3.3147,407659,0
1988-01-29,3.3147,3.4845,3.3147,3.4845,467818,0
1988-02-01,3.501,3.5521,3.501,3.5269,1058075,0
1988-02-02,3.501,3.5269,3.4588,3.4845,559358,0
1988-02-03,3.4588,3.5098,3.4588,3.4928,337359,0
1988-02-04,3.4928,3.6623,3.4845,3.6366,882793,0
1988-02-05,3.6366,3.7979,3.6116,3.6623,996503,0
1988-02-08,3.6366,3.6623,3.586,3.586,347973,0
1988-02-09,3.586,3.6199,3.5269,3.5691,591201,0
1988-02-10,3.6456,3.7132,3.6116,3.696,743367,0
1988-02-11,3.696,3.7387,3.6623,3.7047,1020803,0
1988-02-12,3.696,3.7469,3.6456,3.6456,695240,0
1988-02-16,3.6366,3.696,3.6199,3.6623,370623,0
1988-02-17,3.696,3.7216,3.6711,3.696,629183,0
1988-02-18,3.7047,3.7216,3.6623,3.6792,356702,0
1988-02-19,3.696,3.7811,3.6711,3.7811,566665,0
1988-02-22,3.7811,3.8572,3.6711,3.8572,862033,0
1988-02-23,3.8572,4.0269,3.8406,3.9422,2500695,0
1988-02-24,3.9931,4.0946,3.976,4.0864,3232030,0
1988-02-25,4.0864,4.1373,4.0523,4.0607,1663197,0
1988-02-26,4.0269,4.0694,4.0099,4.0694,631309,0
1988-02-29,4.0694,4.0946,4.0356,4.0946,898128,0
1988-03-01,4.0946,4.1202,4.0694,4.103,1084027,0
1988-03-02,4.1202,4.1373,4.0946,4.1285,826408,0
1988-03-03,4.1202,4.171,4.1202,4.1541,598044,0
1988-03-04,4.1882,4.2642,4.1882,4.2388,2406332,0
1988-03-07,4.2303,4.2388,4.1202,4.1882,695240,0
1988-03-08,4.1793,4.1882,4.1285,4.1285,815793,0
1988-03-09,4.1202,4.1541,4.0864,4.1373,908504,0
1988-03-10,4.1285,4.1541,4.0864,4.1202,552510,0
1988-03-11,4.0946,4.1285,4.0607,4.1202,720248,0
1988-03-14,4.103,4.1541,4.0864,4.1541,1037791,0
1988-03-15,4.1202,4.1882,4.1202,4.1793,1418083,0
1988-03-16,4.1793,4.2471,4.171,4.2388,1023868,0
1988-03-17,4.2388,4.2982,4.2388,4.2642,1597851,0
1988-03-18,4.3319,4.4169,4.3151,4.3319,2689426,0
1988-03-21,4.2982,4.3489,4.2811,4.3406,875006,0
1988-03-22,4.3489,4.3658,4.2811,4.2982,1068692,0
1988-03-23,4.3151,4.3151,4.2642,4.2982,901668,0
1988-03-24,4.2388,4.3066,4.2388,4.2642,1041091,0
1988-03-25,4.2728,4.3151,4.2728,4.2982,1249403,0
1988-03-28,4.2811,4.3319,4.2811,4.3319,1097946,0
1988-03-29,4.3658,4.4083,4.3489,4.4083,1473285,0
1988-03-30,4.4169,4.4593,4.4083,4.4422,1374438,0
1988-03-31,4.3829,4.4083,4.3406,4.3829,704678,0
1988-04-04,4.3406,4.3406,4.2728,4.2811,670468,0
1988-04-05,4.2811,4.2982,4.1541,4.171,1075063,0
1988-04-06,4.2303,4.2982,4.171,4.2728,736054,0
1988-04-07,4.2982,4.3658,4.2728,4.3489,1043686,0
1988-04-08,4.3406,4.4847,4.3406,4.4593,566196,0
1988-04-11,4.4762,4.4847,4.4253,4.4762,528214,0
1988-04-12,4.4593,4.5273,4.4422,4.51,559589,0
1988-04-13,4.5186,4.5693,4.4932,4.5186,635083,0
1988-04-14,4.4762,4.4932,4.3066,4.3658,759644,0
1988-04-15,4.3489,4.3658,4.3319,4.3489,869347,0
1988-04-18,4.2728,4.2982,4.2471,4.2471,788660,0
1988-04-19,4.2811,4.3151,4.2388,4.2388,764125,0
1988-04-20,4.2388,4.2471,4.1882,4.2047,635553,0
1988-04-21,4.2471,4.3151,4.2388,4.2471,1007356,0
1988-04-22,4.2642,4.3319,4.2642,4.3319,546144,0
1988-04-25,4.3319,4.4169,4.3319,4.3914,774982,0
1988-04-26,4.3829,4.4422,4.3658,4.4253,483863,0
1988-04-27,4.4169,4.4422,4.3829,4.4422,480087,0
1988-04-28,4.4253,4.4593,4.4083,4.4593,581055,0
1988-04-29,4.4422,4.4593,4.3914,4.4593,606066,0
1988-05-02,4.4507,4.4762,4.4253,4.4253,424412,0
1988-05-03,4.4422,4.4932,4.4422,4.4932,1019624,0
1988-05-04,4.4932,4.5273,4.4507,4.51,1017265,0
1988-05-05,4.5186,4.5186,4.4169,4.4169,540715,0
1988-05-06,4.4253,4.4422,4.4083,4.4253,1057605,0
1988-05-09,4.4169,4.4253,4.3319,4.3489,504148,0
1988-05-10,4.3406,4.3658,4.2811,4.2982,604178,0
1988-05-11,4.2471,4.2642,4.171,4.2388,617860,0
1988-05-12,4.2303,4.2728,4.2136,4.2388,392562,0
1988-05-13,4.2642,4.3151,4.2642,4.3151,597333,0
1988-05-16,4.3319,4.3914,4.3319,4.3914,1043213,0
1988-05-17,4.4253,4.4762,4.4169,4.4507,808008,0
1988-05-18,4.4507,4.4507,4.3319,4.3489,667404,0
1988-05-19,4.3319,4.3489,4.2728,4.3406,714349,0
1988-05-20,4.3406,4.3489,4.3066,4.3406,263987,0
1988-05-23,4.3319,4.3319,4.2728,4.2811,261157,0
1988-05-24,4.2811,4.4762,4.2811,4.4762,1852634,0
1988-05-25,4.4847,4.5693,4.4762,4.5273,1876467,0
1988-05-26,4.5186,4.5693,4.51,4.5693,829714,0
1988-05-27,4.561,4.5693,4.5186,4.5273,433373,0
1988-05-31,4.4847,4.5693,4.4762,4.561,1423038,0
1988-06-01,4.5947,4.6881,4.5865,4.6541,2972525,0
1988-06-02,4.6371,4.7981,4.629,4.7219,1306257,0
1988-06-03,4.7474,4.7981,4.5947,4.6968,2239067,0
1988-06-06,4.6881,4.7307,4.6881,4.7219,624464,0
1988-06-07,4.7219,4.7642,4.629,4.6627,947667,0
1988-06-08,4.6541,4.6881,4.6203,4.6881,1184763,0
1988-06-09,4.6968,4.7307,4.6627,4.6881,683682,0
1988-06-10,4.6881,4.7307,4.6712,4.7048,808246,0
1988-06-13,4.6968,4.6968,4.6541,4.6712,961823,0
1988-06-14,4.7307,4.7642,4.7307,4.7474,1958329,0
1988-06-15,4.7307,4.7307,4.6033,4.629,1195613,0
1988-06-16,4.6033,4.6033,4.3914,4.4422,5150724,0
1988-06-17,4.4253,4.4253,4.2303,4.3066,2908590,0
1988-06-20,4.3319,4.3319,4.171,4.171,2761148,0
1988-06-21,4.1882,4.3151,4.1882,4.2471,3438929,0
1988-06-22,4.3829,4.5273,4.3829,4.4593,2472385,0
1988-06-23,4.4762,4.5865,4.4762,4.5438,1323244,0
1988-06-24,4.561,4.5781,4.4679,4.4847,1155040,0
1988-06-27,4.3406,4.3829,4.2303,4.2303,1875284,0
1988-06-28,4.2388,4.3829,4.2388,4.3406,1826924,0
1988-06-29,4.3574,4.3744,4.2898,4.3574,1411477,0
1988-06-30,4.3406,4.3829,4.3406,4.3829,651833,0
1988-07-01,4.3829,4.3829,4.3066,4.3066,544018,0
1988-07-05,4.2898,4.3489,4.2559,4.3319,1148669,0
1988-07-06,4.3319,4.3914,4.2898,4.3066,1089690,0
1988-07-07,4.2898,4.2898,4.2047,4.2559,1169428,0
1988-07-08,4.2559,4.2728,4.2136,4.2388,758465,0
1988-07-11,4.2559,4.2559,4.2136,4.2303,588371,0
1988-07-12,4.2388,4.2559,4.0946,4.1118,1138054,0
1988-07-13,4.0946,4.171,4.0694,4.1454,1356981,0
1988-07-14,4.1373,4.2136,4.1373,4.1624,776629,0
1988-07-15,4.1624,4.1964,4.0694,4.0694,1315463,0
1988-07-18,4.0864,4.0864,3.9844,3.9844,1739636,0
1988-07-19,4.0269,4.1118,4.0185,4.0607,2029811,0
1988-07-20,4.0946,4.1624,4.0864,4.1373,1031655,0
1988-07-21,4.1285,4.1964,4.0694,4.171,931629,0
1988-07-22,4.171,4.2047,4.1285,4.1454,1312392,0
1988-07-25,4.171,4.1964,4.1373,4.1793,655133,0
1988-07-26,4.1793,4.2303,4.171,4.2136,555343,0
1988-07-27,4.2388,4.3406,4.2388,4.2559,878545,0
1988-07-28,4.2642,4.3066,4.2559,4.2728,588843,0
1988-07-29,4.3066,4.4169,4.3066,4.4169,970318,0
1988-08-01,4.4337,4.4337,4.3829,4.4083,175521,0
1988-08-02,4.4083,4.4083,4.3406,4.3574,497074,0
1988-08-03,4.3406,4.3744,4.3151,4.3574,750447,0
1988-08-04,4.3406,4.3489,4.2728,4.2898,730393,0
1988-08-05,4.2642,4.2728,4.2388,4.2642,456024,0
1988-08-08,4.2642,4.3151,4.2559,4.2898,471121,0
1988-08-09,4.2728,4.2898,4.1964,4.2047,546144,0
1988-08-10,4.1964,4.2047,4.0523,4.0607,753984,0
1988-08-11,4.0946,4.0946,4.0356,4.0694,776629,0
1988-08-12,4.0946,4.1793,4.0864,4.1624,689107,0
1988-08-15,4.1454,4.171,4.1118,4.1118,594507,0
1988-08-16,4.1285,4.2303,4.1118,4.1964,490704,0
1988-08-17,4.1624,4.1964,4.1118,4.1454,603940,0
1988-08-18,4.1373,4.1373,4.0864,4.0864,778519,0
1988-08-19,4.1118,4.1285,4.0694,4.0694,360243,0
1988-08-22,4.0864,4.0864,3.9504,3.9589,1415724,0
1988-08-23,4.0185,4.0946,3.9844,4.0607,1979558,0
1988-08-24,4.0864,4.2047,4.0864,4.1964,1170607,0
1988-08-25,4.1624,4.2136,4.1454,4.2136,688631,0
1988-08-26,4.2303,4.2303,4.171,4.1964,437148,0
1988-08-29,4.1964,4.2047,4.171,4.171,344904,0
1988-08-30,4.1793,4.1793,4.1285,4.1454,502029,0
1988-08-31,4.1454,4.171,4.0864,4.0946,285929,0
1988-09-01,4.0694,4.0694,3.9589,4.0014,550625,0
1988-09-02,4.0694,4.171,4.0356,4.171,569966,0
1988-09-06,4.1964,4.2303,4.1793,4.1964,474895,0
1988-09-07,4.171,4.171,4.0946,4.1373,589788,0
1988-09-08,4.171,4.171,4.1118,4.1118,293948,0
1988-09-09,4.0864,4.1454,4.0356,4.1373,385249,0
1988-09-12,4.1118,4.171,4.0694,4.0694,1223690,0
1988-09-13,4.0607,4.0864,4.0523,4.0694,355525,0
1988-09-14,4.1118,4.171,4.0946,4.1285,732279,0
1988-09-15,4.1285,4.1454,4.0946,4.1373,267292,0
1988-09-16,4.1373,4.2303,4.1373,4.2136,716236,0
1988-09-19,4.2388,4.2559,4.171,4.2559,731806,0
1988-09-20,4.3066,4.3406,4.2898,4.3319,1263322,0
1988-09-21,4.3574,4.4083,4.3151,4.3489,849293,0
1988-09-22,4.3574,4.3744,4.2642,4.2898,945782,0
1988-09-23,4.2388,4.3066,4.2388,4.2898,620691,0
1988-09-26,4.2728,4.3066,4.2136,4.2136,414739,0
1988-09-27,4.2136,4.2559,4.2047,4.2388,347973,0
1988-09-28,4.2388,4.2559,4.2047,4.2136,336415,0
1988-09-29,4.2047,4.2388,4.1793,4.2388,1047460,0
1988-09-30,4.2388,4.3151,4.2303,4.2388,1102194,0
1988-10-03,4.2642,4.3574,4.2559,4.3151,523022,0
1988-10-04,4.3406,4.3406,4.2898,4.2898,258327,0
1988-10-05,4.3066,4.3574,4.3066,4.3066,507924,0
1988-10-06,4.3151,4.3574,4.3066,4.3406,337359,0
1988-10-07,4.3829,4.5524,4.3829,4.5524,1271582,0
1988-10-10,4.5524,4.6968,4.5438,4.6881,988483,0
1988-10-11,4.6881,4.6881,4.5524,4.5947,535762,0
1988-10-12,4.561,4.629,4.4847,4.4932,757523,0
1988-10-13,4.4679,4.6119,4.4679,4.5781,491881,0
1988-10-14,4.5947,4.5947,4.4847,4.4932,450125,0
1988-10-17,4.51,4.5438,4.4932,4.5186,276729,0
1988-10-18,4.5438,4.5947,4.5438,4.5947,676366,0
1988-10-19,4.5947,4.629,4.4932,4.5273,669523,0
1988-10-20,4.5186,4.6627,4.5186,4.629,807537,0
1988-10-21,4.6119,4.7642,4.6119,4.7219,1105498,0
1988-10-24,4.7561,4.8067,4.6881,4.7814,510282,0
1988-10-25,4.7642,4.7642,4.6881,4.6968,344201,0
1988-10-26,4.6968,4.7048,4.5947,4.6712,294423,0
1988-10-27,4.6371,4.6541,4.561,4.5947,526324,0
1988-10-28,4.6119,4.6881,4.6119,4.6371,323438,0
1988-10-31,4.5947,4.6119,4.5524,4.561,265168,0
1988-11-01,4.5438,4.5781,4.5186,4.5524,447059,0
1988-11-02,4.561,4.561,4.4679,4.5186,474659,0
1988-11-03,4.5186,4.5438,4.4932,4.4932,532692,0
1988-11-04,4.4932,4.51,4.4679,4.4679,310224,0
1988-11-07,4.4847,4.4847,4.3829,4.3914,338772,0
1988-11-08,4.4507,4.4679,4.4337,4.4593,230489,0
1988-11-09,4.4507,4.4507,4.3914,4.4337,399404,0
1988-11-10,4.4337,4.4507,4.4083,4.4337,340424,0
1988-11-11,4.4337,4.4337,4.3406,4.3489,280974,0
1988-11-14,4.3406,4.3744,4.3319,4.3489,668818,0
1988-11-15,4.3574,4.3914,4.3574,4.3829,280266,0
1988-11-16,4.3914,4.4679,4.3914,4.4169,1068928,0
1988-11-17,4.4337,4.4507,4.4083,4.4337,1231949,0
1988-11-18,4.4507,4.5438,4.4507,4.5438,508629,0
1988-11-21,4.5273,4.5947,4.5186,4.5186,682975,0
1988-11-22,4.5438,4.5947,4.4932,4.51,586012,0
1988-11-23,4.4847,4.6881,4.4847,4.6712,534819,0
1988-11-25,4.6119,4.6119,4.5438,4.561,280503,0
1988-11-28,4.5781,4.6627,4.5438,4.629,717653,0
1988-11-29,4.6881,4.7048,4.6627,4.6881,659381,0
1988-11-30,4.6881,4.7219,4.6627,4.6968,512408,0
1988-12-01,4.6881,4.6881,4.6627,4.6881,513351,0
1988-12-02,4.6371,4.6541,4.5781,4.5947,275315,0
1988-12-05,4.561,4.7389,4.561,4.6968,854012,0
1988-12-06,4.6968,4.7048,4.4932,4.6119,2967334,0
1988-12-07,4.5947,4.6119,4.5524,4.5524,1298947,0
1988-12-08,4.5273,4.5273,4.4169,4.4507,877132,0
1988-12-09,4.4083,4.4337,4.3744,4.3744,1292107,0
1988-12-12,4.3744,4.4593,4.3489,4.4169,1465265,0
1988-12-13,4.4083,4.4507,4.3829,4.4507,955218,0
1988-12-14,4.4337,4.5186,4.4337,4.51,715294,0
1988-12-15,4.51,4.51,4.4593,4.4679,406247,0
1988-12-16,4.5186,4.5186,4.4847,4.4932,1135929,0
1988-12-19,4.4847,4.5186,4.4593,4.4847,719540,0
1988-12-20,4.5273,4.5947,4.5273,4.561,913935,0
1988-12-21,4.561,4.5781,4.5273,4.5273,1045339,0
1988-12-22,4.5186,4.561,4.5186,4.5524,552043,0
1988-12-23,4.5438,4.5865,4.5438,4.5865,110880,0
1988-12-27,4.5693,4.5947,4.561,4.5693,448237,0
1988-12-28,4.5693,4.5865,4.561,4.561,514060,0
1988-12-29,4.5355,4.5355,4.51,4.5186,494243,0
1988-12-30,4.5186,4.6627,4.51,4.6203,505565,0
1989-01-03,4.6033,4.6203,4.5186,4.5186,283336,0
1989-01-04,4.5186,4.5438,4.4762,4.4932,1162353,0
1989-01-05,4.5186,4.561,4.51,4.5355,1534863,0
1989-01-06,4.5438,4.6033,4.5438,4.5865,1024105,0
1989-01-09,4.5865,4.6371,4.5438,4.5438,814849,0
1989-01-10,4.5693,4.6033,4.5693,4.5947,462156,0
1989-01-11,4.5865,4.6033,4.5438,4.5693,365431,0
1989-01-12,4.561,4.629,4.5438,4.5865,1055954,0
1989-01-13,4.6033,4.714,4.5947,4.6371,1352735,0
1989-01-16,4.6797,4.6968,4.6203,4.6968,743603,0
1989-01-17,4.714,4.714,4.6033,4.6033,755168,0
1989-01-18,4.6203,4.629,4.5186,4.629,1661310,0
1989-01-19,4.6881,4.6968,4.4169,4.51,2654511,0
1989-01-20,4.5438,4.5693,4.4593,4.4847,1406994,0
1989-01-23,4.4932,4.51,4.3319,4.3406,748560,0
1989-01-24,4.2811,4.3914,4.2388,4.3914,2825551,0
1989-01-25,4.3829,4.3914,4.3406,4.3829,1167779,0
1989-01-26,4.3658,4.4253,4.3489,4.4169,837262,0
1989-01-27,4.4253,4.5947,4.4169,4.5438,1859242,0
1989-01-30,4.5355,4.6033,4.5355,4.5947,543782,0
1989-01-31,4.6033,4.6203,4.5438,4.6033,578697,0
1989-02-01,4.6033,4.6203,4.5438,4.6203,815322,0
1989-02-02,4.6203,4.6203,4.5693,4.5947,360007,0
1989-02-03,4.6033,4.6033,4.5355,4.5693,796919,0
1989-02-06,4.5355,4.5438,4.4847,4.4847,828537,0
1989-02-07,4.51,4.5693,4.4762,4.5693,384303,0
1989-02-08,4.5693,4.5693,4.5438,4.561,337121,0
1989-02-09,4.561,4.561,4.4422,4.4932,727798,0
1989-02-10,4.4,4.4253,4.3319,4.3489,1223690,0
1989-02-13,4.3066,4.3489,4.3066,4.3489,636970,0
1989-02-14,4.3829,4.3829,4.3406,4.3829,781587,0
1989-02-15,4.3658,4.4,4.3658,4.3914,280503,0
1989-02-16,4.4169,4.5355,4.4,4.5355,423702,0
1989-02-17,4.51,4.51,4.4507,4.4593,663863,0
1989-02-21,4.51,4.5693,4.4932,4.5693,1101015,0
1989-02-22,4.5693,4.629,4.5693,4.5947,1648572,0
1989-02-23,4.5865,4.6627,4.5865,4.6627,1109742,0
1989-02-24,4.6627,4.6797,4.5438,4.561,726615,0
1989-02-27,4.5693,4.6033,4.561,4.6033,355525,0
1989-02-28,4.6203,4.6203,4.5865,4.5865,557939,0
1989-03-01,4.6203,4.629,4.5865,4.5865,809421,0
1989-03-02,4.5947,4.6797,4.5947,4.6371,752095,0
1989-03-03,4.6371,4.6797,4.6203,4.6627,690287,0
1989-03-06,4.714,4.7642,4.714,4.7561,1492397,0
1989-03-07,4.7561,4.7814,4.6797,4.7389,2061657,0
1989-03-08,4.7561,4.773,4.6881,4.7307,1385526,0
1989-03-09,4.714,4.7307,4.6968,4.714,288052,0
1989-03-10,4.714,4.7561,4.6627,4.7307,1013962,0
1989-03-13,4.7307,4.8322,4.7307,4.8067,1195613,0
1989-03-14,4.8067,5.0016,4.8067,5.0016,1816780,0
1989-03-15,5.0016,5.0781,4.9845,5.0272,2135971,0
1989-03-16,5.019,5.0948,5.0016,5.0781,697836,0
1989-03-17,4.9845,5.0272,4.9509,5.0272,1237372,0
1989-03-20,4.9845,4.9845,4.8577,4.883,732043,0
1989-03-21,4.9171,4.934,4.8577,4.8577,919121,0
1989-03-22,4.8577,4.8746,4.7814,4.8322,316125,0
1989-03-23,4.8236,4.8577,4.7642,4.7814,1241382,0
1989-03-27,4.7899,4.8746,4.7899,4.8746,392562,0
1989-03-28,4.9,4.9253,4.883,4.9,583415,0
1989-03-29,4.9253,4.9595,4.9083,4.9425,462396,0
1989-03-30,4.9595,5.019,4.9425,4.9845,536473,0
1989-03-31,5.0101,5.0948,5.0101,5.0948,589313,0
1989-04-03,5.0948,5.1289,5.0525,5.1118,413089,0
1989-04-04,5.0866,5.1118,5.0272,5.0272,512642,0
1989-04-05,5.0441,5.0525,5.019,5.0272,527506,0
1989-04-06,5.019,5.0948,5.019,5.0866,301501,0
1989-04-07,5.0948,5.2394,5.0696,5.1881,783708,0
1989-04-10,5.1881,5.1968,5.1543,5.1968,375809,0
1989-04-11,5.1968,5.2136,5.1632,5.1968,326033,0
1989-04-12,5.1968,5.2305,5.1632,5.1632,468996,0
1989-04-13,5.1543,5.1543,5.0948,5.1289,171745,0
1989-04-14,5.1968,5.29,5.1289,5.2649,810604,0
1989-04-17,5.256,5.29,5.2305,5.2394,324382,0
1989-04-18,5.2732,5.3069,5.256,5.256,1060674,0
1989-04-19,5.256,5.256,5.2136,5.2305,888926,0
1989-04-20,5.2305,5.2305,5.0866,5.1543,818860,0
1989-04-21,5.1798,5.1881,5.1543,5.1798,424881,0
1989-04-24,5.1798,5.1968,5.1543,5.1881,452486,0
1989-04-25,5.1798,5.1968,5.0441,5.0525,704440,0
1989-04-26,5.0272,5.0866,5.0272,5.0866,447764,0
1989-04-27,5.0696,5.1459,5.0441,5.1204,780169,0
1989-04-28,5.0948,5.1632,5.0948,5.1543,477018,0
1989-05-01,5.1459,5.1543,5.1289,5.1543,465931,0
1989-05-02,5.1798,5.1881,5.1204,5.1204,633430,0
1989-05-03,5.1543,5.1632,5.1289,5.1459,495419,0
1989-05-04,5.1289,5.2305,5.1289,5.1968,879253,0
1989-05-05,5.2394,5.2732,5.2394,5.2732,1356037,0
1989-05-08,5.256,5.256,5.1632,5.1798,321787,0
1989-05-09,5.1881,5.1968,5.0866,5.1204,712460,0
1989-05-10,5.1204,5.1543,5.1118,5.1459,613611,0
1989-05-11,5.1543,5.2136,5.1289,5.1881,1113989,0
1989-05-12,5.2986,5.3578,5.29,5.3578,1302483,0
1989-05-15,5.3664,5.5445,5.3578,5.5445,1012783,0
1989-05-16,5.5192,5.5528,5.4511,5.468,716002,0
1989-05-17,5.4765,5.5528,5.4765,5.5192,1076242,0
1989-05-18,5.4935,5.5103,5.4511,5.468,988956,0
1989-05-19,5.4765,5.5697,5.468,5.5697,1208588,0
1989-05-22,5.6548,5.6548,5.6036,5.6206,702553,0
1989-05-23,5.6123,5.6801,5.6123,5.6206,1422096,0
1989-05-24,5.6206,5.6206,5.5103,5.5103,934932,0
1989-05-25,5.4935,5.5445,5.4935,5.5272,479613,0
1989-05-26,5.5445,5.6123,5.5272,5.6123,615739,0
1989-05-30,5.7138,5.7138,5.6376,5.6883,1081908,0
1989-05-31,5.6548,5.8327,5.6548,5.807,838440,0
1989-06-01,5.7561,5.8917,5.7561,5.8751,945072,0
1989-06-02,5.8663,6.0024,5.8582,5.9937,1249403,0
1989-06-05,5.9767,5.9767,5.8751,5.9006,674011,0
1989-06-06,5.8582,5.8751,5.807,5.8751,663393,0
1989-06-07,5.9006,5.9006,5.79,5.807,954275,0
1989-06-08,5.807,5.8239,5.731,5.7479,613852,0
1989-06-09,5.731,5.79,5.731,5.79,651596,0
1989-06-12,5.7818,5.79,5.731,5.7649,554400,0
1989-06-13,5.7561,5.7561,5.731,5.731,508629,0
1989-06-14,5.731,5.7561,5.7138,5.7225,562894,0
1989-06-15,5.7225,5.7479,5.7138,5.7138,841504,0
1989-06-16,5.6801,5.7138,5.6801,5.6972,627062,0
1989-06-19,5.6801,5.6972,5.6629,5.6883,153108,0
1989-06-20,5.7138,5.7479,5.7138,5.7138,996266,0
1989-06-21,5.7225,5.731,5.6123,5.6123,486691,0
1989-06-22,5.5869,5.6548,5.5445,5.6376,606534,0
1989-06-23,5.7138,5.731,5.6629,5.6883,412142,0
1989-06-26,5.7138,5.731,5.6548,5.6548,245351,0
1989-06-27,5.6883,5.731,5.6291,5.6459,192270,0
1989-06-28,5.6548,5.6548,5.5445,5.6123,643812,0
1989-06-29,5.6206,5.6291,5.5612,5.5782,308106,0
1989-06-30,5.5782,5.5782,5.4088,5.4426,617392,0
1989-07-03,5.4343,5.4849,5.4171,5.4765,176466,0
1989-07-05,5.502,5.5272,5.468,5.4849,548267,0
1989-07-06,5.502,5.5272,5.4849,5.5103,407896,0
1989-07-07,5.5782,5.6459,5.5445,5.6459,466166,0
1989-07-10,5.6548,5.7479,5.6548,5.7225,547322,0
1989-07-11,5.7561,5.7649,5.7138,5.7479,537651,0
1989-07-12,5.7479,5.7649,5.7138,5.731,487872,0
1989-07-13,5.6459,5.6548,5.5612,5.5782,1049110,0
1989-07-14,5.6036,5.6206,5.5359,5.5869,1349428,0
1989-07-17,5.6036,5.6123,5.5869,5.6036,582943,0
1989-07-18,5.6123,5.6123,5.5869,5.6123,304097,0
1989-07-19,5.6972,5.7561,5.6548,5.7561,694532,0
1989-07-20,5.7818,5.841,5.7479,5.7479,367084,0
1989-07-21,5.731,5.731,5.6291,5.6972,448712,0
1989-07-24,5.6972,5.6972,5.6123,5.6459,212089,0
1989-07-25,5.6206,5.6291,5.4511,5.5359,1380102,0
1989-07-26,5.502,5.5103,5.468,5.502,475135,0
1989-07-27,5.5272,5.6714,5.5272,5.6548,848348,0
1989-07-28,5.7138,5.7138,5.6123,5.6291,708688,0
1989-07-31,5.6459,5.7649,5.6459,5.7649,403179,0
1989-08-01,5.7479,5.8917,5.6972,5.7818,904262,0
1989-08-02,5.807,5.8327,5.7479,5.807,456965,0
1989-08-03,5.8239,5.841,5.7649,5.8239,300553,0
1989-08-04,5.807,5.8917,5.7818,5.841,616917,0
1989-08-07,5.841,6.0788,5.8327,6.0444,958284,0
1989-08-08,6.036,6.0869,6.0024,6.0869,669294,0
1989-08-09,6.0869,6.0869,5.8917,5.9089,892937,0
1989-08-10,5.8663,5.8751,5.8327,5.8663,469232,0
1989-08-11,6.036,6.036,5.9343,5.9513,1279130,0
1989-08-14,5.9343,6.0024,5.9343,5.9343,381945,0
1989-08-15,5.9343,6.0024,5.9343,5.9513,685801,0
1989-08-16,5.9513,6.0105,5.9343,5.9684,523022,0
1989-08-17,5.9684,5.9937,5.9343,5.9343,567139,0
1989-08-18,5.926,5.9684,5.926,5.9343,188496,0
1989-08-21,5.9089,5.9684,5.9089,5.9343,765070,0
1989-08-22,5.9343,5.9343,5.7649,5.8582,1309326,0
1989-08-23,5.8327,5.8582,5.79,5.8327,539066,0
1989-08-24,5.841,5.926,5.8239,5.926,623993,0
1989-08-25,5.926,6.0615,5.926,6.036,815555,0
1989-08-28,6.0788,6.1122,6.0444,6.1122,390676,0
1989-08-29,6.0869,6.1041,6.036,6.036,338302,0
1989-08-30,6.036,6.0869,6.036,6.0869,366611,0
1989-08-31,6.0788,6.1462,6.0444,6.1462,323912,0
1989-09-01,6.138,6.2564,6.138,6.2564,703500,0
1989-09-05,6.214,6.2481,6.1549,6.1971,483863,0
1989-09-06,6.1803,6.1803,6.0444,6.0869,372745,0
1989-09-07,6.0615,6.0788,6.036,6.0444,229074,0
1989-09-08,6.0615,6.0788,5.9089,6.0615,622107,0
1989-09-11,6.0444,6.0615,5.9937,6.0105,214918,0
1989-09-12,5.9937,6.0105,5.9767,5.9937,175753,0
1989-09-13,5.9937,6.0024,5.9513,5.9513,281684,0
1989-09-14,5.9006,5.926,5.8327,5.8327,741008,0
1989-09-15,5.841,5.8751,5.807,5.841,662920,0
1989-09-18,5.8327,5.9089,5.8327,5.9006,441159,0
1989-09-19,5.9006,5.9343,5.8751,5.926,466639,0
1989-09-20,5.8751,5.926,5.8663,5.926,329102,0
1989-09-21,5.9089,5.9684,5.8663,5.8917,1348723,0
1989-09-22,5.8917,5.926,5.841,5.926,255495,0
1989-09-25,5.926,5.926,5.8663,5.8917,187554,0
1989-09-26,5.8663,5.8751,5.8327,5.8327,567377,0
1989-09-27,5.8159,5.8159,5.7818,5.79,662685,0
1989-09-28,5.841,5.8751,5.79,5.8751,731333,0
1989-09-29,5.8751,5.926,5.7986,5.841,345379,0
1989-10-02,5.841,5.926,5.79,5.8751,396101,0
1989-10-03,5.8663,5.8751,5.8159,5.841,479850,0
1989-10-04,5.8495,5.8751,5.8327,5.841,834193,0
1989-10-05,5.8495,5.926,5.8327,5.9006,962531,0
1989-10-06,5.926,6.0105,5.926,6.0105,596628,0
1989-10-09,6.036,6.0954,6.0277,6.07,206423,0
1989-10-10,6.07,6.07,6.0277,6.0615,263278,0
1989-10-11,6.0444,6.0444,5.8751,5.8917,294187,0
1989-10-12,5.8917,5.9006,5.8495,5.9006,471832,0
1989-10-13,5.8751,5.8751,5.5697,5.5782,687221,0
1989-10-16,5.5782,5.6548,5.5192,5.5952,895767,0
1989-10-17,5.5359,5.5697,5.4849,5.5359,1267329,0
1989-10-18,5.5528,5.6123,5.5103,5.6123,290883,0
1989-10-19,5.5952,5.6883,5.5952,5.6883,987068,0
1989-10-20,5.6801,5.6801,5.6123,5.6548,288759,0
1989-10-23,5.6459,5.6801,5.6123,5.6123,265876,0
1989-10-24,5.5697,5.5697,5.3917,5.502,829714,0
1989-10-25,5.4849,5.5782,5.4849,5.5528,553694,0
1989-10-26,5.5103,5.5445,5.3322,5.3493,675658,0
1989-10-27,5.4002,5.4088,5.3069,5.3069,1098891,0
1989-10-30,5.3241,5.3493,5.2986,5.2986,445880,0
1989-10-31,5.3241,5.3748,5.29,5.3748,804234,0
1989-11-01,5.3748,5.4002,5.2732,5.2732,450832,0
1989-11-02,5.2649,5.29,5.256,5.2649,716710,0
1989-11-03,5.2732,5.3069,5.2394,5.2394,165613,0
1989-11-06,5.2305,5.256,5.2136,5.2394,544255,0
1989-11-07,5.1632,5.2136,5.1632,5.1881,737234,0
1989-11-08,5.2136,5.2986,5.1968,5.29,970082,0
1989-11-09,5.3069,5.3664,5.3069,5.3493,514526,0
1989-11-10,5.3917,5.4002,5.3664,5.4002,659619,0
1989-11-13,5.4596,5.5103,5.4343,5.5103,322025,0
1989-11-14,5.4849,5.5697,5.4849,5.5103,867698,0
1989-11-15,5.5528,5.5697,5.5103,5.5697,588371,0
1989-11-16,5.5697,5.6123,5.5528,5.6123,175521,0
1989-11-17,5.6123,5.7053,5.5782,5.6883,375576,0
1989-11-20,5.7053,5.7225,5.5782,5.6206,491881,0
1989-11-21,5.5782,5.7053,5.5782,5.6801,747615,0
1989-11-22,5.7053,5.7986,5.7053,5.79,724022,0
1989-11-24,5.7818,5.841,5.7818,5.841,170801,0
1989-11-27,5.8663,5.8751,5.841,5.841,421111,0
1989-11-28,5.8663,5.9343,5.8663,5.8917,1311687,0
1989-11-29,5.8495,5.9006,5.841,5.8751,935638,0
1989-11-30,5.8751,5.9006,5.8495,5.8917,532933,0
1989-12-01,5.8751,5.9006,5.8327,5.8663,1162586,0
1989-12-04,5.8495,5.8917,5.841,5.841,608187,0
1989-12-05,5.8159,5.8663,5.5445,5.5697,2708064,0
1989-12-06,5.5445,5.6548,5.5192,5.6291,2553306,0
1989-12-07,5.6548,5.7561,5.6548,5.6883,888455,0
1989-12-08,5.731,5.7818,5.731,5.7818,443520,0
1989-12-11,5.7561,5.7649,5.7053,5.731,443282,0
1989-12-12,5.731,5.8917,5.731,5.8751,751863,0
1989-12-13,5.8663,5.9089,5.8495,5.9089,495419,0
1989-12-14,5.9006,5.9006,5.8751,5.8751,207370,0
1989-12-15,5.8917,5.9513,5.8751,5.9343,1055247,0
1989-12-18,5.9343,5.9597,5.8495,5.8751,558881,0
1989-12-19,5.8917,5.8917,5.7818,5.8663,675422,0
1989-12-20,5.8751,5.8751,5.7649,5.7818,545197,0
1989-12-21,5.79,5.8327,5.7561,5.7986,465694,0
1989-12-22,5.8327,5.841,5.7986,5.8327,299849,0
1989-12-26,5.8327,5.9343,5.8327,5.9089,350571,0
1989-12-27,5.8917,5.9684,5.8582,5.8751,489993,0
1989-12-28,5.8751,6.0024,5.8751,6.0024,337359,0
1989-12-29,6.0105,6.0788,6.0105,6.0788,512879,0
1990-01-02,6.1041,6.1971,6.0869,6.1971,747141,0
1990-01-03,6.2481,6.3325,6.2394,6.3072,1084027,0
1990-01-04,6.3325,6.3838,6.2903,6.3072,707037,0
1990-01-05,6.2481,6.2821,6.1971,6.214,811312,0
1990-01-08,6.214,6.3244,6.1717,6.3072,631073,0
1990-01-09,6.3072,6.3244,6.2394,6.2564,406247,0
1990-01-10,6.2226,6.2733,6.214,6.2733,562420,0
1990-01-11,6.3244,6.3244,6.2903,6.3072,407426,0
1990-01-12,6.2564,6.2733,6.1971,6.2226,453429,0
1990-01-15,6.214,6.2226,6.1549,6.1549,610073,0
1990-01-16,6.0444,6.1971,6.0444,6.1717,963946,0
1990-01-17,6.1549,6.1549,6.1041,6.1122,765070,0
1990-01-18,6.1041,6.121,6.036,6.121,1269929,0
1990-01-19,6.214,6.2226,6.1717,6.2226,527978,0
1990-01-22,6.2226,6.2481,6.1549,6.1549,318719,0
1990-01-23,6.1971,6.2394,6.1717,6.1803,589080,0
1990-01-24,6.036,6.3919,5.9937,6.3838,1709673,0
1990-01-25,6.3838,6.3838,6.2733,6.2903,1129088,0
1990-01-26,6.2733,6.3244,6.1462,6.1971,616445,0
1990-01-29,6.2481,6.3244,6.1803,6.3244,1012783,0
1990-01-30,6.3072,6.4767,6.2903,6.4599,1894161,0
1990-01-31,6.443,6.5362,6.3919,6.4938,1399212,0
1990-02-01,6.5191,6.6295,6.5191,6.5447,1359105,0
1990-02-02,6.5447,6.6891,6.5362,6.5955,1468567,0
1990-02-05,6.5616,6.6041,6.5191,6.5362,896476,0
1990-02-06,6.5362,6.6125,6.4767,6.6041,680142,0
1990-02-07,6.5955,6.6891,6.5616,6.6891,1510799,0
1990-02-08,6.6891,6.7144,6.6381,6.6548,997916,0
1990-02-09,6.6548,6.68,6.6125,6.6381,592381,0
1990-02-12,6.6381,6.6381,6.5785,6.5955,475604,0
1990-02-13,6.6041,6.6381,6.5955,6.6125,678491,0
1990-02-14,6.6721,6.7058,6.6125,6.6381,1228879,0
1990-02-15,6.6381,6.6548,6.5955,6.6381,335707,0
1990-02-16,6.6548,6.6721,6.5616,6.5785,1023162,0
1990-02-20,6.4175,6.5701,6.4091,6.5701,949794,0
1990-02-21,6.4686,6.6381,6.4686,6.6125,1132153,0
1990-02-22,6.6721,6.8752,6.6721,6.8074,1714627,0
1990-02-23,6.7397,6.8752,6.6891,6.6891,1180282,0
1990-02-26,6.6721,6.7904,6.6721,6.765,983055,0
1990-02-27,6.7478,6.909,6.7397,6.901,1557980,0
1990-02-28,6.909,6.9771,6.901,6.9771,1182170,0
1990-03-01,6.9432,6.9515,6.8752,6.901,1182876,0
1990-03-02,6.901,6.909,6.8752,6.901,854720,0
1990-03-05,6.8499,6.8839,6.816,6.816,567848,0
1990-03-06,6.8244,6.8839,6.8074,6.8839,657493,0
1990-03-07,6.9432,7.0365,6.926,7.0028,915585,0
1990-03-08,6.9771,7.0028,6.909,7.0028,572327,0
1990-03-09,7.0108,7.2144,7.0108,7.1045,1741758,0
1990-03-12,7.0619,7.0872,7.0448,7.0619,889397,0
1990-03-13,7.0619,7.0789,7.0365,7.0365,615265,0
1990-03-14,7.0279,7.1045,7.0279,7.1045,491881,0
1990-03-15,7.1211,7.1804,7.1045,7.1467,534583,0
1990-03-16,7.1297,7.2652,7.1297,7.2652,910158,0
1990-03-19,7.2144,7.2399,7.1804,7.2399,1369718,0
1990-03-20,7.2144,7.257,7.1637,7.1804,994616,0
1990-03-21,7.1804,7.1974,7.0872,7.1211,552748,0
1990-03-22,7.1637,7.1637,6.9771,7.0028,1054537,0
1990-03-23,7.0365,7.0872,7.0365,7.0448,602998,0
1990-03-26,7.0872,7.1637,7.0872,7.1467,313769,0
1990-03-27,7.1467,7.2144,7.1045,7.2144,473718,0
1990-03-28,7.2483,7.3077,7.2399,7.3077,484331,0
1990-03-29,7.2991,7.3248,7.2908,7.2991,214445,0
1990-03-30,7.2739,7.2908,7.1804,7.2483,382890,0
1990-04-02,7.1637,7.1804,7.1045,7.1637,554400,0
1990-04-03,7.1637,7.3077,7.1467,7.2908,623993,0
1990-04-04,7.2991,7.4267,7.2991,7.3925,887511,0
1990-04-05,7.4095,7.5027,7.3839,7.4095,465459,0
1990-04-06,7.4267,7.4517,7.3332,7.4095,737703,0
1990-04-09,7.3925,7.4348,7.3587,7.3925,436442,0
1990-04-10,7.3587,7.4095,7.3587,7.3925,378174,0
1990-04-11,7.3925,7.3925,7.3414,7.3587,330751,0
1990-04-12,7.3587,7.5113,7.3587,7.4517,668818,0
1990-04-16,7.5027,7.638,7.5027,7.5873,878311,0
1990-04-17,7.5535,7.7654,7.5281,7.7573,1008535,0
1990-04-18,7.7232,7.7403,7.6638,7.6723,973383,0
1990-04-19,7.6045,7.6723,7.5704,7.5958,794326,0
1990-04-20,7.5958,7.638,7.4857,7.5113,725202,0
1990-04-23,7.4689,7.4689,7.257,7.4095,657021,0
1990-04-24,7.3925,7.4348,7.3757,7.3839,480087,0
1990-04-25,7.3757,7.4857,7.3757,7.4857,480320,0
1990-04-26,7.4857,7.5197,7.4517,7.4517,544255,0
1990-04-27,7.4517,7.4603,7.3414,7.3925,698782,0
1990-04-30,7.4095,7.4857,7.3925,7.4603,618093,0
1990-05-01,7.4857,7.5027,7.4095,7.4348,281446,0
1990-05-02,7.4348,7.5027,7.4095,7.4857,572327,0
1990-05-03,7.5281,7.6469,7.5197,7.5535,862270,0
1990-05-04,7.6213,7.7316,7.6045,7.7316,1182639,0
1990-05-07,7.7232,7.7654,7.7063,7.7232,1022218,0
1990-05-08,7.7316,7.7403,7.6975,7.7316,575398,0
1990-05-09,7.7063,7.7232,7.5958,7.638,718127,0
1990-05-10,7.6213,7.638,7.5281,7.5873,645226,0
1990-05-11,7.6213,7.6723,7.5704,7.6045,1378215,0
1990-05-14,7.6638,7.7825,7.6638,7.6723,1366655,0
1990-05-15,7.6638,7.6975,7.3414,7.4603,4438026,0
1990-05-16,7.4603,7.5704,7.4603,7.5197,1695285,0
1990-05-17,7.5451,7.6975,7.5451,7.638,790553,0
1990-05-18,7.6638,7.6975,7.638,7.6807,630836,0
1990-05-21,7.6723,7.7232,7.6213,7.7063,643341,0
1990-05-22,7.7403,7.7993,7.5451,7.5451,2075577,0
1990-05-23,7.4267,7.4603,7.257,7.257,3926564,0
1990-05-24,7.2739,7.2991,7.0365,7.223,4003235,0
1990-05-25,7.1974,7.3839,7.1974,7.3587,1112807,0
1990-05-29,7.3248,7.4857,7.3248,7.4857,1168012,0
1990-05-30,7.5113,7.5197,7.3587,7.3757,779701,0
1990-05-31,7.3332,7.3757,7.3077,7.3587,902610,0
1990-06-01,7.3839,7.4603,7.3332,7.3839,821456,0
1990-06-04,7.3925,7.3925,7.3248,7.3757,724730,0
1990-06-05,7.3332,7.3332,7.1974,7.257,1550432,0
1990-06-06,7.2483,7.257,7.1721,7.1804,623049,0
1990-06-07,7.1721,7.223,7.1721,7.1974,529862,0
1990-06-08,7.2144,7.223,7.1721,7.2144,482447,0
1990-06-11,7.223,7.3332,7.2144,7.2739,692409,0
1990-06-12,7.2991,7.3839,7.2991,7.3248,370858,0
1990-06-13,7.2908,7.2991,7.1974,7.2739,515473,0
1990-06-14,7.2739,7.2739,7.138,7.1467,673298,0
1990-06-15,7.1211,7.223,7.1126,7.223,1003108,0
1990-06-18,7.2144,7.2144,7.0789,7.1467,658677,0
1990-06-19,7.1126,7.1126,6.9602,7.0619,1183586,0
1990-06-20,7.1045,7.138,7.0108,7.138,1010657,0
1990-06-21,7.1126,7.3248,7.1126,7.2991,592142,0
1990-06-22,7.3587,7.3839,7.1126,7.1211,1409824,0
1990-06-25,7.1126,7.1211,7.0108,7.0872,1081434,0
1990-06-26,7.0108,7.1126,6.9602,6.9602,1649514,0
1990-06-27,6.8839,7.0028,6.6721,6.9855,2304415,0
1990-06-28,7.0365,7.257,7.0279,7.257,904498,0
1990-06-29,7.2991,7.3668,7.2739,7.3332,686985,0
1990-07-02,7.3077,7.3839,7.223,7.2908,752334,0
1990-07-03,7.2991,7.3839,7.2991,7.3757,508159,0
1990-07-05,7.3757,7.3757,7.3077,7.3077,620457,0
1990-07-06,7.2991,7.3839,7.2908,7.3332,529862,0
1990-07-09,7.3668,7.3757,7.3332,7.3504,324382,0
1990-07-10,7.3757,7.5281,7.3757,7.5027,861087,0
1990-07-11,7.5113,7.5281,7.4095,7.5027,823341,0
1990-07-12,7.5113,7.6552,7.5113,7.5792,855660,0
1990-07-13,7.638,7.6552,7.5873,7.5958,677312,0
1990-07-16,7.6213,7.6892,7.6213,7.6892,283099,0
1990-07-17,7.7316,7.7573,7.6892,7.7316,675422,0
1990-07-18,7.7232,7.7316,7.6129,7.6552,408372,0
1990-07-19,7.6552,7.6638,7.5873,7.6552,513115,0
1990-07-20,7.6638,7.6892,7.5958,7.6213,476075,0
1990-07-23,7.5958,7.6129,7.3504,7.4603,949086,0
1990-07-24,7.4689,7.4857,7.3757,7.4603,479375,0
1990-07-25,7.4857,7.5451,7.4857,7.5113,318719,0
1990-07-26,7.5027,7.6129,7.4857,7.5792,252191,0
1990-07-27,7.5792,7.638,7.3757,7.3839,535995,0
1990-07-30,7.2144,7.3332,7.1974,7.3332,1159050,0
1990-07-31,7.3332,7.3504,7.2483,7.2908,386900,0
1990-08-01,7.257,7.3248,7.223,7.3248,644994,0
1990-08-02,7.2908,7.2908,7.1637,7.2483,514526,0
1990-08-03,7.1637,7.1637,6.7228,6.9855,1464087,0
1990-08-06,6.7904,6.8669,6.6635,6.6635,1259785,0
1990-08-07,6.7144,6.7478,6.5616,6.6381,1222982,0
1990-08-08,6.6721,6.7397,6.6381,6.68,1369484,0
1990-08-09,6.7228,6.7228,6.6465,6.6721,745253,0
1990-08-10,6.6465,6.68,6.6125,6.6381,716002,0
1990-08-13,6.5874,6.6125,6.5616,6.6041,952387,0
1990-08-14,6.6041,6.6381,6.5616,6.6125,822159,0
1990-08-15,6.5701,6.5874,6.3838,6.4344,1314281,0
1990-08-16,6.3665,6.3665,6.0615,6.07,925019,0
1990-08-17,5.9089,5.9597,5.7138,5.731,1474231,0
1990-08-20,5.731,5.7986,5.5952,5.5952,1341649,0
1990-08-21,5.3069,5.3578,5.2051,5.2051,2055051,0
1990-08-22,5.3322,5.3322,5.1543,5.2051,1614602,0
1990-08-23,5.0272,5.2305,4.9845,5.1714,2363390,0
1990-08-24,5.3322,5.3664,5.2051,5.3664,1493341,0
1990-08-27,5.6123,5.6206,5.5445,5.5952,1521411,0
1990-08-28,5.5952,5.6459,5.5103,5.6123,705857,0
1990-08-29,5.6123,5.6972,5.5697,5.6459,1331502,0
1990-08-30,5.6459,5.6972,5.5782,5.5782,941063,0
1990-08-31,5.5782,5.6883,5.4849,5.6883,590022,0
1990-09-04,5.6291,5.7225,5.6206,5.7225,546144,0
1990-09-05,5.7138,5.79,5.6972,5.79,375576,0
1990-09-06,5.7225,5.731,5.5782,5.6123,504857,0
1990-09-07,5.5697,5.6291,5.5697,5.6291,479375,0
1990-09-10,5.6548,5.6883,5.4849,5.5103,744782,0
1990-09-11,5.5359,5.5359,5.4088,5.4171,738883,0
1990-09-12,5.4171,5.4426,5.4002,5.4171,607480,0
1990-09-13,5.4171,5.4426,5.3322,5.3578,306924,0
1990-09-14,5.2649,5.2815,5.0441,5.1204,1682306,0
1990-09-17,5.1118,5.1289,5.0866,5.1204,948143,0
1990-09-18,5.0866,5.1118,5.019,5.0866,663158,0
1990-09-19,5.1289,5.1459,5.0441,5.0525,481740,0
1990-09-20,5.0101,5.019,4.9595,5.0101,992023,0
1990-09-21,4.9845,5.0101,4.9171,4.9171,639327,0
1990-09-24,4.934,4.934,4.7981,4.8154,614559,0
1990-09-25,4.8746,4.9936,4.8577,4.934,632488,0
1990-09-26,4.7561,4.7814,4.561,4.5947,1682306,0
1990-09-27,4.629,4.6797,4.5438,4.6627,1868443,0
1990-09-28,4.629,4.9083,4.629,4.7814,1158343,0
1990-10-01,4.7561,4.8067,4.7219,4.7219,1681366,0
1990-10-02,4.7814,4.9,4.7814,4.8577,1356743,0
1990-10-03,4.8322,4.9595,4.7814,4.7814,1215903,0
1990-10-04,4.7642,4.8154,4.6203,4.8067,1592425,0
1990-10-05,4.6541,4.7642,4.5781,4.6033,2140925,0
1990-10-08,4.6627,4.7048,4.4422,4.4593,1864196,0
1990-10-09,4.4507,4.4507,4.0523,4.2047,4910327,0
1990-10-10,4.1624,4.2047,4.1118,4.1624,1612713,0
1990-10-11,4.1454,4.1624,4.0523,4.1373,2591053,0
1990-10-12,4.0269,4.1118,3.9676,4.0523,2167822,0
1990-10-15,4.0523,4.1118,3.9931,4.0523,1661782,0
1990-10-16,4.0269,4.0864,3.8572,3.8828,2775298,0
1990-10-17,3.9167,3.9167,3.8064,3.8914,1285261,0
1990-10-18,3.9676,4.1285,3.9339,4.0864,1981684,0
1990-10-19,4.1624,4.2642,4.1624,4.2303,1043213,0
1990-10-22,4.2303,4.3489,4.1882,4.3489,1103606,0
1990-10-23,4.3744,4.4847,4.3574,4.4169,1012072,0
1990-10-24,4.4422,4.4422,4.1373,4.1624,1141592,0
1990-10-25,4.1118,4.1285,3.9589,3.9844,2169707,0
1990-10-26,3.9676,4.1118,3.9339,4.0269,2138569,0
1990-10-29,4.0356,4.0694,4.0269,4.0523,750447,0
1990-10-30,4.0523,4.1118,3.9844,4.1118,1001218,0
1990-10-31,4.1118,4.1285,4.0269,4.0523,494477,0
1990-11-01,4.0523,4.0523,3.8914,4.0523,826645,0
1990-11-02,4.0607,4.2136,4.0269,4.2047,813904,0
1990-11-05,4.2303,4.2898,4.0694,4.2303,616681,0
1990-11-06,4.2388,4.3406,4.2303,4.2303,1195143,0
1990-11-07,4.2303,4.3151,4.2303,4.2303,900961,0
1990-11-08,4.2047,4.3744,4.2047,4.2898,937998,0
1990-11-09,4.3829,4.4762,4.3066,4.4593,815084,0
1990-11-12,4.5014,4.6541,4.4847,4.6371,1109506,0
1990-11-13,4.6968,4.7561,4.6371,4.6541,1024815,0
1990-11-14,4.6541,4.7642,4.5781,4.7389,704440,0
1990-11-15,4.7307,4.7814,4.7307,4.7561,870764,0
1990-11-16,4.7561,4.7561,4.629,4.7048,718830,0
1990-11-19,4.7307,4.7307,4.5781,4.6033,1018444,0
1990-11-20,4.5438,4.5524,4.4253,4.4253,1805689,0
1990-11-21,4.3829,4.4,4.2898,4.3829,436205,0
1990-11-23,4.3489,4.4507,4.3489,4.3489,231196,0
1990-11-26,4.3489,4.3574,4.3066,4.3406,587663,0
1990-11-27,4.3574,4.4253,4.3489,4.4253,1116112,0
1990-11-28,4.3744,4.4,4.3489,4.3744,1144423,0
1990-11-29,4.3744,4.4507,4.3574,4.4253,368499,0
1990-11-30,4.3829,4.5438,4.3829,4.5273,856135,0
1990-12-03,4.5781,4.6627,4.561,4.6627,1000985,0
1990-12-04,4.6627,4.6627,4.3406,4.5014,3112186,0
1990-12-05,4.4,4.5273,4.3319,4.4847,1754970,0
1990-12-06,4.5781,4.629,4.5524,4.561,1356743,0
1990-12-07,4.5524,4.6371,4.5524,4.5947,824049,0
1990-12-10,4.6033,4.6968,4.5781,4.6203,477726,0
1990-12-11,4.6203,4.629,4.5014,4.5781,702788,0
1990-12-12,4.5438,4.629,4.5438,4.6203,700195,0
1990-12-13,4.6203,4.883,4.6203,4.8322,1558217,0
1990-12-14,4.7981,4.7981,4.6968,4.7307,686749,0
1990-12-17,4.7048,4.7048,4.5438,4.561,579407,0
1990-12-18,4.5273,4.6541,4.5273,4.629,1415724,0
1990-12-19,4.7048,4.7642,4.7048,4.7307,1077895,0
1990-12-20,4.629,4.7307,4.629,4.6797,742189,0
1990-12-21,4.7307,4.7307,4.6797,4.6797,608187,0
1990-12-24,4.6968,4.7981,4.6797,4.7307,338302,0
1990-12-26,4.7389,4.7814,4.7389,4.7389,157826,0
1990-12-27,4.7561,4.7642,4.7389,4.7389,335469,0
1990-12-28,4.7389,4.7981,4.7307,4.7561,230017,0
1990-12-31,4.7307,4.7981,4.7307,4.7981,324857,0
1991-01-02,4.8067,4.9083,4.7981,4.8577,1029531,0
1991-01-03,4.8577,4.8746,4.7307,4.7307,714349,0
1991-01-04,4.7219,4.7642,4.6968,4.7048,552043,0
1991-01-07,4.6627,4.6797,4.5947,4.5947,436442,0
1991-01-08,4.5947,4.7219,4.5273,4.6968,764602,0
1991-01-09,4.8577,4.8577,4.7048,4.7219,833014,0
1991-01-10,4.7814,4.8322,4.7219,4.8154,545667,0
1991-01-11,4.7981,4.8067,4.7981,4.8067,371803,0
1991-01-14,4.7219,4.7389,4.6371,4.7048,683443,0
1991-01-15,4.7561,4.7981,4.7307,4.7814,592853,0
1991-01-16,4.7814,4.883,4.7642,4.8577,1627103,0
1991-01-17,5.2986,5.2986,4.9936,5.061,2314795,0
1991-01-18,5.019,5.0781,4.9845,5.061,1321830,0
1991-01-21,4.9845,5.0781,4.9765,5.0525,439746,0
1991-01-22,4.9765,5.0781,4.9765,5.0441,513586,0
1991-01-23,5.019,5.061,4.9936,5.0441,652305,0
1991-01-24,5.061,5.1459,5.061,5.1459,852360,0
1991-01-25,5.1289,5.2649,5.1289,5.256,1141121,0
1991-01-28,5.2815,5.3664,5.2649,5.3412,768613,0
1991-01-29,5.3241,5.3412,5.2649,5.2986,984236,0
1991-01-30,5.3241,5.5782,5.3241,5.5612,773799,0
1991-01-31,5.5869,5.6629,5.5782,5.5869,640742,0
1991-02-01,5.5869,5.5869,5.4002,5.4171,701135,0
1991-02-04,5.4171,5.6036,5.3664,5.5869,418040,0
1991-02-05,5.6036,5.7138,5.5359,5.6548,1019624,0
1991-02-06,5.6206,5.6548,5.502,5.5869,524910,0
1991-02-07,5.6036,5.6123,5.4002,5.4596,1388357,0
1991-02-08,5.4343,5.4596,5.3069,5.4171,906620,0
1991-02-11,5.4088,5.6972,5.4088,5.6883,749030,0
1991-02-12,5.6801,5.7818,5.6206,5.6376,1026935,0
1991-02-13,5.6036,5.6206,5.5445,5.5782,267056,0
1991-02-14,5.4765,5.5612,5.3664,5.3664,903084,0
1991-02-15,5.2986,5.4002,5.2815,5.3833,1034017,0
1991-02-19,5.3322,5.3833,5.0525,5.0525,2605440,0
1991-02-20,4.9845,5.019,4.9083,4.9936,3150407,0
1991-02-21,5.0272,5.1543,5.0272,5.1204,1373732,0
1991-02-22,5.1036,5.1459,5.0272,5.0441,1499946,0
1991-02-25,5.061,5.0781,4.9845,5.019,820278,0
1991-02-26,4.9845,5.019,4.934,4.9936,907562,0
1991-02-27,4.9936,5.2051,4.9936,5.2051,844338,0
1991-02-28,5.3069,5.3241,5.2224,5.2815,955689,0
1991-03-01,5.2394,5.3241,5.1881,5.3241,717418,0
1991-03-04,5.3241,5.5192,5.2986,5.4596,1477535,0
1991-03-05,5.4849,5.5103,5.4088,5.4343,1239496,0
1991-03-06,5.4765,5.4849,5.2815,5.2815,1093699,0
1991-03-07,5.2815,5.3664,5.2815,5.3322,783236,0
1991-03-08,5.3833,5.3833,5.2986,5.3069,359769,0
1991-03-11,5.3241,5.3412,5.2224,5.3241,600168,0
1991-03-12,5.3241,5.3578,5.1881,5.1881,370623,0
1991-03-13,5.2224,5.3412,5.2051,5.2986,693350,0
1991-03-14,5.3412,5.4426,5.3322,5.3322,665514,0
1991-03-15,5.4088,5.4088,5.3322,5.3578,894589,0
1991-03-18,5.3412,5.3578,5.2815,5.3241,603940,0
1991-03-19,5.2394,5.2394,5.1632,5.2051,388550,0
1991-03-20,5.1798,5.2051,5.1204,5.1543,1130505,0
1991-03-21,5.1289,5.1632,5.1204,5.1204,858728,0
1991-03-22,5.1204,5.2224,5.1204,5.1881,723079,0
1991-03-25,5.1632,5.1798,5.1459,5.1543,525618,0
1991-03-26,5.1632,5.1798,5.0866,5.1204,1016324,0
1991-03-27,5.1204,5.1204,5.061,5.0781,811312,0
1991-03-28,5.0781,5.1204,5.0358,5.0358,821219,0
1991-04-01,5.061,5.1289,5.061,5.0866,623049,0
1991-04-02,5.1036,5.1881,5.0866,5.1881,611017,0
1991-04-03,5.2394,5.2649,5.1881,5.2051,427715,0
1991-04-04,5.1881,5.1881,5.0866,5.1204,476308,0
1991-04-05,5.1036,5.1204,4.9845,5.0525,495657,0
1991-04-08,5.0866,5.0866,5.0101,5.0525,297019,0
1991-04-09,4.9845,5.019,4.9425,4.9425,420636,0
1991-04-10,4.9595,4.9936,4.8067,4.883,2269027,0
1991-04-11,4.934,4.9936,4.9171,4.9845,1005706,0
1991-04-12,5.0101,5.0525,4.934,4.9845,584358,0
1991-04-15,5.0358,5.0358,4.934,4.934,374159,0
1991-04-16,4.9171,5.061,4.883,5.0358,789135,0
1991-04-17,5.061,5.2394,5.0358,5.2051,960172,0
1991-04-18,5.2305,5.256,5.1543,5.1798,729211,0
1991-04-19,5.1459,5.1881,5.1289,5.1632,463810,0
1991-04-22,5.1632,5.2224,5.1036,5.1204,511464,0
1991-04-23,5.1459,5.1543,5.0866,5.1289,486691,0
1991-04-24,5.1459,5.1459,5.0781,5.1459,469704,0
1991-04-25,5.1543,5.1632,5.0781,5.0866,367555,0
1991-04-26,5.0866,5.1204,5.061,5.0866,460037,0
1991-04-29,5.1036,5.1289,5.0358,5.0525,203355,0
1991-04-30,5.0358,5.1204,4.9845,5.0866,768844,0
1991-05-01,5.1204,5.1881,5.0781,5.1798,669055,0
1991-05-02,5.2051,5.2986,5.1881,5.2649,1014906,0
1991-05-03,5.2986,5.4426,5.256,5.4257,632488,0
1991-05-06,5.3917,5.4002,5.3322,5.4002,248654,0
1991-05-07,5.3917,5.4002,5.2305,5.2305,357174,0
1991-05-08,5.2394,5.3917,5.2305,5.3748,228129,0
1991-05-09,5.3748,5.5528,5.3748,5.5445,672594,0
1991-05-10,5.5782,5.5782,5.4257,5.4511,924317,0
1991-05-13,5.4511,5.5103,5.3322,5.3412,657967,0
1991-05-14,5.3322,5.3322,5.256,5.2649,495419,0
1991-05-15,5.2649,5.3241,5.2224,5.2224,552510,0
1991-05-16,5.2305,5.2649,5.1798,5.256,440689,0
1991-05-17,5.256,5.256,5.1881,5.2051,578933,0
1991-05-20,5.2051,5.2224,5.1459,5.1632,403650,0
1991-05-21,5.2224,5.2649,5.1632,5.1798,1022452,0
1991-05-22,5.1881,5.2224,5.1289,5.1459,468996,0
1991-05-23,5.1459,5.1632,5.1204,5.1289,457439,0
1991-05-24,5.1543,5.2051,5.1459,5.1881,214210,0
1991-05-28,5.2051,5.3748,5.1459,5.3748,533876,0
1991-05-29,5.3664,5.4511,5.3412,5.4088,724730,0
1991-05-30,5.4426,5.6459,5.4257,5.6123,1399683,0
1991-05-31,5.6123,5.79,5.6123,5.7732,1251055,0
1991-06-03,5.7225,5.8751,5.7225,5.8327,981170,0
1991-06-04,5.8159,5.8327,5.7732,5.79,514766,0
1991-06-05,5.7986,5.8917,5.7986,5.8239,774036,0
1991-06-06,5.7732,5.79,5.6548,5.6714,1607049,0
1991-06-07,5.5869,5.5869,5.4765,5.5782,455787,0
1991-06-10,5.6036,5.6883,5.5869,5.6036,316125,0
1991-06-11,5.5869,5.6459,5.5869,5.6036,370623,0
1991-06-12,5.5782,5.5782,5.3917,5.4765,565960,0
1991-06-13,5.468,5.5272,5.4426,5.4849,303383,0
1991-06-14,5.5103,5.5528,5.5103,5.5445,518540,0
1991-06-17,5.5445,5.5697,5.502,5.5103,582943,0
1991-06-18,5.5272,5.5528,5.4426,5.468,651359,0
1991-06-19,5.4426,5.4765,5.4002,5.4257,433139,0
1991-06-20,5.3748,5.4849,5.3748,5.4765,615739,0
1991-06-21,5.4765,5.6291,5.4765,5.6123,669999,0
1991-06-24,5.5782,5.5869,5.4171,5.4765,376991,0
1991-06-25,5.5272,5.5697,5.4765,5.5528,581529,0
1991-06-26,5.5272,5.5528,5.468,5.468,691937,0
1991-06-27,5.468,5.5528,5.468,5.5445,664097,0
1991-06-28,5.502,5.502,5.3412,5.4171,775452,0
1991-07-01,5.5272,5.6459,5.4765,5.6459,636263,0
1991-07-02,5.6714,5.6714,5.5782,5.6123,680852,0
1991-07-03,5.6036,5.6036,5.502,5.5272,244409,0
1991-07-05,5.5103,5.5697,5.4849,5.502,193216,0
1991-07-08,5.4849,5.502,5.4343,5.502,303857,0
1991-07-09,5.5272,5.5272,5.3833,5.3833,349387,0
1991-07-10,5.3664,5.4849,5.3664,5.4171,545197,0
1991-07-11,5.4171,5.4849,5.3833,5.468,304097,0
1991-07-12,5.4002,5.4002,5.3412,5.3578,738179,0
1991-07-15,5.3412,5.468,5.3412,5.4343,548027,0
1991-07-16,5.4002,5.4343,5.3578,5.4343,502733,0
1991-07-17,5.4426,5.4426,5.4002,5.4171,658202,0
1991-07-18,5.4088,5.502,5.4088,5.502,425589,0
1991-07-19,5.502,5.5697,5.4426,5.4426,517833,0
1991-07-22,5.4765,5.5445,5.4343,5.5272,253606,0
1991-07-23,5.5528,5.5869,5.5272,5.5445,448237,0
1991-07-24,5.5445,5.5782,5.5272,5.5697,413321,0
1991-07-25,5.5445,5.5782,5.4343,5.4426,628478,0
1991-07-26,5.4426,5.468,5.2815,5.3241,341134,0
1991-07-29,5.3322,5.3578,5.3241,5.3578,332404,0
1991-07-30,5.3578,5.4343,5.3578,5.4088,480558,0
1991-07-31,5.3833,5.4171,5.3664,5.3833,386428,0
1991-08-01,5.3241,5.3578,5.2986,5.3322,540481,0
1991-08-02,5.3578,5.3833,5.1632,5.1632,922897,0
1991-08-05,5.1632,5.1798,5.0948,5.1118,1163532,0
1991-08-06,5.1118,5.1968,5.0696,5.1632,1384344,0
1991-08-07,5.2136,5.2649,5.1881,5.256,578933,0
1991-08-08,5.3578,5.4426,5.3322,5.4002,713172,0
1991-08-09,5.4002,5.4088,5.2986,5.3069,617392,0
1991-08-12,5.3069,5.3069,5.2815,5.2815,260924,0
1991-08-13,5.3241,5.502,5.3241,5.4171,1815127,0
1991-08-14,5.4426,5.4849,5.3412,5.3412,404120,0
1991-08-15,5.3664,5.4002,5.3578,5.3578,294187,0
1991-08-16,5.3664,5.3664,5.3069,5.3069,772857,0
1991-08-19,5.1543,5.2136,5.1374,5.1632,579407,0
1991-08-20,5.1632,5.1632,4.883,4.883,1831406,0
1991-08-21,5.0866,5.1881,5.019,5.1374,2289787,0
1991-08-22,5.2649,5.3241,5.2394,5.2986,1661782,0
1991-08-23,5.3664,5.5272,5.3664,5.4849,1464792,0
1991-08-26,5.5445,5.5528,5.468,5.468,450594,0
1991-08-27,5.468,5.4849,5.3578,5.3833,438565,0
1991-08-28,5.4002,5.5272,5.3412,5.5272,910158,0
1991-08-29,5.5272,5.5697,5.5272,5.5697,384070,0
1991-08-30,5.5697,5.5697,5.4002,5.4088,334765,0
1991-09-03,5.4171,5.4426,5.3833,5.4002,473718,0
1991-09-04,5.4002,5.4002,5.2649,5.3241,480320,0
1991-09-05,5.3069,5.3578,5.2986,5.3322,470888,0
1991-09-06,5.3322,5.4002,5.256,5.3322,396812,0
1991-09-09,5.3664,5.4171,5.3664,5.3664,505565,0
1991-09-10,5.3412,5.3412,5.2649,5.2815,480320,0
1991-09-11,5.3412,5.4849,5.3412,5.4849,940121,0
1991-09-12,5.502,5.731,5.468,5.6548,1635597,0
1991-09-13,5.6972,5.7479,5.6036,5.6123,991785,0
1991-09-16,5.6459,5.6714,5.5528,5.6459,586718,0
1991-09-17,5.6459,5.6548,5.6036,5.6291,683211,0
1991-09-18,5.6036,5.6036,5.5528,5.5697,649473,0
1991-09-19,5.5697,5.6548,5.5528,5.6123,753747,0
1991-09-20,5.6291,5.6459,5.5869,5.6291,539066,0
1991-09-23,5.6036,5.6972,5.6036,5.6714,513586,0
1991-09-24,5.7138,5.8327,5.7138,5.7818,771914,0
1991-09-25,5.7818,5.841,5.7479,5.7986,457203,0
1991-09-26,5.7649,5.8327,5.7479,5.8159,247947,0
1991-09-27,5.7818,5.7818,5.6459,5.6459,664570,0
1991-09-30,5.6459,5.7818,5.6123,5.6123,516417,0
1991-10-01,5.6459,5.6548,5.5869,5.6123,715059,0
1991-10-02,5.6123,5.6548,5.6036,5.6459,320842,0
1991-10-03,5.6036,5.6123,5.3578,5.4002,1002872,0
1991-10-04,5.4002,5.4088,5.3412,5.3664,390676,0
1991-10-07,5.3664,5.4088,5.3156,5.3322,403417,0
1991-10-08,5.3748,5.4343,5.3412,5.4088,558411,0
1991-10-09,5.4171,5.4596,5.4002,5.4088,573269,0
1991-10-10,5.4343,5.4426,5.4002,5.4088,386664,0
1991-10-11,5.4426,5.4426,5.29,5.3156,650181,0
1991-10-14,5.3578,5.3664,5.3156,5.3412,328866,0
1991-10-15,5.3578,5.5528,5.3578,5.5528,686985,0
1991-10-16,5.5528,5.6123,5.5528,5.5782,556051,0
1991-10-17,5.5782,5.7986,5.5782,5.731,969137,0
1991-10-18,5.7138,5.79,5.6714,5.7649,645226,0
1991-10-21,5.8159,5.8663,5.7479,5.8663,845516,0
1991-10-22,5.8751,6.036,5.8751,5.9426,992730,0
1991-10-23,5.9343,5.9597,5.8582,5.9089,705620,0
1991-10-24,5.9006,5.9006,5.6123,5.6123,521844,0
1991-10-25,5.6123,5.6123,5.5528,5.5697,464755,0
1991-10-28,5.5697,5.7818,5.5697,5.7818,538830,0
1991-10-29,5.79,5.9089,5.7818,5.8159,718597,0
1991-10-30,5.8327,5.9684,5.8327,5.9597,559589,0
1991-10-31,5.9343,6.0105,5.9343,5.9597,501318,0
1991-11-01,5.9426,5.9684,5.8327,5.841,463337,0
1991-11-04,5.9006,5.9343,5.8582,5.926,230017,0
1991-11-05,5.9426,5.9851,5.7986,5.8159,395865,0
1991-11-06,5.8327,5.8582,5.6291,5.6459,863921,0
1991-11-07,5.6548,5.7138,5.6291,5.7138,692409,0
1991-11-08,5.731,5.7649,5.6459,5.6714,314239,0
1991-11-11,5.6548,5.6714,5.6036,5.6036,151456,0
1991-11-12,5.6123,5.79,5.5103,5.7479,739593,0
1991-11-13,5.731,5.731,5.6291,5.6291,335707,0
1991-11-14,5.6459,5.6459,5.4426,5.4849,576814,0
1991-11-15,5.4849,5.502,5.4596,5.4765,498015,0
1991-11-18,5.4765,5.5103,5.3322,5.4343,612199,0
1991-11-19,5.3578,5.3578,5.2051,5.29,1231002,0
1991-11-20,5.3412,5.3412,5.2051,5.2224,752805,0
1991-11-21,5.2224,5.2224,5.1543,5.1968,330990,0
1991-11-22,5.1881,5.1968,5.0272,5.0866,825463,0
1991-11-25,5.1204,5.29,5.0866,5.2474,969137,0
1991-11-26,5.2649,5.2732,5.1543,5.2051,738649,0
1991-11-27,5.1881,5.2224,5.1036,5.1204,484571,0
1991-11-29,5.1289,5.1459,5.0866,5.0866,505565,0
1991-12-02,5.061,5.2051,5.0272,5.1881,483625,0
1991-12-03,5.1543,5.1881,5.0272,5.061,463810,0
1991-12-04,5.061,5.0866,5.019,5.0525,348916,0
1991-12-05,5.0272,5.0525,4.9845,5.0272,380767,0
1991-12-06,4.9936,5.0866,4.9765,4.9936,401764,0
1991-12-09,4.9765,5.0441,4.9765,4.9765,462628,0
1991-12-10,4.9595,5.0781,4.3151,4.5273,5720691,0
1991-12-11,4.5438,4.5438,4.1964,4.3066,2613465,0
1991-12-12,4.3406,4.3914,4.2388,4.3914,1247755,0
1991-12-13,4.4169,4.5524,4.3914,4.5438,1393783,0
1991-12-16,4.561,4.6033,4.4762,4.4847,1003108,0
1991-12-17,4.5273,4.5273,4.4083,4.4847,707037,0
1991-12-18,4.4762,4.4847,4.4169,4.4593,841744,0
1991-12-19,4.4337,4.4507,4.3658,4.4169,738412,0
1991-12-20,4.5014,4.5438,4.4169,4.5186,1258841,0
1991-12-23,4.5014,4.6881,4.5014,4.6881,1365241,0
1991-12-24,4.6881,4.8154,4.6881,4.7642,834668,0
1991-12-26,4.7642,4.7899,4.7389,4.7642,676840,0
1991-12-27,4.7899,4.883,4.7899,4.8577,514766,0
1991-12-30,4.8746,4.9509,4.8154,4.8746,1445922,0
1991-12-31,4.9,5.1118,4.8746,5.1118,952860,0
1992-01-02,5.0866,5.0866,4.9509,5.0696,554162,0
1992-01-03,5.0441,5.0948,4.9845,5.0696,661508,0
1992-01-06,5.0696,5.1881,5.0525,5.0866,544726,0
1992-01-07,5.0696,5.1118,4.9845,5.0016,549917,0
1992-01-08,4.9679,4.9845,4.9,4.9509,547322,0
1992-01-09,4.9171,4.9679,4.9,4.9425,1003580,0
1992-01-10,4.9425,5.0948,4.9171,5.019,687455,0
1992-01-13,5.0016,5.0016,4.8746,4.9425,627295,0
1992-01-14,4.9425,5.1118,4.9425,5.1118,875951,0
1992-01-15,5.2224,5.4426,5.1968,5.4002,1140885,0
1992-01-16,5.5103,5.5103,5.3917,5.4343,1908313,0
1992-01-17,5.4343,5.5445,5.4343,5.5445,797155,0
1992-01-20,5.5103,5.6629,5.4935,5.6629,1080255,0
1992-01-21,5.6123,5.6291,5.3493,5.3664,507216,0
1992-01-22,5.3241,5.4511,5.2986,5.4343,597572,0
1992-01-23,5.4171,5.4343,5.3069,5.3069,414033,0
1992-01-24,5.2986,5.3241,5.1968,5.2815,443049,0
1992-01-27,5.3069,5.3748,5.3069,5.3748,649238,0
1992-01-28,5.4002,5.4002,5.2649,5.3493,812724,0
1992-01-29,5.3748,5.4511,5.3664,5.3748,486927,0
1992-01-30,5.4002,5.4002,5.3493,5.3493,263278,0
1992-01-31,5.3664,5.3664,5.3069,5.3322,435260,0
1992-02-03,5.3322,5.3322,5.2224,5.256,608659,0
1992-02-04,5.2986,5.3664,5.2986,5.3493,380057,0
1992-02-05,5.3748,5.4002,5.3493,5.3664,364488,0
1992-02-06,5.3493,5.3664,5.2986,5.3664,377460,0
1992-02-07,5.3664,5.4171,5.3493,5.3664,395628,0
1992-02-10,5.3748,5.4765,5.3493,5.468,194160,0
1992-02-11,5.5869,5.6036,5.4935,5.4935,456730,0
1992-02-12,5.5192,5.6459,5.5103,5.6123,729683,0
1992-02-13,5.6123,5.6123,5.4002,5.4935,441159,0
1992-02-14,5.468,5.6459,5.4426,5.6123,351986,0
1992-02-18,5.6123,5.6629,5.5445,5.5782,327922,0
1992-02-19,5.5359,5.5782,5.5103,5.5192,711756,0
1992-02-20,5.5782,5.6629,5.5445,5.6036,609362,0
1992-02-21,5.5782,5.5782,5.3748,5.4002,545197,0
1992-02-24,5.4171,5.468,5.3493,5.4511,503442,0
1992-02-25,5.4343,5.4765,5.2394,5.468,1076478,0
1992-02-26,5.4511,5.5192,5.4343,5.4426,387845,0
1992-02-27,5.4171,5.4765,5.4002,5.4511,541191,0
1992-02-28,5.4511,5.5192,5.4343,5.4343,442811,0
1992-03-02,5.4426,5.5869,5.4002,5.5782,928323,0
1992-03-03,5.6036,5.7479,5.5359,5.6459,1152445,0
1992-03-04,5.6459,5.6972,5.5103,5.5103,481027,0
1992-03-05,5.4935,5.4935,5.4002,5.4426,475365,0
1992-03-06,5.4511,5.468,5.4343,5.468,174105,0
1992-03-09,5.4426,5.5612,5.4426,5.5103,300553,0
1992-03-10,5.5103,5.5612,5.5103,5.5359,609840,0
1992-03-11,5.4935,5.5445,5.4426,5.4935,956398,0
1992-03-12,5.4765,5.5103,5.4511,5.4511,410021,0
1992-03-13,5.468,5.5445,5.468,5.5359,521370,0
1992-03-16,5.5359,5.5359,5.4765,5.4935,673065,0
1992-03-17,5.4765,5.5445,5.4765,5.5445,304803,0
1992-03-18,5.5359,5.6972,5.5359,5.6629,458147,0
1992-03-19,5.6459,5.6629,5.6036,5.6459,405538,0
1992-03-20,5.6459,5.6548,5.6036,5.6123,466404,0
1992-03-23,5.6123,5.6123,5.5359,5.5869,557230,0
1992-03-24,5.6123,5.6291,5.5612,5.5782,385483,0
1992-03-25,5.5782,5.6036,5.5782,5.5869,261866,0
1992-03-26,5.6036,5.6291,5.5612,5.5612,663158,0
1992-03-27,5.5445,5.5782,5.5103,5.5103,296546,0
1992-03-30,5.5103,5.5359,5.4765,5.4935,166083,0
1992-03-31,5.4935,5.5445,5.4002,5.4935,381002,0
1992-04-01,5.4765,5.4935,5.4511,5.4765,181886,0
1992-04-02,5.4765,5.4935,5.468,5.4935,315420,0
1992-04-03,5.4765,5.4765,5.3412,5.3917,783002,0
1992-04-06,5.3664,5.3664,5.3241,5.3322,276964,0
1992-04-07,5.3412,5.3664,5.2649,5.2986,397280,0
1992-04-08,5.2649,5.2649,5.1204,5.1459,570443,0
1992-04-09,5.1714,5.2986,5.1459,5.256,333349,0
1992-04-10,5.3748,5.3748,5.2986,5.3241,810369,0
1992-04-13,5.3412,5.3748,5.2815,5.2815,520901,0
1992-04-14,5.2649,5.3069,5.2305,5.2815,582943,0
1992-04-15,5.2815,5.468,5.2815,5.468,904498,0
1992-04-16,5.4511,5.4765,5.3917,5.468,715059,0
1992-04-20,5.4511,5.6123,5.4426,5.6123,924551,0
1992-04-21,5.6123,5.6629,5.5782,5.6036,580585,0
1992-04-22,5.5869,5.5869,5.2649,5.2649,1049586,0
1992-04-23,5.1881,5.5103,5.1543,5.4935,1335276,0
1992-04-24,5.5103,5.5103,5.3664,5.3748,313769,0
1992-04-27,5.3748,5.4088,5.3412,5.4002,230489,0
1992-04-28,5.3917,5.4935,5.3748,5.4426,265640,0
1992-04-29,5.4426,5.468,5.4088,5.4257,265640,0
1992-04-30,5.4002,5.4002,5.2986,5.3322,683211,0
1992-05-01,5.3322,5.3917,5.2815,5.3069,385723,0
1992-05-04,5.3241,5.3748,5.3069,5.3412,312825,0
1992-05-05,5.3664,5.3664,5.2986,5.2986,550625,0
1992-05-06,5.3069,5.5359,5.2815,5.5192,601110,0
1992-05-07,5.5103,5.5103,5.4257,5.468,595681,0
1992-05-08,5.4426,5.4511,5.3412,5.3748,416862,0
1992-05-11,5.3412,5.3917,5.3069,5.3412,528452,0
1992-05-12,5.2986,5.3069,5.2394,5.2649,576579,0
1992-05-13,5.256,5.2815,5.2305,5.256,312352,0
1992-05-14,5.2305,5.2305,5.0781,5.1459,1289509,0
1992-05-15,5.1036,5.1036,4.9765,4.9765,1466680,0
1992-05-18,4.8067,4.8408,4.6968,4.7814,2403499,0
1992-05-19,4.7814,4.8659,4.7307,4.8492,1528490,0
1992-05-20,4.7814,4.8236,4.7642,4.7814,995326,0
1992-05-21,4.7642,4.8067,4.7307,4.8067,804468,0
1992-05-22,4.8067,4.9595,4.7642,4.9083,605594,0
1992-05-26,4.9171,4.9845,4.8492,4.8659,472535,0
1992-05-27,4.8492,4.8659,4.8236,4.8659,697365,0
1992-05-28,4.9171,4.934,4.8746,4.9171,501554,0
1992-05-29,4.9595,4.9845,4.9083,4.934,380057,0
1992-06-01,4.934,4.9425,4.8067,4.8917,711517,0
1992-06-02,4.9083,4.9595,4.8917,4.934,575633,0
1992-06-03,4.9425,5.0525,4.934,5.0101,800933,0
1992-06-04,5.019,5.019,4.9171,4.9171,525380,0
1992-06-05,4.8659,4.8659,4.7561,4.8408,417806,0
1992-06-08,4.8067,4.8408,4.7814,4.7814,338772,0
1992-06-09,4.7814,4.7814,4.6712,4.6968,771205,0
1992-06-10,4.6881,4.7642,4.6881,4.7561,426297,0
1992-06-11,4.7642,4.7642,4.5947,4.6033,989187,0
1992-06-12,4.6033,4.6627,4.6033,4.6541,568554,0
1992-06-15,4.6203,4.6881,4.6203,4.6541,441868,0
1992-06-16,4.5438,4.6203,4.5186,4.5693,660327,0
1992-06-17,4.5524,4.5865,4.4169,4.4169,560532,0
1992-06-18,4.4169,4.5438,4.3914,4.4762,964890,0
1992-06-19,4.5014,4.5438,4.4593,4.4762,768137,0
1992-06-22,4.4593,4.4593,4.2982,4.3658,717177,0
1992-06-23,4.3914,4.4847,4.3914,4.4847,1079310,0
1992-06-24,4.5273,4.5693,4.4762,4.4847,365196,0
1992-06-25,4.5014,4.561,4.5014,4.5014,357413,0
1992-06-26,4.5014,4.5273,4.4083,4.4507,326507,0
1992-06-29,4.4507,4.6712,4.4507,4.629,619982,0
1992-06-30,4.6541,4.7474,4.629,4.6371,738883,0
1992-07-01,4.6371,4.6627,4.5865,4.6033,1226285,0
1992-07-02,4.6371,4.6371,4.4762,4.4762,632251,0
1992-07-06,4.4507,4.4593,4.4083,4.4083,441632,0
1992-07-07,4.4083,4.4593,4.3914,4.4169,496130,0
1992-07-08,4.3914,4.5947,4.3914,4.5865,615739,0
1992-07-09,4.6033,4.6712,4.5693,4.5865,605594,0
1992-07-10,4.5865,4.5947,4.5014,4.5693,446588,0
1992-07-13,4.5438,4.5693,4.4507,4.4593,402707,0
1992-07-14,4.4593,4.5186,4.4337,4.4847,306924,0
1992-07-15,4.4762,4.5947,4.4593,4.5273,502497,0
1992-07-16,4.5186,4.629,4.5186,4.629,392562,0
1992-07-17,4.6033,4.6033,4.5014,4.5865,279325,0
1992-07-20,4.5186,4.5186,4.4337,4.4593,255968,0
1992-07-21,4.4847,4.5438,4.4762,4.5186,413089,0
1992-07-22,4.5014,4.5186,4.4169,4.4337,452246,0
1992-07-23,4.4337,4.4337,4.3829,4.4083,347736,0
1992-07-24,4.3914,4.4507,4.3914,4.4169,665514,0
1992-07-27,4.4593,4.5014,4.3914,4.5014,1167304,0
1992-07-28,4.4847,4.4847,4.3237,4.3489,1232889,0
1992-07-29,4.4083,4.6627,4.4083,4.6627,1921528,0
1992-07-30,4.6712,4.6968,4.5947,4.6033,1207409,0
1992-07-31,4.6033,4.6033,4.5438,4.5693,423939,0
1992-08-03,4.5947,4.6033,4.561,4.5865,611728,0
1992-08-04,4.6371,4.6371,4.561,4.5693,379118,0
1992-08-05,4.561,4.5865,4.561,4.561,298903,0
1992-08-06,4.561,4.5693,4.5186,4.5273,454370,0
1992-08-07,4.561,4.561,4.3406,4.3489,474189,0
1992-08-10,4.3406,4.3829,4.3406,4.3489,371803,0
1992-08-11,4.3658,4.4169,4.3658,4.4169,460741,0
1992-08-12,4.4083,4.4337,4.2982,4.3066,1729730,0
1992-08-13,4.3237,4.3914,4.2982,4.3914,778988,0
1992-08-14,4.3914,4.4847,4.3914,4.4762,453429,0
1992-08-17,4.4593,4.5014,4.4169,4.4337,329809,0
1992-08-18,4.4337,4.4847,4.4337,4.4762,507924,0
1992-08-19,4.4593,4.5014,4.4337,4.4507,600875,0
1992-08-20,4.4507,4.4593,4.3829,4.4083,727561,0
1992-08-21,4.4337,4.4593,4.3406,4.3658,464280,0
1992-08-24,4.3489,4.3489,4.2303,4.2811,358118,0
1992-08-25,4.2811,4.2811,4.1624,4.1882,658910,0
1992-08-26,4.1373,4.1624,4.0099,4.1373,3088359,0
1992-08-27,4.171,4.2136,4.1454,4.1882,1220623,0
1992-08-28,4.1882,4.2559,4.1882,4.2559,462867,0
1992-08-31,4.2388,4.2559,4.2136,4.2303,324617,0
1992-09-01,4.2728,4.2982,4.2728,4.2728,770497,0
1992-09-02,4.2811,4.3237,4.2388,4.3066,678961,0
1992-09-03,4.3406,4.3829,4.3066,4.3406,813904,0
1992-09-04,4.3406,4.3658,4.2982,4.3406,574923,0
1992-09-08,4.3406,4.3914,4.3406,4.3489,498960,0
1992-09-09,4.3237,4.3406,4.2136,4.2559,463337,0
1992-09-10,4.2811,4.3406,4.2728,4.3406,623759,0
1992-09-11,4.3406,4.3829,4.3406,4.3489,1218972,0
1992-09-14,4.4593,4.561,4.4337,4.5186,1251763,0
1992-09-15,4.5273,4.5865,4.4847,4.561,760589,0
1992-09-16,4.5273,4.5865,4.4507,4.4593,709157,0
1992-09-17,4.5186,4.5693,4.4593,4.4593,944838,0
1992-09-18,4.5186,4.5186,4.4337,4.4847,841744,0
1992-09-21,4.4762,4.5693,4.4762,4.5693,645462,0
1992-09-22,4.6371,4.6627,4.5438,4.5865,2034055,0
1992-09-23,4.5947,4.629,4.4083,4.4337,1213779,0
1992-09-24,4.4507,4.6541,4.4507,4.6541,1228879,0
1992-09-25,4.7307,4.773,4.6119,4.6119,1385763,0
1992-09-28,4.5014,4.6797,4.5014,4.6541,938471,0
1992-09-29,4.6627,4.773,4.6541,4.773,1097946,0
1992-09-30,4.8154,4.8408,4.773,4.8067,724964,0
1992-10-01,4.8067,4.8067,4.6541,4.6797,324382,0
1992-10-02,4.6968,4.7048,4.5865,4.5865,832070,0
1992-10-05,4.5273,4.5273,4.4507,4.5273,559358,0
1992-10-06,4.5438,4.5865,4.4593,4.561,353402,0
1992-10-07,4.5947,4.6119,4.4847,4.4847,456496,0
1992-10-08,4.5014,4.5438,4.4169,4.4762,621163,0
1992-10-09,4.4593,4.4593,4.3914,4.3914,319661,0
1992-10-12,4.4593,4.5186,4.3829,4.4762,440215,0
1992-10-13,4.5186,4.5438,4.4847,4.5186,739593,0
1992-10-14,4.5186,4.5186,4.4169,4.4507,309759,0
1992-10-15,4.4507,4.4507,4.2388,4.3237,694765,0
1992-10-16,4.3406,4.4507,4.2811,4.4169,646644,0
1992-10-19,4.4169,4.4337,4.3658,4.3914,742659,0
1992-10-20,4.4169,4.4593,4.3914,4.4337,654187,0
1992-10-21,4.4593,4.4762,4.3829,4.4083,272719,0
1992-10-22,4.3914,4.4337,4.3914,4.4083,370385,0
1992-10-23,4.4847,4.5186,4.4169,4.5014,437148,0
1992-10-26,4.4762,4.5693,4.4507,4.5438,568554,0
1992-10-27,4.5693,4.5693,4.4337,4.4337,279325,0
1992-10-28,4.4593,4.4593,4.3658,4.4083,341842,0
1992-10-29,4.4083,4.4337,4.3658,4.3829,860145,0
1992-10-30,4.3829,4.3829,4.3406,4.3489,318955,0
1992-11-02,4.3237,4.5014,4.3237,4.5014,509341,0
1992-11-03,4.5273,4.6797,4.4762,4.6371,615265,0
1992-11-04,4.6371,4.7048,4.5693,4.5865,724964,0
1992-11-05,4.5186,4.6119,4.5186,4.6119,521137,0
1992-11-06,4.629,4.6371,4.5947,4.6119,468526,0
1992-11-09,4.6119,4.6797,4.5947,4.6371,442106,0
1992-11-10,4.6627,4.6797,4.6119,4.6371,405771,0
1992-11-11,4.629,4.6371,4.5865,4.5865,443520,0
1992-11-12,4.5865,4.6371,4.5865,4.6119,183777,0
1992-11-13,4.5693,4.5693,4.3066,4.4337,1155275,0
1992-11-16,4.3829,4.4083,4.3237,4.4083,817917,0
1992-11-17,4.4169,4.4169,4.3489,4.3829,490230,0
1992-11-18,4.2982,4.3406,4.2388,4.2559,1146075,0
1992-11-19,4.2559,4.2811,4.1624,4.2136,1333389,0
1992-11-20,4.2388,4.2388,4.171,4.171,941536,0
1992-11-23,4.1285,4.1624,4.0523,4.1202,1624273,0
1992-11-24,4.103,4.1624,4.0946,4.1202,1077422,0
1992-11-25,4.1202,4.2136,4.103,4.2047,1318525,0
1992-11-27,4.1624,4.2303,4.1624,4.2136,417330,0
1992-11-30,4.2388,4.3406,4.2388,4.3066,957106,0
1992-12-01,4.2982,4.3658,4.2728,4.2982,624232,0
1992-12-02,4.3066,4.3066,4.2728,4.3066,456259,0
1992-12-03,4.2982,4.2982,4.2047,4.2136,801167,0
1992-12-04,4.2136,4.2559,4.171,4.2559,653958,0
1992-12-07,4.2982,4.2982,4.1624,4.1624,615502,0
1992-12-08,4.1454,4.4169,4.1454,4.3658,2576428,0
1992-12-09,4.3489,4.4847,4.3237,4.4762,1654941,0
1992-12-10,4.4762,4.4762,4.3658,4.3829,653249,0
1992-12-11,4.4083,4.4507,4.3914,4.4169,695712,0
1992-12-14,4.4083,4.4762,4.3914,4.4507,498960,0
1992-12-15,4.4593,4.5014,4.4507,4.4762,615029,0
1992-12-16,4.4762,4.5273,4.4762,4.5186,812724,0
1992-12-17,4.5186,4.6371,4.5186,4.6371,1083319,0
1992-12-18,4.6797,4.7048,4.5947,4.7048,1253176,0
1992-12-21,4.6797,4.7048,4.5947,4.6371,645935,0
1992-12-22,4.6627,4.6968,4.6541,4.6968,661508,0
1992-12-23,4.7219,4.773,4.629,4.6627,758465,0
1992-12-24,4.6797,4.7048,4.6627,4.6797,207607,0
1992-12-28,4.6797,4.7048,4.6627,4.6797,357174,0
1992-12-29,4.6797,4.8322,4.6797,4.8154,475365,0
1992-12-30,4.8154,4.8659,4.8067,4.8492,303383,0
1992-12-31,4.8659,4.9083,4.8659,4.8746,373688,0
1993-01-04,4.8746,4.9083,4.8067,4.8322,720954,0
1993-01-05,4.8322,4.8322,4.7219,4.773,947195,0
1993-01-06,4.8154,4.8746,4.8154,4.8492,439274,0
1993-01-07,4.934,5.0696,4.9083,5.0016,1483666,0
1993-01-08,5.0696,5.0866,4.9845,5.0272,1093463,0
1993-01-11,5.019,5.0696,4.9845,5.0016,446825,0
1993-01-12,4.9765,4.9845,4.8746,4.9083,442340,0
1993-01-13,4.8746,4.8746,4.7981,4.8154,602762,0
1993-01-14,4.8746,4.9083,4.8659,4.8746,597572,0
1993-01-15,4.934,5.0696,4.9171,5.0525,1109742,0
1993-01-18,5.1204,5.2394,5.0948,5.2224,1092047,0
1993-01-19,5.2394,5.256,5.1632,5.1632,522080,0
1993-01-20,5.1543,5.1881,5.1543,5.1881,352456,0
1993-01-21,5.1632,5.1881,5.1543,5.1632,290647,0
1993-01-22,5.1543,5.1881,5.1459,5.1459,400350,0
1993-01-25,5.1632,5.2394,5.1459,5.2051,339245,0
1993-01-26,5.2394,5.3493,5.2051,5.2986,510050,0
1993-01-27,5.2986,5.3493,5.256,5.2649,359296,0
1993-01-28,5.3069,5.3069,5.1543,5.1881,768844,0
1993-01-29,5.2051,5.2051,5.1543,5.1632,509341,0
1993-02-01,5.1632,5.1881,5.1543,5.1881,266348,0
1993-02-02,5.2051,5.2224,5.1881,5.2051,317070,0
1993-02-03,5.3069,5.3322,5.2394,5.2986,801637,0
1993-02-04,5.3069,5.3748,5.3069,5.3241,826172,0
1993-02-05,5.3664,5.4088,5.3241,5.3493,651359,0
1993-02-08,5.3241,5.3241,5.1881,5.1881,468290,0
1993-02-09,5.1543,5.2224,5.1204,5.2051,608187,0
1993-02-10,5.2394,5.3069,5.2051,5.2394,634373,0
1993-02-11,5.2649,5.4171,5.2649,5.4088,324146,0
1993-02-12,5.4088,5.4088,5.3664,5.4088,416862,0
1993-02-16,5.3917,5.4088,5.1543,5.2051,679436,0
1993-02-17,5.1881,5.1881,5.1459,5.1632,582238,0
1993-02-18,5.1968,5.2224,5.1459,5.1968,623759,0
1993-02-19,5.1968,5.1968,5.1204,5.1543,273187,0
1993-02-22,5.1204,5.1459,5.0441,5.0696,791964,0
1993-02-23,5.019,5.3748,5.019,5.3748,1520704,0
1993-02-24,5.4596,5.6883,5.4596,5.6548,3904625,0
1993-02-25,5.6291,5.7138,5.5869,5.7138,1701887,0
1993-02-26,5.7138,5.8239,5.7138,5.79,1706607,0
1993-03-01,5.79,5.9937,5.7561,5.9684,1526604,0
1993-03-02,5.9426,5.9684,5.8495,5.8751,1720056,0
1993-03-03,5.8495,5.9767,5.8327,5.9343,657729,0
1993-03-04,5.8751,5.926,5.8663,5.8663,654901,0
1993-03-05,5.8751,6.0444,5.8495,6.019,1071526,0
1993-03-08,6.0444,6.1462,6.036,6.1291,712697,0
1993-03-09,6.1291,6.3159,6.1122,6.2903,944367,0
1993-03-10,6.2226,6.2903,6.1803,6.214,1464324,0
1993-03-11,6.2394,6.2564,6.0869,6.1122,1334571,0
1993-03-12,6.0788,6.1291,5.9426,6.1291,1033544,0
1993-03-15,6.1971,6.265,6.1717,6.2394,1825510,0
1993-03-16,6.2394,6.2394,6.0444,6.0444,389967,0
1993-03-17,6.1041,6.1122,5.8751,5.9343,885859,0
1993-03-18,5.9006,5.9937,5.9006,5.926,830418,0
1993-03-19,5.9426,5.9426,5.8751,5.8751,421816,0
1993-03-22,5.8663,6.0024,5.8495,6.0024,768844,0
1993-03-23,6.019,6.019,5.8917,5.9684,629891,0
1993-03-24,5.9006,5.9684,5.8917,5.9426,805649,0
1993-03-25,5.9426,6.0024,5.9426,5.9937,282626,0
1993-03-26,6.019,6.0788,6.0024,6.036,458854,0
1993-03-29,6.0444,6.1122,5.9684,5.9937,491881,0
1993-03-30,6.019,6.019,5.926,5.9767,791964,0
1993-03-31,6.0024,6.0615,5.9684,5.9767,580822,0
1993-04-01,5.9937,6.036,5.9343,6.0024,346323,0
1993-04-02,6.019,6.1041,6.019,6.0788,712936,0
1993-04-05,6.1122,6.1717,6.0869,6.1291,616917,0
1993-04-06,6.1291,6.1291,6.0869,6.1041,278852,0
1993-04-07,6.0869,6.214,6.0788,6.1886,515709,0
1993-04-08,6.214,6.2481,6.1717,6.2055,224828,0
1993-04-12,6.2481,6.4344,6.2481,6.3665,686513,0
1993-04-13,6.4344,6.6041,6.4344,6.5785,2042786,0
1993-04-14,6.6041,6.6465,6.5701,6.5785,728742,0
1993-04-15,6.5532,6.5701,6.511,6.5701,837969,0
1993-04-16,6.5532,6.5955,6.5279,6.5785,438802,0
1993-04-19,6.5532,6.5955,6.4344,6.4767,1094646,0
1993-04-20,6.511,6.511,6.3414,6.3414,748083,0
1993-04-21,6.3159,6.3414,6.2481,6.2988,1426341,0
1993-04-22,6.3244,6.5785,6.3244,6.5532,2930295,0
1993-04-23,6.5279,6.5532,6.4344,6.4686,969844,0
1993-04-26,6.4686,6.5532,6.4686,6.4767,738883,0
1993-04-27,6.4767,6.7478,6.4767,6.7397,1538164,0
1993-04-28,6.7058,6.7058,6.5701,6.5955,1024578,0
1993-04-29,6.5955,6.8074,6.5955,6.8074,964417,0
1993-04-30,6.8499,6.8499,6.7228,6.7822,540951,0
1993-05-03,6.7478,6.7478,6.5955,6.6295,544966,0
1993-05-04,6.6721,6.7228,6.6295,6.7058,632251,0
1993-05-05,6.68,6.7397,6.6465,6.6721,395865,0
1993-05-06,6.6721,6.68,6.5279,6.5279,310224,0
1993-05-07,6.4686,6.4686,6.3919,6.3919,563362,0
1993-05-10,6.4175,6.4686,6.4175,6.4344,559119,0
1993-05-11,6.4175,6.4767,6.3583,6.4599,453194,0
1993-05-12,6.4175,6.6295,6.4175,6.5279,1763698,0
1993-05-13,6.4686,6.5362,6.4599,6.5021,1975786,0
1993-05-14,6.5021,6.5021,6.2988,6.3244,539773,0
1993-05-17,6.3244,6.3244,6.231,6.2988,397047,0
1993-05-18,6.3159,6.3414,6.231,6.2988,460505,0
1993-05-19,6.2988,6.4344,6.2481,6.4344,1019861,0
1993-05-20,6.4344,6.5362,6.4262,6.5279,1195851,0
1993-05-21,6.5362,6.6295,6.511,6.6295,891522,0
1993-05-24,6.8074,6.9347,6.7822,6.8752,2996826,0
1993-05-25,6.9347,7.2144,6.9347,7.1804,3974692,0
1993-05-26,7.1804,7.2399,7.0448,7.0872,2162629,0
1993-05-27,7.0789,7.2314,7.0535,7.1126,1011601,0
1993-05-28,7.1297,7.1637,7.0872,7.1045,451068,0
1993-06-01,7.1126,7.2144,7.1045,7.1467,671179,0
1993-06-02,7.1804,7.1804,7.1126,7.1721,590966,0
1993-06-03,7.1637,7.2314,7.1297,7.2314,714588,0
1993-06-04,7.257,7.3248,7.2314,7.2652,985417,0
1993-06-07,7.3077,7.3925,7.2652,7.3587,937520,0
1993-06-08,7.3668,7.4517,7.3668,7.4095,1046517,0
1993-06-09,7.4095,7.4267,7.3414,7.3414,1426812,0
1993-06-10,7.3077,7.3248,7.2314,7.2314,721896,0
1993-06-11,7.2314,7.4267,7.2144,7.3925,1188065,0
1993-06-14,7.3839,7.5113,7.3668,7.5113,1052885,0
1993-06-15,7.5113,7.5281,7.4267,7.4517,1021040,0
1993-06-16,7.4267,7.4267,7.2314,7.2823,597100,0
1993-06-17,7.2652,7.3248,7.1974,7.2823,556288,0
1993-06-18,7.2991,7.4267,7.2652,7.3587,615265,0
1993-06-21,7.3414,7.3414,7.0872,7.2823,1675232,0
1993-06-22,7.2823,7.2823,7.1467,7.2314,1185238,0
1993-06-23,7.2144,7.3668,7.1974,7.3668,795976,0
1993-06-24,7.3587,7.3925,7.3077,7.3668,846225,0
1993-06-25,7.3839,7.4434,7.3077,7.3248,278852,0
1993-06-28,7.3587,7.3668,7.2652,7.2991,609362,0
1993-06-29,7.3077,7.3248,7.257,7.3248,376755,0
1993-06-30,7.3587,7.5281,7.3414,7.5281,1241855,0
1993-07-01,7.4773,7.4773,7.4095,7.4095,429128,0
1993-07-02,7.4095,7.5535,7.4095,7.5281,728976,0
1993-07-06,7.5281,7.6552,7.4689,7.4773,1448751,0
1993-07-07,7.4689,7.5704,7.4689,7.5281,905206,0
1993-07-08,7.5281,7.5281,7.4434,7.4517,1605400,0
1993-07-09,7.4267,7.4267,7.3248,7.4095,2322815,0
1993-07-12,7.4095,7.4517,7.4095,7.4095,1046517,0
1993-07-13,7.4095,7.4434,7.3587,7.3839,892466,0
1993-07-14,7.3925,7.5113,7.3925,7.4689,995799,0
1993-07-15,7.4773,7.4942,7.4517,7.4689,383361,0
1993-07-16,7.4773,7.5368,7.3925,7.3925,948375,0
1993-07-19,7.3925,7.5113,7.3925,7.4689,522551,0
1993-07-20,7.4689,7.5368,7.4517,7.4689,1406525,0
1993-07-21,7.4773,7.4773,7.3925,7.4517,342547,0
1993-07-22,7.4267,7.4434,7.2652,7.3248,463571,0
1993-07-23,7.3248,7.3839,7.2823,7.3839,492591,0
1993-07-26,7.3925,7.4095,7.3668,7.3839,243223,0
1993-07-27,7.3839,7.3925,7.2652,7.2991,751621,0
1993-07-28,7.2991,7.2991,7.257,7.257,489757,0
1993-07-29,7.2399,7.3077,7.2399,7.2399,212560,0
1993-07-30,7.257,7.2652,7.1974,7.2144,273896,0
1993-08-02,7.2144,7.2399,7.1126,7.1297,558173,0
1993-08-03,7.1467,7.3248,7.1467,7.3248,581765,0
1993-08-04,7.2991,7.4267,7.2652,7.3925,726382,0
1993-08-05,7.3839,7.4267,7.3839,7.3925,363309,0
1993-08-06,7.3925,7.4434,7.3414,7.3587,275315,0
1993-08-09,7.3414,7.4773,7.3414,7.4517,379822,0
1993-08-10,7.4773,7.6213,7.4517,7.5704,906856,0
1993-08-11,7.5958,7.6638,7.5873,7.6045,724964,0
1993-08-12,7.6638,7.6638,7.5113,7.6045,596863,0
1993-08-13,7.6213,7.7993,7.6213,7.7654,659619,0
1993-08-16,7.7825,7.8501,7.7146,7.7146,512408,0
1993-08-17,7.7316,7.8501,7.6892,7.8078,496130,0
1993-08-18,7.8164,7.8927,7.8078,7.8333,760589,0
1993-08-19,7.8164,7.8759,7.7654,7.8164,679672,0
1993-08-20,7.8164,7.8164,7.7825,7.7993,313769,0
1993-08-23,7.7993,7.8078,7.7146,7.7993,405066,0
1993-08-24,8.1643,8.4691,8.1048,8.3846,3737359,0
1993-08-25,8.4012,8.5285,8.2572,8.3333,231434,0
1993-08-26,8.2485,8.3846,8.2065,8.3503,1542880,0
1993-08-27,8.3165,8.4012,8.2572,8.3165,640510,0
1993-08-30,8.3503,8.4181,8.3503,8.3846,645462,0
1993-08-31,8.3503,8.3757,8.2065,8.2572,930214,0
1993-09-01,8.1385,8.1385,7.9519,7.9606,1318764,0
1993-09-02,7.9606,8.0112,7.6552,7.6807,1964698,0
1993-09-03,7.6552,7.8164,7.6552,7.7825,1229587,0
1993-09-07,7.7993,7.7993,7.6892,7.7232,575398,0
1993-09-08,7.7146,7.8078,7.6552,7.7232,888455,0
1993-09-09,7.7232,7.9012,7.7232,7.8759,805176,0
1993-09-10,7.8927,7.9944,7.8927,7.9519,1039437,0
1993-09-13,7.9606,8.0452,7.9519,7.9606,481268,0
1993-09-14,7.9606,7.9606,7.8759,7.9352,789842,0
1993-09-15,7.9012,7.9352,7.7316,7.7316,1208356,0
1993-09-16,7.7482,7.9012,7.7316,7.8927,762003,0
1993-09-17,7.8671,7.8927,7.8671,7.8671,850001,0
1993-09-20,7.8671,7.9263,7.7146,7.7316,1140172,0
1993-09-21,7.7316,7.7654,7.5368,7.6552,2155554,0
1993-09-22,7.6638,7.7654,7.6638,7.7654,1658717,0
1993-09-23,7.7654,7.7993,7.7146,7.7232,5436656,0
1993-09-24,7.7316,8.0705,7.7316,8.0112,4290344,0
1993-09-27,8.0793,8.2065,8.0793,8.1808,1662253,0
1993-09-28,8.2232,8.3757,8.1894,8.3503,1661782,0
1993-09-29,8.4522,8.4777,8.2994,8.3165,1638664,0
1993-09-30,8.308,8.3421,8.2485,8.2656,6030448,0
1993-10-01,8.2656,8.4522,8.2485,8.4522,1532266,0
1993-10-04,8.4268,8.52,8.41,8.52,719305,0
1993-10-05,8.52,8.5537,8.4947,8.5368,858494,0
1993-10-06,8.5368,8.6221,8.3165,8.3165,1148198,0
1993-10-07,8.3503,8.4268,8.308,8.3929,439746,0
1993-10-08,8.3757,8.3929,8.308,8.308,710102,0
1993-10-11,8.3421,8.41,8.3421,8.3757,350098,0
1993-10-12,8.3757,8.4268,8.3421,8.3757,609606,0
1993-10-13,8.4354,8.5708,8.4268,8.4607,637677,0
1993-10-14,8.4522,8.4522,8.3674,8.3674,471832,0
1993-10-15,8.3757,8.4354,8.3757,8.41,652776,0
1993-10-18,8.41,8.4354,8.3165,8.3674,477962,0
1993-10-19,8.3421,8.4947,8.2318,8.2656,914405,0
1993-10-20,8.2826,8.3674,8.1894,8.308,699250,0
1993-10-21,8.3165,8.3929,8.2232,8.2994,755871,0
1993-10-22,8.308,8.5537,8.308,8.4947,970082,0
1993-10-25,8.6221,8.6988,8.5368,8.6555,1034721,0
1993-10-26,8.6813,8.8502,8.5537,8.8081,988012,0
1993-10-27,8.7998,8.8672,8.7656,8.8672,970082,0
1993-10-28,8.8421,8.9522,8.7318,8.7998,717177,0
1993-10-29,8.7318,8.8421,8.7318,8.8175,709867,0
1993-11-01,8.7824,8.9101,8.7824,8.8502,726615,0
1993-11-02,8.8672,8.8672,8.7656,8.7998,656312,0
1993-11-03,8.8175,8.8502,8.4522,8.5115,648295,0
1993-11-04,8.5115,8.5878,8.4268,8.4268,1079074,0
1993-11-05,8.3757,8.41,8.2826,8.3929,1209534,0
1993-11-08,8.3929,8.5708,8.3929,8.4947,857786,0
1993-11-09,8.5878,8.5878,8.3929,8.4607,1149614,0
1993-11-10,8.41,8.4777,8.3421,8.3757,832779,0
1993-11-11,8.3757,8.4268,8.3421,8.3674,563834,0
1993-11-12,8.3757,8.3929,8.308,8.3757,444227,0
1993-11-15,8.5115,8.5115,8.3503,8.3674,611728,0
1993-11-16,8.2826,8.308,8.0793,8.2065,1311215,0
1993-11-17,8.2232,8.2826,8.1554,8.2232,1292107,0
1993-11-18,8.1894,8.1894,7.9352,8.1216,1371609,0
1993-11-19,8.1048,8.1385,7.9944,7.9944,997685,0
1993-11-22,7.9606,7.9606,7.7482,7.8246,1406994,0
1993-11-23,7.8759,7.8759,7.6807,7.7232,579407,0
1993-11-24,7.8501,8.096,7.8246,8.0793,761061,0
1993-11-26,8.0793,8.1554,8.0705,8.1554,267056,0
1993-11-29,8.1048,8.1385,8.0793,8.1048,1145366,0
1993-11-30,8.096,8.096,7.9773,8.096,913935,0
1993-12-01,8.1643,8.2826,8.1385,8.2232,779936,0
1993-12-02,8.2065,8.2232,8.1048,8.1808,661742,0
1993-12-03,8.1894,8.2232,8.0112,8.2232,605355,0
1993-12-06,8.2826,8.4607,8.2826,8.4268,699958,0
1993-12-07,8.5368,8.6813,7.9095,8.0369,4098545,0
1993-12-08,8.0452,8.0793,7.6807,7.8759,4080379,0
1993-12-09,7.8501,8.0793,7.7993,8.0793,2165223,0
1993-12-10,8.1385,8.1554,7.9095,7.9944,1120594,0
1993-12-13,7.9606,8.0369,7.8333,7.9352,715528,0
1993-12-14,7.9606,8.0112,7.9352,8.0112,756106,0
1993-12-15,7.9944,8.1643,7.9773,8.096,836320,0
1993-12-16,8.2232,8.2232,8.096,8.1048,524199,0
1993-12-17,8.1048,8.2065,8.096,8.1808,809895,0
1993-12-20,8.2485,8.2826,8.1216,8.1894,427715,0
1993-12-21,8.2485,8.2994,8.1216,8.2232,614085,0
1993-12-22,8.2485,8.2485,8.1216,8.2485,591912,0
1993-12-23,8.2485,8.308,8.1894,8.2318,365904,0
1993-12-27,8.308,8.52,8.308,8.4607,500613,0
1993-12-28,8.4268,8.486,8.3929,8.4607,343962,0
1993-12-29,8.486,8.5965,8.4435,8.5115,383124,0
1993-12-30,8.4947,8.52,8.4522,8.4947,1813709,0
1993-12-31,8.5115,8.5965,8.4947,8.5115,385723,0
1994-01-03,8.5537,8.5537,8.2065,8.2485,629419,0
1994-01-04,8.2318,8.3503,8.1643,8.308,850237,0
1994-01-05,8.3421,8.4607,8.308,8.4522,462156,0
1994-01-06,8.4522,8.5115,8.3929,8.4607,367790,0
1994-01-07,8.4522,8.5368,8.3674,8.4947,507688,0
1994-01-10,8.5115,8.8257,8.4607,8.8081,1012783,0
1994-01-11,8.8081,8.8257,8.6048,8.6555,1350847,0
1994-01-12,8.6555,8.7739,8.6555,8.6813,1326312,0
1994-01-13,8.7235,8.8081,8.6303,8.7998,728033,0
1994-01-14,8.7998,8.8596,8.7739,8.7998,1153620,0
1994-01-17,8.9186,9.223,8.9186,9.1568,1364297,0
1994-01-18,9.1729,9.1989,8.9864,9.0043,1295407,0
1994-01-19,9.0361,9.0722,9.0276,9.0276,757993,0
1994-01-20,9.0627,9.0722,8.8596,8.9364,781114,0
1994-01-21,9.0043,9.0797,8.9364,9.0125,1584404,0
1994-01-24,9.0276,9.2144,9.0276,9.1989,1050291,0
1994-01-25,9.1989,9.2144,0.9112,9.1483,829239,0
1994-01-26,9.0797,0.9112,8.9864,9.0276,773330,0
1994-01-27,9.0276,9.0722,8.9279,8.9279,1066805,0
1994-01-28,8.9522,9.1483,8.9522,8.9522,1040617,0
1994-01-31,9.0125,9.367,9.0125,9.2572,949556,0
1994-02-01,9.223,9.512,9.223,9.4787,1652581,0
1994-02-02,9.4281,9.4538,9.3354,9.3847,924079,0
1994-02-03,9.3847,9.3847,9.1894,9.2572,912988,0
1994-02-04,9.2748,9.2748,8.8849,8.9522,700904,0
1994-02-07,8.9186,0.9112,8.8922,9.0958,1394494,0
1994-02-08,9.13,9.367,9.0722,9.3581,1299655,0
1994-02-09,9.3581,9.4024,9.2923,9.3581,979990,0
1994-02-10,9.367,9.367,9.1483,9.1568,944131,0
1994-02-11,9.13,9.1894,9.0361,0.9112,706091,0
1994-02-14,9.0627,9.0722,8.9364,9.0276,1200806,0
1994-02-15,9.0361,0.9112,9.0043,9.0797,670706,0
1994-02-16,9.0627,9.0627,8.9364,8.9685,1138054,0
1994-02-17,9.0043,9.0958,8.9364,8.9685,1177213,0
1994-02-18,9.0043,9.0125,8.8672,8.8849,904732,0
1994-02-22,9.3187,9.504,9.2923,9.4856,3391745,0
1994-02-23,9.596,9.774,9.572,9.656,2344756,0
1994-02-24,9.572,9.63,9.4538,9.4856,1770540,0
1994-02-25,9.4538,9.512,9.3847,9.512,1300126,0
1994-02-28,9.63,9.742,9.587,9.707,1082374,0
1994-03-01,9.707,9.765,9.572,9.649,722843,0
1994-03-02,9.587,9.816,9.4856,9.782,1437190,0
1994-03-03,9.919,10.167,9.887,10.071,1949128,0
1994-03-04,10.004,10.054,9.86,10.004,1187359,0
1994-03-07,10.062,10.334,10.054,10.334,1289274,0
1994-03-08,10.268,10.395,10.062,10.123,1082614,0
1994-03-09,10.088,10.105,9.994,10.062,1195379,0
1994-03-10,10.062,10.071,9.943,10.062,721191,0
1994-03-11,10.071,10.206,10.004,10.167,1566709,0
1994-03-14,10.167,10.293,10.105,10.25,668582,0
1994-03-15,10.276,10.412,10.231,10.334,1016086,0
1994-03-16,10.359,10.395,10.167,10.276,950974,0
1994-03-17,10.268,10.441,10.189,10.412,1087803,0
1994-03-18,10.412,10.421,10.231,10.352,1734444,0
1994-03-21,10.308,10.325,10.181,10.215,592142,0
1994-03-22,10.215,10.376,10.054,10.325,886569,0
1994-03-23,10.308,10.433,10.206,10.334,1049821,0
1994-03-24,10.206,10.206,9.912,10.039,1206232,0
1994-03-25,10.062,10.071,9.4856,9.757,1415961,0
1994-03-28,9.782,9.919,9.673,9.887,1057135,0
1994-03-29,9.887,9.943,9.4538,9.4538,799280,0
1994-03-30,9.545,9.673,9.2486,9.613,8782160,0
1994-03-31,9.691,9.774,9.2923,9.757,1747890,0
1994-04-04,9.504,9.673,9.4538,9.673,1240441,0
1994-04-05,9.943,10.071,9.903,9.994,972202,0
1994-04-06,10.023,10.197,9.903,10.071,1001694,0
1994-04-07,10.105,10.215,10.054,10.215,901668,0
1994-04-08,10.167,10.167,9.816,9.887,1006175,0
1994-04-11,9.903,10.039,9.851,9.877,581529,0
1994-04-12,9.887,9.919,9.716,9.816,879020,0
1994-04-13,9.816,9.816,9.4687,9.673,1071290,0
1994-04-14,9.613,9.613,9.512,9.512,613379,0
1994-04-15,9.564,9.63,9.504,9.572,449889,0
1994-04-18,9.4856,9.579,9.437,9.437,851651,0
1994-04-19,9.4856,9.504,9.2486,9.309,1575674,0
1994-04-20,9.367,9.4093,8.6303,8.7491,3906040,0
1994-04-21,8.8175,9.1215,8.7491,9.1042,1552317,0
1994-04-22,9.1215,9.1989,9.0212,9.1215,760118,0
1994-04-25,9.1215,9.4538,9.1042,9.367,1164474,0
1994-04-26,9.4024,9.4024,9.1042,9.1215,729683,0
1994-04-28,9.1653,9.1807,8.9439,8.9608,935638,0
1994-04-29,8.9777,8.9777,8.7915,8.8672,1545951,0
1994-05-02,8.8672,8.9608,8.7739,8.8755,1108800,0
1994-05-03,8.9101,9.0212,8.7915,9.0043,1260019,0
1994-05-04,9.0722,9.0722,8.8755,8.9439,536706,0
1994-05-05,8.9608,8.9947,8.7656,8.7739,633430,0
1994-05-06,8.6731,8.6893,8.2994,8.4354,1669332,0
1994-05-09,8.3252,8.3421,8.1385,8.1554,1286915,0
1994-05-10,8.3252,8.3252,8.0369,8.096,2027216,0
1994-05-11,8.1808,8.2741,8.0878,8.1302,1401569,0
1994-05-12,8.2147,8.2994,8.1808,8.2318,1435305,0
1994-05-13,8.2147,8.2741,8.096,8.096,938942,0
1994-05-16,8.096,8.2318,8.0112,8.1977,872650,0
1994-05-17,8.2147,8.3846,8.1554,8.3588,1360046,0
1994-05-18,8.4435,8.503,8.2826,8.486,1188065,0
1994-05-19,8.5285,8.5965,8.4522,8.486,1065625,0
1994-05-20,8.5115,8.5115,8.3846,8.4012,774274,0
1994-05-23,8.3588,8.5793,8.3588,8.5624,1059491,0
1994-05-24,8.7318,8.834,8.096,8.2826,4402876,0
1994-05-25,8.1808,8.2147,8.096,8.1385,1650695,0
1994-05-26,8.1808,8.2826,7.8333,7.8759,4602932,0
1994-05-27,7.8333,7.9773,7.8078,7.9519,1745533,0
1994-05-31,7.9263,8.1643,7.9095,8.0705,2003860,0
1994-06-01,8.0705,8.096,8.0112,8.0878,1445213,0
1994-06-02,8.096,8.1385,8.0538,8.096,1088510,0
1994-06-03,8.1302,8.2826,8.0878,8.2402,1033778,0
1994-06-06,8.2994,8.2994,8.2147,8.2572,665281,0
1994-06-07,8.2402,8.2741,8.2318,8.2318,712936,0
1994-06-08,8.2572,8.3757,8.2572,8.3252,1385763,0
1994-06-09,8.3252,8.3846,8.308,8.3252,1124841,0
1994-06-10,8.3252,8.4522,8.308,8.4435,788660,0
1994-06-13,8.4435,8.5115,8.4354,8.503,593561,0
1994-06-14,8.5285,8.7318,8.5285,8.6893,1344006,0
1994-06-15,8.6731,8.7491,8.5878,8.5878,1259312,0
1994-06-16,8.5878,8.7235,8.5878,8.7068,549210,0
1994-06-17,8.6731,8.6731,8.5878,8.5965,1349196,0
1994-06-20,8.4435,8.5115,8.4354,8.4691,1213304,0
1994-06-21,8.4522,8.503,8.1554,8.1808,1413364,0
1994-06-22,8.2402,8.2402,8.096,8.1554,1414311,0
1994-06-23,8.1554,8.2147,8.0538,8.0705,1348017,0
1994-06-24,8.0538,8.0878,7.8927,7.8927,1337873,0
1994-06-27,7.8927,8.113,7.8671,8.096,861326,0
1994-06-28,8.113,8.1302,7.9606,8.096,675422,0
1994-06-29,8.113,8.2147,7.9606,8.0112,2441719,0
1994-06-30,8.0112,8.0705,7.8759,7.8759,6959482,0
1994-07-01,7.9352,8.0705,7.9263,8.0705,561948,0
1994-07-05,8.0705,8.1385,7.9606,8.0369,711756,0
1994-07-06,8.0878,8.2912,8.0199,8.2741,889397,0
1994-07-07,8.2741,8.2741,8.1554,8.1977,828298,0
1994-07-08,8.1643,8.2402,8.1643,8.1808,627768,0
1994-07-11,8.1808,8.2572,8.1554,8.1977,608898,0
1994-07-12,8.1643,8.3757,8.1385,8.3757,692174,0
1994-07-13,8.3846,8.4691,8.2994,8.3252,1317345,0
1994-07-14,8.3503,8.3846,8.2147,8.2147,1310270,0
1994-07-15,8.1302,8.3252,8.0369,8.3252,1863724,0
1994-07-18,8.2994,8.3757,8.2912,8.3757,339481,0
1994-07-19,8.3757,8.503,8.3757,8.4354,574217,0
1994-07-20,8.4354,8.4354,8.1977,8.1977,512171,0
1994-07-21,8.1808,8.2147,8.096,8.1302,692648,0
1994-07-22,8.1808,8.1977,8.0199,8.0538,627768,0
1994-07-25,8.0369,8.1302,8.0112,8.0112,973383,0
1994-07-26,7.9773,7.9944,7.8671,7.9352,1429644,0
1994-07-27,7.9519,8.0199,7.9263,8.0112,525380,0
1994-07-28,8.0199,8.113,8.0199,8.0878,820038,0
1994-07-29,8.1643,8.1977,8.1385,8.1643,805649,0
1994-08-01,8.1643,8.1643,8.096,8.1385,465459,0
1994-08-02,8.1977,8.2572,8.1554,8.1808,1030003,0
1994-08-03,8.113,8.1808,8.0705,8.1643,620218,0
1994-08-04,8.1643,8.1808,7.9944,7.9944,356702,0
1994-08-05,7.9352,7.9773,7.7482,7.8078,2233169,0
1994-08-08,7.7232,7.7232,7.5704,7.6469,2562978,0
1994-08-09,7.6638,7.7573,7.6299,7.6638,1956442,0
1994-08-10,7.6469,7.6638,7.5281,7.5451,2211463,0
1994-08-11,7.5451,7.6129,7.5451,7.5873,1538164,0
1994-08-12,7.7482,7.7482,7.5873,7.6129,1498057,0
1994-08-15,7.6469,7.6638,7.5535,7.5535,1503718,0
1994-08-16,7.5704,7.6723,7.5197,7.6469,2255347,0
1994-08-17,7.8078,7.9352,7.7232,7.9352,1541232,0
1994-08-18,7.9012,7.9606,7.7909,7.7909,1574497,0
1994-08-19,7.8078,7.8501,7.6469,7.6723,3351875,0
1994-08-22,7.6129,7.7232,7.5704,7.6892,1365708,0
1994-08-23,8.096,8.1808,7.9773,8.113,4927786,0
1994-08-24,8.1808,8.1808,8.0369,8.1643,2265490,0
1994-08-25,8.1302,8.1643,8.096,8.1554,1087803,0
1994-08-26,8.2147,8.5878,8.2147,8.503,3106761,0
1994-08-29,8.4947,8.5878,8.4354,8.5793,1481545,0
1994-08-30,8.5793,8.6813,8.52,8.6813,797628,0
1994-08-31,8.6221,8.7656,8.5537,8.6555,1987110,0
1994-09-01,8.6048,8.6383,8.4435,8.4435,964417,0
1994-09-02,8.4435,8.503,8.4435,8.4947,631309,0
1994-09-06,8.4947,8.4947,8.3503,8.4012,1074122,0
1994-09-07,8.4181,8.4691,8.3503,8.4354,400350,0
1994-09-08,8.4354,8.4354,8.3757,8.3846,529631,0
1994-09-09,8.3503,8.3846,8.2994,8.3846,1097710,0
1994-09-12,8.4181,8.4181,8.1643,8.1643,1200099,0
1994-09-13,8.1977,8.2994,8.1808,8.2741,1002402,0
1994-09-14,8.3165,8.3757,8.2994,8.3757,798570,0
1994-09-15,8.3757,8.5624,8.3588,8.5285,821219,0
1994-09-16,8.3846,8.4691,8.3757,8.4607,936816,0
1994-09-19,8.4607,8.503,8.4435,8.4607,499666,0
1994-09-20,8.4435,8.4435,8.1808,8.1808,603940,0
1994-09-21,8.1977,8.2147,8.0199,8.0705,1413602,0
1994-09-22,8.096,8.096,7.9012,7.9263,1334806,0
1994-09-23,7.9606,8.0705,7.9606,8.0369,619042,0
1994-09-26,8.0793,8.1048,7.986,8.0625,637206,0
1994-09-27,8.0793,8.1048,7.986,8.0029,568081,0
1994-09-28,8.1385,8.1724,8.0793,8.0793,473243,0
1994-09-29,8.1894,8.1894,7.9181,7.986,1113282,0
1994-09-30,8.0452,8.1385,7.986,8.0625,1019861,0
1994-10-03,8.0452,8.1048,7.9435,8.1048,604887,0
1994-10-04,8.0793,8.147,7.8589,7.8589,783946,0
1994-10-05,7.8589,7.969,7.6723,7.8589,1133805,0
1994-10-06,7.986,8.0199,7.9263,7.969,911576,0
1994-10-07,7.9519,8.0793,7.9181,8.0029,864389,0
1994-10-10,8.0029,8.0452,7.969,8.0452,465694,0
1994-10-11,8.1554,8.3503,8.1554,8.308,3187208,0
1994-10-12,8.2994,8.4522,8.2826,8.3929,1516694,0
1994-10-13,8.3929,8.486,8.3674,8.4435,1432945,0
1994-10-14,8.4691,8.5965,8.4435,8.5708,1122244,0
1994-10-17,8.5455,8.5965,8.4522,8.4691,629659,0
1994-10-18,8.3929,8.4435,8.3929,8.4268,726615,0
1994-10-19,8.3757,8.4435,8.3503,8.3674,734874,0
1994-10-20,8.3757,8.4691,8.3674,8.4435,646404,0
1994-10-21,8.4435,8.5965,8.3757,8.5624,718830,0
1994-10-24,8.6893,8.6893,8.5455,8.5455,1235249,0
1994-10-25,8.4268,8.503,8.41,8.486,1075298,0
1994-10-26,8.5455,8.5455,8.4268,8.4435,318249,0
1994-10-27,8.4435,8.5285,8.3674,8.5285,550625,0
1994-10-28,8.5115,8.7318,8.4691,8.5965,711044,0
1994-10-31,8.613,8.6303,8.41,8.41,1308147,0
1994-11-01,8.3674,8.3757,8.1554,8.1554,2007399,0
1994-11-02,8.1048,8.147,8.028,8.0452,2134084,0
1994-11-03,8.0625,8.147,8.0452,8.0878,642632,0
1994-11-04,8.1048,8.1724,8.0878,8.1048,711517,0
1994-11-07,8.0625,8.1385,8.0452,8.113,455080,0
1994-11-08,8.1048,8.147,8.028,8.028,848585,0
1994-11-09,8.0625,8.1554,8.0029,8.0199,715765,0
1994-11-10,8.0452,8.0878,7.9519,7.9519,414033,0
1994-11-11,7.9263,8.1385,7.8671,8.1385,725202,0
1994-11-14,8.1554,8.1724,8.0199,8.0199,599461,0
1994-11-15,8.028,8.028,7.6723,7.7063,1304138,0
1994-11-16,7.7825,7.8671,7.7825,7.7993,1903597,0
1994-11-17,7.7993,7.8589,7.7482,7.8246,930684,0
1994-11-18,7.8246,7.8246,7.7063,7.7482,1028116,0
1994-11-21,7.7482,7.7654,7.6638,7.6723,892937,0
1994-11-22,7.638,7.6469,7.5535,7.5535,1513627,0
1994-11-23,7.5451,7.5535,7.3077,7.4095,2169707,0
1994-11-25,7.4434,7.4434,7.3248,7.3414,593561,0
1994-11-28,7.3587,7.4857,7.3587,7.4857,1065860,0
1994-11-29,7.5027,7.5535,7.4517,7.4857,1075298,0
1994-11-30,7.5197,7.5535,7.5027,7.5451,1043213,0
1994-12-01,7.5451,7.5451,7.3925,7.4095,880667,0
1994-12-02,7.4434,7.4434,7.3587,7.3925,1199152,0
1994-12-05,7.5792,7.6638,7.5197,7.5792,2010228,0
1994-12-06,7.4434,7.6045,7.3839,7.5451,2227509,0
1994-12-07,7.5792,7.6469,7.5197,7.5281,1124131,0
1994-12-08,7.5281,7.5535,7.4095,7.4095,562894,0
1994-12-09,7.4267,7.4434,7.3587,7.3925,691228,0
1994-12-12,7.3839,7.4434,7.3587,7.3668,658910,0
1994-12-13,7.3668,7.3668,7.1891,7.2399,1101015,0
1994-12-14,7.3077,7.5197,7.2991,7.4517,1853347,0
1994-12-15,7.5197,7.5535,7.4434,7.4857,1074353,0
1994-12-16,7.5197,7.5792,7.4689,7.5535,1291631,0
1994-12-19,7.5535,7.6129,7.5451,7.5873,708924,0
1994-12-20,7.6045,7.7825,7.5873,7.7482,1143007,0
1994-12-21,7.7482,7.8246,7.6723,7.7232,874303,0
1994-12-22,7.7232,7.7825,7.6892,7.7063,565488,0
1994-12-23,7.7573,7.8589,7.7573,7.8501,429601,0
1994-12-27,7.8501,7.8759,7.7909,7.8164,342077,0
1994-12-28,7.7909,7.7993,7.6975,7.7573,541659,0
1994-12-29,7.7654,7.7654,7.6975,7.7573,607716,0
1994-12-30,7.7573,7.8501,7.7403,7.8501,503912,0
1995-01-03,7.8164,7.8759,7.7993,7.8501,654901,0
1995-01-04,7.7573,7.7909,7.6975,7.6975,638150,0
1995-01-05,7.7146,7.7993,7.6975,7.7403,749263,0
1995-01-06,7.7403,8.0199,7.7403,7.9606,568316,0
1995-01-09,7.9606,8.096,7.9519,8.0538,1138054,0
1995-01-10,8.0878,8.147,8.0705,8.096,713873,0
1995-01-11,8.1724,8.2318,8.0538,8.2318,1202693,0
1995-01-12,8.2065,8.2994,8.2065,8.2741,1215903,0
1995-01-13,8.2912,8.3165,8.2065,8.3165,1017028,0
1995-01-16,8.3929,8.8175,8.3929,8.8175,3426424,0
1995-01-17,8.7491,8.8755,8.7068,8.8755,1979795,0
1995-01-18,8.8755,8.8922,8.8081,8.8175,1330322,0
1995-01-19,8.7068,8.7068,8.5708,8.5965,1259552,0
1995-01-20,8.4435,8.5115,8.2572,8.3674,1609409,0
1995-01-23,8.3503,8.3757,8.2147,8.3757,569027,0
1995-01-24,8.3757,8.486,8.3503,8.4691,525618,0
1995-01-25,8.3929,8.6303,8.3674,8.613,776394,0
1995-01-26,8.613,8.6303,8.4522,8.5708,494477,0
1995-01-27,8.5965,8.5965,8.486,8.503,565960,0
1995-01-30,8.4691,8.4691,8.3757,8.4435,659381,0
1995-01-31,8.503,8.503,8.3929,8.4435,1218260,0
1995-02-01,8.4435,8.6555,8.4435,8.5285,1411477,0
1995-02-02,8.5368,8.7824,8.486,8.7656,710809,0
1995-02-03,8.7824,8.8922,8.7068,8.8922,1458894,0
1995-02-06,8.8922,8.9864,8.8672,8.9101,721664,0
1995-02-07,8.8755,8.8755,8.6731,8.7915,673772,0
1995-02-08,8.7824,8.7824,8.6477,8.6555,891522,0
1995-02-09,8.6893,8.8421,8.6893,8.7491,670236,0
1995-02-10,8.7235,8.9685,8.7068,8.9685,885859,0
1995-02-13,8.9685,9.0456,8.9279,8.9522,485511,0
1995-02-14,8.9364,9.1729,8.9364,9.1653,1342354,0
1995-02-15,9.1729,9.2067,9.0627,9.0885,1365708,0
1995-02-16,9.0043,9.0276,8.9685,9.0276,754691,0
1995-02-17,9.0125,9.0456,8.8672,8.9685,905206,0
1995-02-21,9.0885,9.0885,8.9364,9.0125,1127437,0
1995-02-22,9.0125,9.2923,9.0043,9.231,1821497,0
1995-02-23,9.2486,9.2486,9.1483,9.2067,653958,0
1995-02-24,9.2067,9.2067,9.0276,9.0276,414265,0
1995-02-27,9.0456,9.1042,8.8502,8.9864,535995,0
1995-02-28,8.9685,9.0797,8.9279,9.0627,402469,0
1995-03-01,8.8755,8.9364,8.7824,8.8081,1251292,0
1995-03-02,8.7915,8.7915,8.5965,8.6893,1582754,0
1995-03-03,8.7068,8.9101,8.6893,8.9101,734400,0
1995-03-06,8.8755,9.0125,8.8421,9.0043,722135,0
1995-03-07,8.9522,8.9685,8.7491,8.8755,595920,0
1995-03-08,8.8502,9.0276,8.8502,8.8502,874535,0
1995-03-09,8.8502,8.9279,8.8502,8.9279,763894,0
1995-03-10,8.9864,9.1729,8.9364,9.0885,947195,0
1995-03-13,9.0627,9.0627,8.9364,8.9364,510282,0
1995-03-14,9.0043,9.0456,8.8755,8.8755,2231988,0
1995-03-15,8.8755,8.9364,8.7824,8.9279,991548,0
1995-03-16,8.9364,9.1042,8.9279,9.0885,1142534,0
1995-03-17,9.1042,9.1989,9.0456,9.1388,742895,0
1995-03-20,9.1215,9.1729,9.0797,9.1729,451068,0
1995-03-21,9.1483,9.266,9.0797,9.1215,772150,0
1995-03-22,9.1483,9.223,9.0797,9.1042,837262,0
1995-03-23,9.1042,9.223,9.1042,9.223,457439,0
1995-03-24,9.2825,9.4787,9.2825,9.4787,1561284,0
1995-03-27,9.4627,9.545,9.4627,9.512,822399,0
1995-03-28,9.4936,9.545,9.4627,9.545,365904,0
1995-03-29,9.656,9.716,9.3847,9.4936,1563643,0
1995-03-30,9.52,9.649,9.512,9.596,1638428,0
1995-03-31,9.613,9.75,9.512,9.691,724730,0
1995-04-03,9.691,9.707,9.572,9.613,374631,0
1995-04-04,9.63,9.707,9.613,9.656,348208,0
1995-04-05,9.656,9.656,9.555,9.613,574923,0
1995-04-06,9.596,9.716,9.596,9.716,564307,0
1995-04-07,9.732,9.765,9.716,9.765,500141,0
1995-04-10,9.732,9.75,9.63,9.649,588606,0
1995-04-11,9.656,9.732,9.656,9.732,440689,0
1995-04-12,9.732,9.877,9.732,9.851,761770,0
1995-04-13,9.877,9.912,9.716,9.716,754926,0
1995-04-17,9.75,9.782,9.707,9.75,642160,0
1995-04-18,9.765,9.843,9.732,9.825,543547,0
1995-04-19,9.825,9.943,9.825,9.926,539066,0
1995-04-20,9.903,10.062,9.903,10.004,556288,0
1995-04-21,10.039,10.071,10.004,10.004,531043,0
1995-04-24,10.013,10.197,10.013,10.149,813200,0
1995-04-25,10.071,10.105,10.004,10.013,408841,0
1995-04-26,10.039,10.039,9.943,9.943,341134,0
1995-04-27,9.912,9.943,9.782,9.926,582706,0
1995-04-28,9.952,9.952,9.782,9.782,507924,0
1995-05-01,9.843,9.868,9.649,9.843,533637,0
1995-05-02,9.868,9.903,9.808,9.851,427479,0
1995-05-03,9.903,9.903,9.825,9.851,577754,0
1995-05-04,9.868,10.139,9.825,10.071,1398973,0
1995-05-05,10.071,10.071,9.825,9.843,487637,0
1995-05-08,9.808,9.977,9.782,9.977,498725,0
1995-05-09,9.952,10.123,9.943,10.105,867932,0
1995-05-10,10.088,10.088,9.986,10.071,635083,0
1995-05-11,10.105,10.258,10.105,10.258,1502540,0
1995-05-12,10.284,10.433,10.206,10.395,1519052,0
1995-05-15,10.359,10.774,10.359,10.698,1634652,0
1995-05-16,10.639,10.791,10.562,10.698,1320647,0
1995-05-17,10.734,10.774,10.441,10.504,1307910,0
1995-05-18,10.523,10.557,10.197,10.197,1066570,0
1995-05-19,10.197,10.276,10.046,10.223,967486,0
1995-05-22,10.308,10.734,10.284,10.698,722843,0
1995-05-23,10.412,10.54,10.258,10.308,3060049,0
1995-05-24,10.343,10.412,10.276,10.343,1366655,0
1995-05-25,10.334,10.421,10.241,10.421,1149140,0
1995-05-26,10.395,10.395,10.139,10.181,909215,0
1995-05-30,10.181,10.258,10.139,10.167,748791,0
1995-05-31,10.139,10.308,10.139,10.308,791022,0
1995-06-01,10.284,10.359,10.223,10.241,741714,0
1995-06-02,10.167,10.223,9.977,10.013,590730,0
1995-06-05,10.046,10.368,10.039,10.3,584128,0
1995-06-06,10.308,10.421,10.284,10.368,392091,0
1995-06-07,10.359,10.433,10.206,10.284,828768,0
1995-06-08,10.258,10.334,10.181,10.206,1042269,0
1995-06-09,10.206,10.223,10.105,10.181,981875,0
1995-06-12,10.167,10.433,10.167,10.343,606066,0
1995-06-13,10.433,10.479,10.343,10.469,858728,0
1995-06-14,10.494,10.494,10.334,10.368,882793,0
1995-06-15,10.359,10.359,10.241,10.284,847642,0
1995-06-16,10.284,10.3,10.206,10.223,812487,0
1995-06-19,10.241,10.433,10.223,10.359,634373,0
1995-06-20,10.343,10.469,10.276,10.3,794796,0
1995-06-21,10.181,10.276,10.139,10.206,852829,0
1995-06-22,10.241,10.241,10.149,10.241,590494,0
1995-06-23,10.206,10.241,10.197,10.241,338302,0
1995-06-26,10.284,10.368,10.258,10.284,348446,0
1995-06-27,10.276,10.368,10.276,10.284,532933,0
1995-06-28,10.293,10.3,10.114,10.276,563362,0
1995-06-29,10.276,10.276,10.114,10.231,484807,0
1995-06-30,10.231,10.325,10.231,10.276,923608,0
1995-07-03,10.3,10.325,10.268,10.276,191564,0
1995-07-05,10.376,10.8,10.359,10.725,1449226,0
1995-07-06,10.742,10.833,10.631,10.817,1438374,0
1995-07-07,10.985,11.241,10.936,11.182,1324659,0
1995-07-10,11.147,11.428,11.147,11.182,1395672,0
1995-07-11,11.106,11.249,11.03,11.056,710809,0
1995-07-12,11.073,11.327,10.993,11.266,1171079,0
1995-07-13,11.106,11.241,11.106,11.241,851887,0
1995-07-14,11.217,11.344,11.156,11.191,628947,0
1995-07-17,11.182,11.266,11.113,11.113,1119178,0
1995-07-18,11.113,11.13,10.878,10.993,898597,0
1995-07-19,10.86,10.878,10.412,10.587,1228642,0
1995-07-20,10.571,10.758,10.571,10.707,1013255,0
1995-07-21,10.707,10.783,10.604,10.622,582000,0
1995-07-24,10.622,10.622,10.433,10.46,744547,0
1995-07-25,10.494,10.622,10.412,10.587,1356743,0
1995-07-26,10.631,10.758,10.571,10.682,430308,0
1995-07-27,10.707,11.056,10.707,10.952,1835889,0
1995-07-28,10.968,10.993,10.86,10.878,576814,0
1995-07-31,10.878,10.896,10.783,10.783,687930,0
1995-08-01,10.783,10.833,10.783,10.833,528214,0
1995-08-02,10.952,11.012,10.742,10.742,635789,0
1995-08-03,10.725,10.725,10.631,10.666,673065,0
1995-08-04,10.682,10.698,10.494,10.513,361187,0
1995-08-07,10.532,10.547,10.427,10.433,542606,0
1995-08-08,10.469,10.587,10.469,10.571,535528,0
1995-08-09,10.587,10.648,10.494,10.562,868399,0
1995-08-10,10.513,10.571,10.427,10.487,667639,0
1995-08-11,10.46,10.469,10.3,10.403,564543,0
1995-08-14,10.427,10.571,10.412,10.532,780405,0
1995-08-15,10.469,10.513,10.376,10.469,407426,0
1995-08-16,10.494,10.532,10.325,10.352,2345461,0
1995-08-17,9.75,10.096,9.75,10.054,8479009,0
1995-08-18,10.004,10.139,9.977,10.096,1791772,0
1995-08-21,10.114,10.215,10.054,10.071,1054537,0
1995-08-22,10.071,10.139,10.023,10.114,1131209,0
1995-08-23,10.139,10.167,10.004,10.023,1178392,0
1995-08-24,10.023,10.071,9.843,9.843,1363824,0
1995-08-25,9.851,9.994,9.791,9.994,1184057,0
1995-08-28,10.023,10.039,9.851,9.961,771914,0
1995-08-29,9.943,10.039,9.943,9.994,961823,0
1995-08-30,10.004,10.139,10.004,10.13,750208,0
1995-08-31,10.206,10.3,10.114,10.276,1177455,0
1995-09-01,10.276,10.487,10.276,10.433,1298709,0
1995-09-05,10.433,10.532,10.403,10.532,850001,0
1995-09-06,10.532,10.532,10.359,10.487,795503,0
1995-09-07,10.433,10.513,10.403,10.513,459799,0
1995-09-08,10.571,10.571,10.469,10.547,357647,0
1995-09-11,10.513,10.513,10.433,10.469,419927,0
1995-09-12,10.469,10.469,10.268,10.293,1057135,0
1995-09-13,10.276,10.412,10.206,10.412,775452,0
1995-09-14,10.46,10.46,10.3,10.359,720248,0
1995-09-15,10.403,10.403,10.25,10.352,756106,0
1995-09-18,10.352,10.433,10.3,10.412,640273,0
1995-09-19,10.231,10.231,10.071,10.231,1229117,0
1995-09-20,10.231,10.231,10.079,10.114,1265682,0
1995-09-21,10.096,10.096,9.903,9.961,1049821,0
1995-09-22,9.843,9.943,9.808,9.919,970552,0
1995-09-25,9.926,9.926,9.791,9.808,837028,0
1995-09-26,9.791,9.851,9.691,9.716,1455122,0
1995-09-27,9.732,9.825,9.691,9.808,1167304,0
1995-09-28,9.808,9.851,9.765,9.825,836789,0
1995-09-29,9.887,10.004,9.791,9.843,877132,0
1995-10-02,9.843,9.977,9.825,9.943,959228,0
1995-10-03,9.926,10.071,9.919,10.071,1160463,0
1995-10-04,10.071,10.268,10.039,10.25,800933,0
1995-10-05,10.276,10.325,10.231,10.276,750914,0
1995-10-06,10.268,10.293,10.114,10.172,816974,0
1995-10-09,10.039,10.054,9.919,9.919,865099,0
1995-10-10,9.791,10.079,9.791,10.039,1423038,0
1995-10-11,10.096,10.13,10.023,10.071,716002,0
1995-10-12,10.096,10.479,10.079,10.376,764125,0
1995-10-13,10.421,10.698,10.403,10.587,906856,0
1995-10-16,10.587,10.631,10.523,10.557,449420,0
1995-10-17,10.557,10.557,10.403,10.504,431253,0
1995-10-18,10.504,10.54,10.46,10.54,549445,0
1995-10-19,10.612,10.698,10.578,10.675,1059491,0
1995-10-20,10.698,10.833,10.639,10.639,770969,0
1995-10-23,10.631,10.734,10.612,10.734,416625,0
1995-10-24,10.767,10.96,10.767,10.93,908504,0
1995-10-25,10.905,10.936,10.675,10.791,1207409,0
1995-10-26,10.8,10.887,10.767,10.774,1107855,0
1995-10-27,10.774,11.012,10.734,10.905,646172,0
1995-10-30,10.977,11.039,10.977,11.039,650416,0
1995-10-31,11.049,11.065,10.767,10.8,746671,0
1995-11-01,10.824,10.887,10.767,10.887,809659,0
1995-11-02,10.936,11.08,10.936,11.08,1033072,0
1995-11-03,11.08,11.249,11.049,11.199,1117294,0
1995-11-06,11.249,11.257,11.182,11.217,650890,0
1995-11-07,11.217,11.217,11.08,11.098,264462,0
1995-11-08,11.098,11.098,10.96,11.003,462156,0
1995-11-09,11.003,11.003,10.833,10.887,794326,0
1995-11-10,10.767,10.93,10.75,10.93,565016,0
1995-11-13,10.912,10.93,10.833,10.85,411201,0
1995-11-14,10.833,10.85,10.698,10.734,854954,0
1995-11-15,10.734,10.734,10.403,10.403,1345421,0
1995-11-16,10.421,10.487,10.276,10.479,1364056,0
1995-11-17,10.523,10.587,10.487,10.523,592381,0
1995-11-20,10.487,10.513,10.352,10.368,547793,0
1995-11-21,10.368,10.578,10.352,10.578,1982389,0
1995-11-22,10.612,11.139,10.587,11.039,1400861,0
1995-11-24,11.039,11.098,11.003,11.003,91533,0
1995-11-27,10.985,11.257,10.985,11.217,1266391,0
1995-11-28,11.182,11.182,11.098,11.113,886569,0
1995-11-29,11.113,11.284,11.012,11.249,1680420,0
1995-11-30,11.284,12.055,11.249,11.97,7105042,0
1995-12-01,11.97,12.106,11.834,12.021,3016641,0
1995-12-04,11.97,12.021,11.606,11.783,2504233,0
1995-12-05,11.783,11.783,11.647,11.783,2305832,0
1995-12-06,11.783,12.242,11.783,12.055,2855745,0
1995-12-07,12.055,12.106,11.877,11.97,1904302,0
1995-12-08,11.97,12.021,11.921,11.97,1336223,0
1995-12-11,11.97,12.377,11.921,12.286,2479228,0
1995-12-12,12.327,12.377,11.97,12.021,1847683,0
1995-12-13,12.159,12.606,12.159,12.377,2702167,0
1995-12-14,12.606,12.743,12.471,12.556,2653805,0
1995-12-15,12.556,12.556,12.377,12.471,2746280,0
1995-12-18,12.327,12.419,12.106,12.286,2224911,0
1995-12-19,12.286,12.606,12.055,12.377,2152484,0
1995-12-20,12.513,13.054,12.419,12.692,2604733,0
1995-12-21,12.692,13.054,12.647,12.879,1894394,0
1995-12-22,12.919,13.013,12.556,12.692,1652344,0
1995-12-26,12.743,12.964,12.692,12.743,882322,0
1995-12-27,12.631,12.955,12.631,12.768,1302957,0
1995-12-28,12.725,12.817,12.631,12.683,1650695,0
1995-12-29,12.631,12.902,12.631,12.86,1156692,0
1996-01-02,12.725,13.022,12.683,12.955,3888345,0
1996-01-03,12.902,12.902,12.725,12.817,4073065,0
1996-01-04,12.955,13.172,12.955,13.134,3128227,0
1996-01-05,13.09,13.539,12.995,13.316,4365366,0
1996-01-08,13.316,13.452,13.316,13.363,611017,0
1996-01-09,13.226,13.363,12.454,12.964,2045144,0
1996-01-10,12.768,12.768,12.038,12.09,2683764,0
1996-01-11,12.351,12.683,12.319,12.683,2652626,0
1996-01-12,12.768,12.768,12.267,12.495,1341408,0
1996-01-15,12.495,12.495,12.267,12.319,934220,0
1996-01-16,12.319,12.351,12.132,12.319,2766806,0
1996-01-17,12.402,13.036,12.402,12.454,2964033,0
1996-01-18,12.683,12.725,12.495,12.725,2520041,0
1996-01-19,12.267,12.631,12.267,12.631,2598835,0
1996-01-22,12.631,13.09,12.588,12.902,1884489,0
1996-01-23,12.768,12.955,12.495,12.955,1946293,0
1996-01-24,12.955,13.226,12.955,13.036,1954550,0
1996-01-25,12.995,13.036,12.725,12.86,1507496,0
1996-01-26,12.86,13.172,12.86,13.036,1189246,0
1996-01-29,13.036,13.363,12.995,13.226,2103649,0
1996-01-30,13.363,13.912,13.316,13.817,3244768,0
1996-01-31,13.683,13.683,13.498,13.683,4058439,0
1996-02-01,13.683,13.817,13.539,13.683,2843480,0
1996-02-02,13.683,13.861,13.539,13.777,3195463,0
1996-02-05,13.725,13.956,13.641,13.861,2492911,0
1996-02-06,13.861,13.912,13.539,13.683,2843242,0
1996-02-07,13.641,13.725,13.09,13.226,5349128,0
1996-02-08,13.316,13.498,13.269,13.316,5905414,0
1996-02-09,13.363,13.777,13.316,13.539,2629505,0
1996-02-12,13.498,14.276,13.498,14.14,3545093,0
1996-02-13,14.005,14.411,13.861,14.091,3429962,0
1996-02-14,14.225,14.547,14.091,14.454,4468696,0
1996-02-15,14.454,14.912,13.912,14.14,6595704,0
1996-02-16,13.498,13.777,13.404,13.498,5583631,0
1996-02-20,13.316,13.641,13.269,13.452,3008617,0
1996-02-21,13.498,14.276,13.452,14.183,2765392,0
1996-02-22,14.183,14.642,14.183,14.276,3307758,0
1996-02-23,14.37,14.411,13.777,14.318,2060712,0
1996-02-26,14.14,14.454,14.046,14.318,1378450,0
1996-02-27,14.276,14.591,14.225,14.276,1993713,0
1996-02-28,14.37,14.454,14.091,14.14,2811632,0
1996-02-29,14.37,14.681,14.046,14.276,1940871,0
1996-03-01,14.547,14.547,14.046,14.37,1741521,0
1996-03-04,14.37,15.005,14.37,14.954,3468184,0
1996-03-05,14.912,15.005,14.547,15.005,2408453,0
1996-03-06,14.912,15.142,14.778,14.912,2411993,0
1996-03-07,15.047,15.047,14.734,14.819,1179339,0
1996-03-08,14.547,15.319,14.225,14.954,3573401,0
1996-03-11,14.778,15.361,14.591,15.277,2505414,0
1996-03-12,15.142,15.504,15.047,15.361,2891373,0
1996-03-13,15.319,15.777,15.224,15.728,2286485,0
1996-03-14,15.777,16.089,15.319,15.319,3236515,0
1996-03-15,15.361,15.592,15.185,15.319,4097129,0
1996-03-18,15.412,15.728,15.361,15.728,2050098,0
1996-03-19,15.953,16.007,15.592,15.592,3328282,0
1996-03-20,15.682,15.728,14.954,15.319,2472385,0
1996-03-21,15.224,15.277,14.954,15.09,1953370,0
1996-03-22,15.09,15.592,15.09,15.361,1673580,0
1996-03-25,15.319,15.641,15.185,15.361,1264739,0
1996-03-26,15.592,15.682,15.547,15.592,2220901,0
1996-03-27,15.666,15.718,15.302,15.396,1371374,0
1996-03-28,15.302,15.582,15.209,15.438,1617195,0
1996-03-29,15.438,15.582,15.259,15.259,1808285,0
1996-04-01,15.354,15.761,15.031,15.666,2741327,0
1996-04-02,15.853,15.853,15.582,15.582,1961158,0
1996-04-03,15.582,15.897,15.488,15.802,1229826,0
1996-04-04,16.08,16.08,15.897,16.08,1408650,0
1996-04-08,15.802,15.897,15.582,15.718,1703540,0
1996-04-09,15.761,16.487,15.761,16.124,2421193,0
1996-04-10,16.032,16.169,15.582,15.582,1518345,0
1996-04-11,15.624,15.99,15.259,15.99,2383681,0
1996-04-12,15.99,16.169,15.354,15.396,2009284,0
1996-04-15,15.438,15.488,15.073,15.073,2835933,0
1996-04-16,15.209,15.666,15.209,15.666,2107425,0
1996-04-17,15.531,15.666,15.073,15.209,2122761,0
1996-04-18,15.168,15.168,14.564,14.842,2801488,0
1996-04-19,14.796,15.302,14.796,14.939,1547601,0
1996-04-22,14.981,15.209,14.699,15.125,2735431,0
1996-04-23,15.125,15.624,15.073,15.438,2587041,0
1996-04-24,15.582,15.666,15.354,15.488,1869390,0
1996-04-25,15.488,15.761,15.396,15.488,1118003,0
1996-04-26,15.488,15.582,14.894,15.168,1186175,0
1996-04-29,15.031,15.031,14.428,14.428,2488900,0
1996-04-30,14.522,14.564,13.929,14.243,5464019,0
1996-05-01,14.02,14.796,13.973,14.751,3972333,0
1996-05-02,14.564,14.699,14.428,14.564,2532072,0
1996-05-03,14.699,14.751,14.564,14.616,1619317,0
1996-05-06,14.667,14.699,14.616,14.667,1464087,0
1996-05-07,14.667,14.699,14.294,14.294,1804275,0
1996-05-08,14.02,14.108,13.605,14.02,2797478,0
1996-05-09,14.108,14.294,14.063,14.294,1649987,0
1996-05-10,14.751,14.751,14.335,14.335,2097516,0
1996-05-13,14.667,14.699,14.522,14.667,2458936,0
1996-05-14,15.209,15.396,15.031,15.259,4701308,0
1996-05-15,15.209,15.488,15.125,15.396,2280112,0
1996-05-16,15.396,15.438,15.073,15.073,1252474,0
1996-05-17,15.209,15.488,15.209,15.396,2006455,0
1996-05-20,15.582,15.718,15.354,15.488,2101529,0
1996-05-21,15.582,15.624,15.396,15.396,1321830,0
1996-05-22,15.488,15.624,15.354,15.582,1120124,0
1996-05-23,15.125,15.354,14.981,15.259,1926948,0
1996-05-24,15.168,15.259,15.073,15.168,1127437,0
1996-05-28,15.168,15.396,15.125,15.125,1639607,0
1996-05-29,15.125,15.209,14.981,15.073,1592425,0
1996-05-30,15.073,15.125,14.842,15.073,2509659,0
1996-05-31,15.073,15.354,14.842,15.259,1261435,0
1996-06-03,15.259,15.259,14.981,15.125,1767237,0
1996-06-04,15.259,15.718,15.209,15.718,1937804,0
1996-06-05,15.582,15.897,15.488,15.718,2108371,0
1996-06-06,15.718,15.761,15.302,15.396,1220388,0
1996-06-07,15.073,15.488,15.031,15.488,1115169,0
1996-06-10,15.488,15.531,15.302,15.396,588139,0
1996-06-11,15.396,15.761,15.354,15.531,1122956,0
1996-06-12,15.582,15.761,15.259,15.302,1681602,0
1996-06-13,15.354,15.354,15.031,15.259,1944643,0
1996-06-14,15.209,15.209,14.796,15.031,1999848,0
1996-06-17,14.894,14.939,14.667,14.842,1566002,0
1996-06-18,14.842,14.842,14.428,14.522,2275398,0
1996-06-19,14.616,14.667,14.199,14.428,3080812,0
1996-06-20,14.294,14.387,13.973,14.294,2809274,0
1996-06-21,14.471,14.842,14.428,14.751,2058353,0
1996-06-24,15.125,15.125,14.616,14.842,1264266,0
1996-06-25,14.894,14.894,14.522,14.667,1307675,0
1996-06-26,14.642,14.642,14.276,14.318,1202457,0
1996-06-27,14.318,14.734,14.318,14.591,1112573,0
1996-06-28,14.642,14.734,14.547,14.734,1375149,0
1996-07-01,14.642,14.681,14.411,14.454,1368777,0
1996-07-02,14.454,14.912,14.411,14.547,1347545,0
1996-07-03,14.642,14.681,14.411,14.454,716472,0
1996-07-05,14.091,14.234,13.996,14.046,743367,0
1996-07-08,14.046,14.183,13.996,14.091,999568,0
1996-07-09,14.234,14.276,14.091,14.14,2377079,0
1996-07-10,14.091,14.183,13.717,14.091,2124647,0
1996-07-11,14.14,14.318,13.624,13.861,2740387,0
1996-07-12,13.912,14.046,13.769,13.769,2844187,0
1996-07-15,13.769,13.769,12.844,13.217,3167392,0
1996-07-16,13.172,13.308,12.8,12.937,4043107,0
1996-07-17,13.308,13.442,12.8,13.172,3546977,0
1996-07-18,13.172,13.673,13.172,13.488,2685183,0
1996-07-19,13.539,13.58,13.308,13.397,1955024,0
1996-07-22,13.308,13.442,13.172,13.397,1557036,0
1996-07-23,13.217,13.539,13.081,13.081,1588649,0
1996-07-24,12.71,13.217,12.71,13.081,1988761,0
1996-07-25,13.261,13.308,12.937,12.982,1418083,0
1996-07-26,12.937,13.172,12.844,13.028,1654707,0
1996-07-29,13.028,13.397,12.937,13.308,1438843,0
1996-07-30,13.397,13.442,12.8,13.125,1787523,0
1996-07-31,13.028,13.261,12.964,13.172,1079310,0
1996-08-01,13.125,13.624,13.125,13.488,947906,0
1996-08-02,13.861,13.912,13.58,13.717,1036606,0
1996-08-05,13.769,14.046,13.769,13.861,486222,0
1996-08-06,13.624,13.717,13.442,13.58,1257191,0
1996-08-07,13.58,13.817,13.354,13.717,2899391,0
1996-08-08,13.769,13.769,13.58,13.717,1018209,0
1996-08-09,13.673,13.717,13.397,13.442,1304372,0
1996-08-12,13.397,13.58,13.261,13.442,2137387,0
1996-08-13,13.717,14.506,13.624,14.37,3642755,0
1996-08-14,14.37,14.454,14.14,14.318,2952237,0
1996-08-15,14.37,14.506,14.234,14.411,1276535,0
1996-08-16,14.318,14.547,14.276,14.37,1135458,0
1996-08-19,14.234,14.37,14.234,14.318,1234305,0
1996-08-20,14.318,14.37,14.14,14.318,1324426,0
1996-08-21,14.778,14.829,14.591,14.734,3134363,0
1996-08-22,14.734,15.106,14.734,15.005,2291201,0
1996-08-23,14.912,15.005,14.734,14.877,1258841,0
1996-08-26,14.778,14.829,14.681,14.778,628002,0
1996-08-27,14.778,14.963,14.642,14.963,1726897,0
1996-08-28,14.912,15.056,14.912,14.963,841273,0
1996-08-29,14.912,14.963,14.734,14.734,1084500,0
1996-08-30,14.778,14.778,14.547,14.642,1507732,0
1996-09-03,14.37,14.912,14.234,14.877,1491929,0
1996-09-04,14.778,15.005,14.591,14.963,1298475,0
1996-09-05,14.963,15.286,14.829,15.201,1889910,0
1996-09-06,15.286,15.609,15.056,15.378,4460674,0
1996-09-09,15.378,15.565,15.337,15.565,1818904,0
1996-09-10,15.648,15.699,15.473,15.609,1797433,0
1996-09-11,15.429,15.699,15.429,15.609,2058353,0
1996-09-12,15.648,15.836,15.565,15.743,1266154,0
1996-09-13,15.888,16.115,15.565,16.065,2545049,0
1996-09-16,16.169,16.487,16.115,16.395,1996781,0
1996-09-17,16.346,16.395,15.836,15.836,2110257,0
1996-09-18,15.836,15.836,15.337,15.429,2068733,0
1996-09-19,15.337,15.513,15.286,15.378,1661548,0
1996-09-20,15.337,15.609,15.337,15.609,2473095,0
1996-09-23,15.337,15.473,15.337,15.429,1282197,0
1996-09-24,15.378,15.513,15.337,15.429,2075106,0
1996-09-25,15.473,15.513,15.378,15.429,1269221,0
1996-09-26,15.496,15.682,15.412,15.547,1924119,0
1996-09-27,15.641,15.641,15.455,15.547,1204581,0
1996-09-30,15.592,15.728,15.547,15.547,1073649,0
1996-10-01,15.641,15.728,15.496,15.592,933277,0
1996-10-02,15.818,15.87,15.592,15.87,745490,0
1996-10-03,15.87,15.87,15.496,15.641,1232654,0
1996-10-04,15.641,15.777,15.412,15.496,1573315,0
1996-10-07,15.547,15.641,15.496,15.547,1423507,0
1996-10-08,15.496,15.592,15.496,15.547,3238167,0
1996-10-09,15.592,15.592,15.319,15.412,1615544,0
1996-10-10,15.361,15.496,15.268,15.319,1742465,0
1996-10-11,15.496,15.682,15.496,15.641,1407937,0
1996-10-14,15.641,16.193,15.641,16.193,1432237,0
1996-10-15,16.193,16.378,15.913,15.913,2589637,0
1996-10-16,16.05,16.097,16.007,16.05,2154138,0
1996-10-17,16.097,16.336,16.097,16.242,2597891,0
1996-10-18,16.285,16.609,16.285,16.471,2605679,0
1996-10-21,16.378,16.431,16.193,16.242,1502305,0
1996-10-22,16.193,16.193,15.777,15.962,1493341,0
1996-10-23,15.913,15.962,15.682,15.962,1737274,0
1996-10-24,15.641,15.728,15.496,15.547,1951253,0
1996-10-25,15.547,15.777,15.496,15.682,1261435,0
1996-10-28,15.682,15.682,15.319,15.412,1345421,0
1996-10-29,15.412,15.592,15.217,15.592,1041800,0
1996-10-30,15.641,15.728,15.268,15.319,1139469,0
1996-10-31,15.217,15.496,15.125,15.496,2375900,0
1996-11-01,15.455,15.496,14.851,14.894,3307998,0
1996-11-04,14.939,15.125,14.894,14.939,1738688,0
1996-11-05,14.989,15.125,14.894,15.125,3008617,0
1996-11-06,15.125,15.268,15.031,15.268,2407273,0
1996-11-07,15.176,15.217,14.53,14.804,4633831,0
1996-11-08,14.76,14.989,14.48,14.851,2495740,0
1996-11-11,14.894,14.939,14.667,14.667,2592699,0
1996-11-12,14.716,14.939,14.624,14.939,3235099,0
1996-11-13,15.361,15.592,15.08,15.412,4166487,0
1996-11-14,15.455,15.547,15.176,15.217,2458702,0
1996-11-15,15.455,15.818,15.361,15.412,2629741,0
1996-11-18,15.547,15.592,15.319,15.455,1224397,0
1996-11-19,15.641,16.05,15.641,16.05,2205568,0
1996-11-20,16.431,16.743,16.336,16.431,4657901,0
1996-11-21,16.431,16.609,16.285,16.609,2510371,0
1996-11-22,16.609,17.438,16.609,17.438,4075428,0
1996-11-25,17.21,17.344,16.884,17.261,2385094,0
1996-11-26,16.514,17.03,15.962,16.285,6846715,0
1996-11-27,16.336,16.701,16.242,16.649,2955067,0
1996-11-29,16.649,16.701,16.514,16.514,557466,0
1996-12-02,16.514,16.567,16.242,16.285,1677355,0
1996-12-03,16.285,16.431,16.05,16.05,2004567,0
1996-12-04,16.007,16.007,15.412,15.547,2556840,0
1996-12-05,15.682,15.682,15.361,15.455,2783320,0
1996-12-06,15.08,15.818,15.08,15.641,2741565,0
1996-12-09,15.682,15.728,15.455,15.682,1262142,0
1996-12-10,15.818,16.05,15.592,15.818,2432281,0
1996-12-11,15.641,16.007,15.592,15.728,1712032,0
1996-12-12,15.913,15.962,15.592,15.592,1279837,0
1996-12-13,15.496,15.641,15.08,15.08,2173248,0
1996-12-16,15.176,15.361,14.851,14.989,2027687,0
1996-12-17,14.894,15.176,14.851,14.989,1437429,0
1996-12-18,15.08,15.268,15.08,15.217,1674995,0
1996-12-19,15.361,15.728,15.361,15.547,2020372,0
1996-12-20,16.097,16.097,15.592,15.777,2731187,0
1996-12-23,15.777,15.777,15.217,15.361,1407937,0
1996-12-24,15.361,15.496,15.319,15.496,576104,0
1996-12-26,15.361,15.547,15.361,15.547,735819,0
1996-12-27,15.573,15.802,15.531,15.573,658677,0
1996-12-30,15.531,15.666,15.337,15.429,1224163,0
1996-12-31,15.573,15.573,14.972,15.065,1700713,0
1997-01-02,15.241,15.337,14.829,15.013,2389109,0
1997-01-03,15.106,15.337,14.922,15.16,2618656,0
1997-01-06,15.241,15.853,15.241,15.531,3125867,0
1997-01-07,15.241,15.802,15.241,15.718,2163102,0
1997-01-08,15.761,15.802,15.482,15.482,3045423,0
1997-01-09,15.624,16.186,15.573,15.945,2530896,0
1997-01-10,15.718,16.226,15.718,16.226,2496210,0
1997-01-13,16.267,16.32,15.718,15.761,3019705,0
1997-01-14,15.802,16.133,15.718,15.853,2037358,0
1997-01-15,15.897,15.99,15.429,15.482,3565142,0
1997-01-16,15.531,15.718,15.482,15.718,2074396,0
1997-01-17,15.718,15.853,15.573,15.802,1428229,0
1997-01-20,15.718,15.761,15.624,15.666,762954,0
1997-01-21,15.573,15.666,15.337,15.482,3369336,0
1997-01-22,15.429,15.531,15.201,15.337,2370233,0
1997-01-23,15.386,15.897,15.294,15.624,5978549,0
1997-01-24,15.624,15.897,15.531,15.802,3385611,0
1997-01-27,15.945,16.133,15.802,15.897,2421662,0
1997-01-28,15.99,16.089,15.531,15.802,2429447,0
1997-01-29,15.802,15.897,15.718,15.802,864155,0
1997-01-30,15.99,16.089,15.802,16.041,1069874,0
1997-01-31,16.133,16.456,15.853,15.897,1820318,0
1997-02-03,15.897,15.945,15.386,15.573,2197781,0
1997-02-04,15.573,15.718,15.482,15.624,2330603,0
1997-02-05,15.718,15.802,15.482,15.624,1572839,0
1997-02-06,15.624,15.718,15.429,15.531,1793659,0
1997-02-07,15.429,15.573,15.386,15.482,2375189,0
1997-02-10,15.624,15.666,15.337,15.386,2370942,0
1997-02-11,15.573,15.666,15.201,15.337,1992062,0
1997-02-12,15.429,16.089,15.386,15.99,2372122,0
1997-02-13,16.089,16.186,15.897,16.041,1963752,0
1997-02-14,16.133,16.133,15.482,15.624,2520041,0
1997-02-18,15.718,15.802,15.386,15.573,2138805,0
1997-02-19,15.718,15.99,15.624,15.897,2210755,0
1997-02-20,15.718,15.761,15.482,15.531,1557036,0
1997-02-21,15.573,15.853,15.531,15.802,1796017,0
1997-02-24,15.718,16.133,15.666,15.897,2072275,0
1997-02-25,15.945,16.226,15.945,15.99,2388398,0
1997-02-26,16.041,16.089,15.718,15.761,1992772,0
1997-02-27,15.761,16.041,15.718,15.718,971968,0
1997-02-28,15.624,15.99,15.624,15.853,1240676,0
1997-03-03,15.718,15.897,15.531,15.802,1826924,0
1997-03-04,15.853,15.897,15.573,15.573,1507023,0
1997-03-05,16.089,16.089,15.802,15.99,1117526,0
1997-03-06,16.089,16.089,15.853,15.897,1231238,0
1997-03-07,16.089,16.592,16.041,16.496,3361783,0
1997-03-10,16.549,16.592,16.32,16.456,2884529,0
1997-03-11,16.549,16.549,16.226,16.32,1148433,0
1997-03-12,16.32,16.496,16.32,16.496,1134279,0
1997-03-13,16.412,16.456,16.133,16.186,1452291,0
1997-03-14,16.186,16.973,15.99,16.921,3200418,0
1997-03-17,16.734,16.973,16.456,16.921,2606385,0
1997-03-18,16.921,16.921,16.32,16.412,1355803,0
1997-03-19,16.361,16.592,16.226,16.412,2164991,0
1997-03-20,16.456,16.973,16.456,16.878,3076565,0
1997-03-21,16.921,16.921,16.641,16.685,1754736,0
1997-03-24,16.829,16.829,16.361,16.496,1444033,0
1997-03-25,16.549,16.592,16.226,16.226,1197976,0
1997-03-26,16.201,16.395,16.016,16.304,1690329,0
1997-03-27,16.44,16.487,16.16,16.16,1275356,0
1997-03-31,16.201,16.623,16.201,16.252,2055994,0
1997-04-01,16.201,16.487,16.106,16.44,1835180,0
1997-04-02,16.252,16.575,16.252,16.395,1856176,0
1997-04-03,16.346,16.53,16.346,16.44,1766529,0
1997-04-04,16.346,16.623,16.201,16.623,1602098,0
1997-04-07,16.717,16.862,16.252,16.304,2059062,0
1997-04-08,16.252,16.304,16.16,16.304,1536748,0
1997-04-09,16.304,16.44,16.304,16.44,1178864,0
1997-04-10,16.44,16.487,16.106,16.106,1600914,0
1997-04-11,15.879,15.928,15.691,15.691,1807107,0
1997-04-14,15.691,16.623,15.691,16.487,2134794,0
1997-04-15,16.667,16.759,16.201,16.304,1592425,0
1997-04-16,16.487,16.998,16.44,16.812,3337015,0
1997-04-17,16.759,16.862,16.487,16.487,1802151,0
1997-04-18,16.53,16.717,16.44,16.44,1327962,0
1997-04-21,16.395,16.575,16.065,16.304,847168,0
1997-04-22,16.346,17.091,16.304,17.047,1908081,0
1997-04-23,16.903,17.472,16.862,17.321,2991162,0
1997-04-24,17.371,17.422,16.903,16.956,2413878,0
1997-04-25,16.812,17.091,16.812,16.956,686040,0
1997-04-28,16.759,16.862,16.575,16.717,1226755,0
1997-04-29,16.862,17.047,16.812,16.998,1305315,0
1997-04-30,16.998,17.279,16.903,17.184,2674094,0
1997-05-01,17.047,17.279,16.998,17.279,1398031,0
1997-05-02,17.184,17.472,17.091,17.371,1671454,0
1997-05-05,17.279,17.557,17.134,17.557,2240715,0
1997-05-06,17.557,18.213,17.515,17.846,2978189,0
1997-05-07,17.607,17.741,17.279,17.371,1684665,0
1997-05-08,17.279,17.797,17.134,17.741,2987150,0
1997-05-09,17.846,18.261,17.653,18.123,1337165,0
1997-05-12,18.075,18.303,17.94,18.303,1603749,0
1997-05-13,18.955,19.423,18.767,19.243,7502556,0
1997-05-14,19.805,19.846,18.767,18.822,5867433,0
1997-05-15,18.822,19.889,18.822,19.711,3783361,0
1997-05-16,19.423,20.363,19.423,19.982,4179465,0
1997-05-19,19.805,19.889,19.568,19.568,2562501,0
1997-05-20,19.243,19.515,19.243,19.423,3248543,0
1997-05-21,19.473,19.753,19.059,19.423,2937371,0
1997-05-22,19.287,19.473,18.912,19.423,1125310,0
1997-05-23,19.15,19.659,19.15,19.568,814612,0
1997-05-27,19.243,19.659,19.243,19.618,1059020,0
1997-05-28,19.568,19.618,19.287,19.381,1674287,0
1997-05-29,19.243,19.568,19.101,19.194,1363824,0
1997-05-30,18.863,19.243,18.863,19.101,2151306,0
1997-06-02,19.194,19.568,18.912,19.328,1750959,0
1997-06-03,19.059,19.287,18.955,19.005,1545951,0
1997-06-04,19.101,19.568,19.101,19.423,1883541,0
1997-06-05,19.194,19.473,18.863,19.328,2640832,0
1997-06-06,19.243,19.753,19.243,19.659,2290259,0
1997-06-09,19.711,20.136,19.659,19.941,3844701,0
1997-06-10,19.889,20.228,19.889,20.136,1975550,0
1997-06-11,20.032,20.228,19.982,20.083,2330837,0
1997-06-12,20.271,21.056,20.177,20.922,3897310,0
1997-06-13,20.964,21.711,20.922,21.525,2725284,0
1997-06-16,21.347,21.44,20.922,21.202,1468331,0
1997-06-17,21.202,21.254,20.786,21.019,1608232,0
1997-06-18,21.019,21.154,20.828,20.964,1196561,0
1997-06-19,21.019,21.254,20.922,20.964,1165891,0
1997-06-20,20.874,20.964,20.738,20.738,1456066,0
1997-06-23,20.643,20.738,19.982,20.032,1732321,0
1997-06-24,20.363,20.618,20.032,20.601,2298988,0
1997-06-25,20.526,20.874,20.136,20.245,1920347,0
1997-06-26,20.136,20.772,20.11,20.535,2430629,0
1997-06-27,20.772,20.908,20.601,20.651,1315223,0
1997-06-30,20.628,20.628,20.201,20.574,1106438,0
1997-07-01,20.557,20.601,20.254,20.254,1612950,0
1997-07-02,20.347,20.908,20.201,20.882,1723828,0
1997-07-03,21,21.279,21,21.237,1624979,0
1997-07-07,21.373,21.516,20.908,21.073,1330086,0
1997-07-08,20.908,21.56,20.865,21.491,1908549,0
1997-07-09,21.491,21.491,21.162,21.254,1619789,0
1997-07-10,21.279,21.425,21.185,21.347,2298750,0
1997-07-11,21.373,21.982,21.303,21.584,2075341,0
1997-07-14,21.61,21.821,21.61,21.729,2199433,0
1997-07-15,21.941,22.271,21.846,22.195,2770346,0
1997-07-16,22.178,22.685,22.119,22.449,1983334,0
1997-07-17,22.119,22.236,21.916,21.941,1011601,0
1997-07-18,21.61,21.846,21.136,21.329,1244215,0
1997-07-21,21.21,21.373,21.073,21.373,2195186,0
1997-07-22,21.399,21.703,21.091,21.677,1508910,0
1997-07-23,21.795,21.795,21.162,21.329,1194436,0
1997-07-24,21.279,21.347,20.719,20.882,1555387,0
1997-07-25,20.981,21.136,20.828,21.091,2050334,0
1997-07-28,21.185,21.303,20.628,20.651,1215433,0
1997-07-29,20.738,21.66,20.651,21.544,2118042,0
1997-07-30,21.56,21.754,21.303,21.347,1079782,0
1997-07-31,22.119,22.119,21.162,21.329,1363824,0
1997-08-01,21.303,21.795,21.043,21.754,956160,0
1997-08-04,21.772,21.772,21.237,21.279,1183819,0
1997-08-05,21.303,21.373,20.908,21,1399212,0
1997-08-06,21,21.162,20.772,20.981,1773133,0
1997-08-07,21.091,21.729,21.091,21.56,3019473,0
1997-08-08,21.185,21.347,20.201,20.786,2686360,0
1997-08-11,21,21.373,20.786,21.347,2673620,0
1997-08-12,21.56,21.61,20.535,20.772,3713063,0
1997-08-13,21.091,21.464,20.675,21.399,3154650,0
1997-08-14,21.347,21.399,20.466,20.828,2135738,0
1997-08-15,20.438,21.185,20.438,20.628,1417142,0
1997-08-18,20.628,20.865,20.482,20.809,1963520,0
1997-08-19,21.373,21.373,20.809,21.185,1617429,0
1997-08-20,21.237,21.329,21.043,21.329,993199,0
1997-08-21,21.347,21.795,21.303,21.491,2368584,0
1997-08-22,21.026,21.584,20.719,21.584,3004845,0
1997-08-25,21.56,22.008,21.373,21.872,1119888,0
1997-08-26,21.66,21.872,21.254,21.279,1394962,0
1997-08-27,21.279,21.399,21.136,21.21,1274173,0
1997-08-28,21.237,21.254,20.786,20.908,1112340,0
1997-08-29,20.865,21.279,20.651,21,1034486,0
1997-09-02,21.073,21.464,20.946,21.185,1052417,0
1997-09-03,21.347,21.846,21.254,21.491,1204816,0
1997-09-04,21.373,21.399,20.692,20.908,2168999,0
1997-09-05,21.185,21.373,20.908,21.091,1769834,0
1997-09-08,21.185,21.373,20.946,21.073,1089454,0
1997-09-09,20.946,20.946,20.574,20.692,1621915,0
1997-09-10,20.535,20.628,19.922,19.941,2100347,0
1997-09-11,19.941,20.201,19.753,19.786,2780490,0
1997-09-12,20.057,20.11,19.576,19.991,1893688,0
1997-09-15,20.057,20.254,19.941,20.04,1559395,0
1997-09-16,20.296,21.026,20.254,20.772,2540330,0
1997-09-17,20.786,20.929,20.482,20.557,1402748,0
1997-09-18,20.601,21.091,20.601,20.908,1508672,0
1997-09-19,20.557,20.809,20.535,20.601,1629698,0
1997-09-22,20.628,20.828,20.322,20.414,1925534,0
1997-09-23,20.363,20.557,20.271,20.482,2246849,0
1997-09-24,20.466,20.535,20.254,20.322,1140172,0
1997-09-25,20.363,20.482,20.254,20.438,1080725,0
1997-09-26,20.518,20.651,19.947,20.305,1567182,0
1997-09-29,20.254,20.557,20.118,20.557,1658008,0
1997-09-30,20.372,20.54,20.017,20.228,1943700,0
1997-10-01,20.423,20.651,20.254,20.601,1854057,0
1997-10-02,20.601,20.794,20.118,20.21,1517875,0
1997-10-03,20.518,20.637,19.576,19.695,3747504,0
1997-10-06,19.786,20.228,19.786,20.017,1823620,0
1997-10-07,20.328,20.964,20,20.891,1888497,0
1997-10-08,20.891,20.891,20.54,20.729,2283185,0
1997-10-09,20.651,20.891,20.584,20.846,1270871,0
1997-10-10,20.466,21.01,20.466,20.939,1310977,0
1997-10-13,21.271,21.83,21.271,21.431,2861175,0
1997-10-14,21.544,21.83,21.117,21.154,1965874,0
1997-10-15,21.154,21.803,21.154,21.711,1742938,0
1997-10-16,21.965,22.211,21.117,21.364,1743882,0
1997-10-17,21.271,21.312,20.772,21.237,1566002,0
1997-10-20,21.446,21.787,21.218,21.66,794091,0
1997-10-21,21.694,21.949,21.38,21.446,867457,0
1997-10-22,21.446,21.846,21.312,21.803,1128854,0
1997-10-23,21.177,21.38,20.846,21.1,1466919,0
1997-10-24,21.787,21.803,21.193,21.271,1151263,0
1997-10-27,21.056,21.056,19.576,19.786,1644560,0
1997-10-28,19.005,20.438,18.347,20.118,3875607,0
1997-10-29,20.136,20.177,19.737,20,2740857,0
1997-10-30,19.481,20.04,19.481,19.591,2766572,0
1997-10-31,19.591,19.881,19.576,19.881,1725243,0
1997-11-03,19.974,20.601,19.947,20.466,988720,0
1997-11-04,20.584,20.964,20.328,20.328,1366889,0
1997-11-05,20.347,20.809,20.328,20.637,1733031,0
1997-11-06,21.218,21.218,20.651,20.729,1290458,0
1997-11-07,20.557,20.557,20.278,20.557,1918223,0
1997-11-10,21.073,21.073,20.675,20.756,1407232,0
1997-11-11,20.651,20.651,19.786,19.947,3443413,0
1997-11-12,19.576,19.618,18.767,18.981,5587638,0
1997-11-13,19.059,19.431,18.822,19.364,3656442,0
1997-11-14,19.576,19.922,19.524,19.711,1890857,0
1997-11-17,19.805,20.091,19.786,19.905,1492631,0
1997-11-18,19.761,19.905,19.695,19.805,1918459,0
1997-11-19,19.786,20.118,19.695,19.905,651833,0
1997-11-20,20.278,20.278,20.091,20.118,1659425,0
1997-11-21,20.118,20.228,19.947,20.017,2036417,0
1997-11-24,19.761,19.761,19.481,19.481,2826494,0
1997-11-25,20.136,20.136,19.641,19.947,2469083,0
1997-11-26,20.136,20.981,19.947,20.891,4602695,0
1997-11-28,21.117,21.218,20.601,20.637,1199391,0
1997-12-01,20.702,21.616,20.702,21.364,3106996,0
1997-12-02,21.38,22.228,21.38,21.846,3621528,0
1997-12-03,21.83,22.135,21.576,21.965,2938554,0
1997-12-04,22.442,22.534,21.846,21.949,2358440,0
1997-12-05,21.66,22.211,21.66,21.83,1876935,0
1997-12-08,21.924,22.391,21.924,22.211,1452529,0
1997-12-09,22.162,22.162,21.736,21.949,1314754,0
1997-12-10,21.83,21.83,20.702,21.073,2458230,0
1997-12-11,21.026,21.787,20.675,21.446,2633279,0
1997-12-12,21.498,21.694,20.702,20.702,1815365,0
1997-12-15,20.891,21.38,20.891,21.073,2707117,0
1997-12-16,21.446,21.616,21.073,21.544,2597656,0
1997-12-17,21.446,21.754,21.271,21.364,1277242,0
1997-12-18,21.364,21.364,20.846,21.073,1719346,0
1997-12-19,20.891,21.026,20.54,20.756,2878630,0
1997-12-22,20.772,21.38,20.772,21.364,1531087,0
1997-12-23,21.312,21.312,20.637,20.772,1146781,0
1997-12-24,20.794,20.846,20.675,20.702,717418,0
1997-12-26,20.675,20.794,20.675,20.772,235913,0
1997-12-29,20.828,21,20.786,20.786,892937,0
1997-12-30,20.922,21.425,20.828,21.425,842451,0
1997-12-31,21.373,22.035,20.946,22.008,2037592,0
1998-01-02,21.965,21.965,21.491,21.703,1204346,0
1998-01-05,21.795,21.924,21.254,21.329,1765821,0
1998-01-06,21.237,21.347,20.972,21.254,1484374,0
1998-01-07,21.185,21.21,20.922,21,1672872,0
1998-01-08,20.54,20.574,20.023,20.328,2700749,0
1998-01-09,20.245,20.245,18.991,19.203,2850088,0
1998-01-12,18.822,20.074,18.752,19.905,2964033,0
1998-01-13,19.982,20,19.508,19.627,2101529,0
1998-01-14,19.599,20.074,19.508,20.023,1409118,0
1998-01-15,20,20,19.455,19.455,1285973,0
1998-01-16,19.532,19.905,19.508,19.627,1774078,0
1998-01-20,19.695,20,19.599,20,2069914,0
1998-01-21,19.941,19.941,19.414,19.508,3266949,0
1998-01-22,19.32,19.786,19.296,19.347,2349002,0
1998-01-23,19.347,19.576,19.243,19.441,2824135,0
1998-01-26,19.508,19.695,18.921,19.176,1900529,0
1998-01-27,19.15,19.364,18.659,18.659,4828700,0
1998-01-28,18.804,19.481,18.804,19.268,1868208,0
1998-01-29,19.268,19.837,19.268,19.744,1925062,0
1998-01-30,19.744,19.941,19.387,19.941,1710849,0
1998-02-02,20.312,20.828,20.168,20.711,2945396,0
1998-02-03,20.786,20.874,20.43,20.447,1982389,0
1998-02-04,20.526,20.692,20.328,20.447,1310741,0
1998-02-05,20.482,20.643,20.21,20.312,1244448,0
1998-02-06,20.601,20.764,20.5,20.601,1479184,0
1998-02-09,20.526,21.237,20.5,21.026,2100819,0
1998-02-10,21.279,21.446,21.043,21.185,2269972,0
1998-02-11,21.399,21.425,20.874,21.091,1055484,0
1998-02-12,21.091,21.516,20.922,21.425,1035666,0
1998-02-13,21.425,21.772,21.399,21.729,1627809,0
1998-02-17,21.729,21.729,21.162,21.254,1535804,0
1998-02-18,21.162,21.162,20.764,21.091,1557980,0
1998-02-19,21.136,21.329,20.855,21.136,1544059,0
1998-02-20,21.136,21.516,20.855,21.446,1946293,0
1998-02-23,21.399,21.446,21.136,21.162,1343533,0
1998-02-24,21.065,21.329,20.855,20.855,1498532,0
1998-02-25,20.828,21,20.764,20.809,1517402,0
1998-02-26,20.809,21.347,20.692,21.303,1262615,0
1998-02-27,21.347,21.425,21.136,21.21,1626866,0
1998-03-02,21.254,21.584,21.117,21.544,2466962,0
1998-03-03,21.347,21.584,21.329,21.329,1577797,0
1998-03-04,21.516,21.729,21.399,21.584,2773178,0
1998-03-05,21.347,21.66,21.303,21.491,1578502,0
1998-03-06,21.464,21.924,21.347,21.924,2083599,0
1998-03-09,21.924,22.058,21.446,21.491,1560105,0
1998-03-10,21.399,21.66,21.399,21.464,1345421,0
1998-03-11,21.446,21.846,21.425,21.772,1660602,0
1998-03-12,21.795,21.821,21.491,21.584,1975550,0
1998-03-13,21.61,22.035,21.446,21.491,1625452,0
1998-03-16,21.491,22.22,21.491,22.178,3003431,0
1998-03-17,22.297,22.525,22.195,22.391,2638706,0
1998-03-18,22.271,22.482,22.254,22.415,1461257,0
1998-03-19,22.391,23.076,22.391,22.889,2514141,0
1998-03-20,23.008,23.382,22.984,23.313,3601236,0
1998-03-23,23.431,23.431,23.12,23.262,1866558,0
1998-03-24,23.313,23.806,23.168,23.711,2165933,0
1998-03-25,24.086,24.239,23.645,23.755,2604263,0
1998-03-26,23.619,24.016,23.382,23.806,2974414,0
1998-03-27,24.314,24.314,23.558,23.839,1748834,0
1998-03-30,23.797,23.797,23.322,23.441,1469748,0
1998-03-31,23.746,23.839,23.322,23.482,1487442,0
1998-04-01,22.847,23.271,22.773,23.22,2283185,0
1998-04-02,23.255,23.415,23.042,23.391,1381517,0
1998-04-03,23.415,23.415,22.942,23.085,1753322,0
1998-04-06,22.773,23.16,22.676,22.702,2461767,0
1998-04-07,22.518,22.702,22.373,22.636,3268127,0
1998-04-08,22.702,22.847,22.56,22.56,1712032,0
1998-04-09,22.61,22.727,22.464,22.662,1398500,0
1998-04-13,22.584,22.662,22.254,22.254,2113559,0
1998-04-14,22.347,23.509,22.329,23.136,2265017,0
1998-04-15,23.322,23.695,23.271,23.558,2979129,0
1998-04-16,23.558,23.558,23.296,23.391,1575912,0
1998-04-17,23.558,23.695,23.204,23.677,1756386,0
1998-04-20,23.509,23.604,23.22,23.322,1257662,0
1998-04-21,23.178,23.721,23.059,23.721,1957620,0
1998-04-22,23.677,23.797,23.558,23.677,1579213,0
1998-04-23,23.509,23.604,23.415,23.441,1141824,0
1998-04-24,23.441,23.604,22.8,22.847,1780449,0
1998-04-27,22.424,22.449,21.525,21.544,2948224,0
1998-04-28,21.924,21.924,21.408,21.425,3746086,0
1998-04-29,21.616,21.686,21.425,21.472,2051276,0
1998-04-30,21.616,22.373,21.569,22.162,1912323,0
1998-05-01,21.998,22.347,21.998,22.347,893645,0
1998-05-04,22.373,22.56,22.042,22.058,1500652,0
1998-05-05,21.846,21.965,21.312,21.446,2602610,0
1998-05-06,21.569,21.711,21.329,21.425,2009522,0
1998-05-07,21.711,21.83,21.525,21.66,1695285,0
1998-05-08,21.616,21.924,21.593,21.736,1648100,0
1998-05-11,21.66,21.711,21.472,21.544,1050291,0
1998-05-12,21.354,21.593,21.329,21.593,1626397,0
1998-05-13,21.354,21.525,21.073,21.237,1689386,0
1998-05-14,21.21,21.329,21.136,21.254,1496877,0
1998-05-15,21.254,21.288,21.073,21.091,794091,0
1998-05-18,21.162,21.21,20.711,20.855,1682072,0
1998-05-19,21.237,21.288,20.786,20.828,2406800,0
1998-05-20,20.666,20.809,19.862,20.168,4774914,0
1998-05-21,20.118,20.168,19.387,19.905,5481007,0
1998-05-22,19.955,20.168,19.769,19.881,2178198,0
1998-05-26,19.905,20.168,19.837,19.862,2533485,0
1998-05-27,19.718,19.931,19.576,19.627,2686124,0
1998-05-28,19.627,19.786,19.481,19.718,2382499,0
1998-05-29,19.769,19.862,19.649,19.667,3413687,0
1998-06-01,19.718,19.862,19.532,19.695,2549296,0
1998-06-02,19.718,19.982,19.441,19.455,2952708,0
1998-06-03,19.364,19.559,18.981,19.005,2832627,0
1998-06-04,19.005,19.168,18.939,19.075,2559909,0
1998-06-05,19.455,19.455,19.168,19.32,1803567,0
1998-06-08,19.441,19.455,19.287,19.287,1677355,0
1998-06-09,19.337,19.387,19.168,19.387,1806399,0
1998-06-10,19.287,19.982,19.287,19.559,3055094,0
1998-06-11,19.481,19.532,18.532,18.694,2907884,0
1998-06-12,18.728,18.939,18.398,18.583,2349002,0
1998-06-15,17.965,18.794,17.965,18.321,2760439,0
1998-06-16,18.347,18.583,17.846,18.204,2702404,0
1998-06-17,18.398,19.075,18.363,18.888,2491967,0
1998-06-18,18.912,19.075,18.559,18.939,2326826,0
1998-06-19,19.124,19.124,17.896,18.294,5382395,0
1998-06-22,18.268,19.033,18.268,18.822,2261716,0
1998-06-23,19.337,19.813,18.532,18.677,3340787,0
1998-06-24,18.767,19.455,18.677,19.243,2278228,0
1998-06-25,19.287,19.576,19.287,19.455,2288607,0
1998-06-26,19.515,20.066,19.515,19.922,2169472,0
1998-06-29,19.922,20.278,19.753,19.83,2847728,0
1998-06-30,19.83,20.185,19.805,20.127,2181737,0
1998-07-01,20.136,20.16,19.965,20.017,2666542,0
1998-07-02,20.017,20.017,19.423,19.947,1603749,0
1998-07-06,19.965,20.228,19.881,19.896,1923884,0
1998-07-07,19.965,20.228,19.805,19.846,2078645,0
1998-07-08,19.591,19.881,19.252,19.252,3596284,0
1998-07-09,19.252,19.252,18.132,18.973,6561968,0
1998-07-10,19.132,19.568,19.04,19.396,3186263,0
1998-07-13,19.229,19.229,18.728,18.847,1592661,0
1998-07-14,18.905,19.015,18.541,18.633,3672484,0
1998-07-15,18.633,18.948,18.347,18.633,3575761,0
1998-07-16,18.38,18.566,18.284,18.421,2989274,0
1998-07-17,18.473,18.905,18.132,18.566,3844465,0
1998-07-20,18.498,18.498,18.067,18.261,2556840,0
1998-07-21,18.284,18.284,17.71,17.71,2211463,0
1998-07-22,17.71,17.71,17.047,17.047,3616574,0
1998-07-23,17.066,17.107,15.897,15.972,4459727,0
1998-07-24,16.759,16.786,16.141,16.186,6050505,0
1998-07-27,16.209,16.354,16.05,16.186,4222638,0
1998-07-28,16.169,16.471,15.928,16.089,3143089,0
1998-07-29,16.567,16.592,16.016,16.276,2864005,0
1998-07-30,16.235,16.487,16.235,16.395,2966865,0
1998-07-31,16.354,16.471,15.116,15.302,4583113,0
1998-08-03,15.302,16.05,15.259,15.709,2873679,0
1998-08-04,15.736,15.879,15.259,15.259,2542924,0
1998-08-05,15.565,15.736,15.259,15.592,2452096,0
1998-08-06,15.513,15.802,15.259,15.592,1866318,0
1998-08-07,15.617,16.209,15.617,16.05,2470262,0
1998-08-10,15.972,16.567,15.617,16.235,2439595,0
1998-08-11,16.089,16.115,15.777,15.945,2405148,0
1998-08-12,15.99,16.592,15.99,16.26,2306775,0
1998-08-13,16.26,16.378,15.736,16.276,2461063,0
1998-08-14,16.304,16.471,15.853,16.016,2419070,0
1998-08-17,15.972,16.186,15.592,15.736,2196364,0
1998-08-18,15.736,16.235,15.396,15.496,4485210,0
1998-08-19,15.259,15.277,14.14,14.514,10650839,0
1998-08-20,14.471,14.564,14.091,14.208,5573482,0
1998-08-21,14.091,14.091,13.164,14.02,5621138,0
1998-08-24,14.091,14.395,14.063,14.311,3736413,0
1998-08-25,14.311,14.395,13.973,13.996,3324037,0
1998-08-26,13.893,13.947,13.381,13.539,3414393,0
1998-08-27,13.452,13.452,12.71,12.955,3836445,0
1998-08-28,12.955,13.141,12.419,12.538,4462560,0
1998-08-31,12.565,12.894,12.351,12.565,3902265,0
1998-09-01,12.919,13.615,12.76,13.397,4438733,0
1998-09-02,13.777,13.878,13.181,13.326,3252794,0
1998-09-03,13.036,13.397,12.808,12.973,3033862,0
1998-09-04,12.973,13.308,12.71,13.164,2467667,0
1998-09-08,13.471,13.709,13.09,13.539,2698158,0
1998-09-09,13.452,13.498,13.141,13.397,2042550,0
1998-09-10,12.286,12.615,12.021,12.259,5186584,0
1998-09-11,12.259,12.639,12.046,12.639,2212880,0
1998-09-14,12.538,12.565,11.97,11.97,4953026,0
1998-09-15,11.996,12.377,11.691,11.904,4409716,0
1998-09-16,12.116,12.14,11.454,11.598,3319555,0
1998-09-17,11.284,11.613,11.233,11.31,3549102,0
1998-09-18,11.065,11.352,10.943,11.336,3482809,0
1998-09-21,11.065,11.76,10.905,11.707,3936707,0
1998-09-22,11.665,11.834,11.336,11.546,2635874,0
1998-09-23,11.707,12.116,11.52,12.046,4111521,0
1998-09-24,11.955,12.14,11.64,11.877,2487245,0
1998-09-25,11.707,12.286,11.52,12.098,7329633,0
1998-09-28,12.223,12.41,11.912,11.979,2930059,0
1998-09-29,12.123,12.319,11.691,11.912,2646018,0
1998-09-30,11.717,11.817,11.53,11.606,2439122,0
1998-10-01,11.606,11.817,11.121,11.362,4189605,0
1998-10-02,11.504,11.573,11.241,11.546,4100905,0
1998-10-05,11.41,11.834,11.266,11.647,2196364,0
1998-10-06,11.647,11.834,11.41,11.463,3369336,0
1998-10-07,11.53,11.606,11.121,11.479,3025368,0
1998-10-08,11.284,11.319,10.887,10.993,4432128,0
1998-10-09,11.121,11.606,11.03,11.504,4362770,0
1998-10-12,11.834,12.004,11.504,11.894,4450531,0
1998-10-13,11.894,11.912,11.623,11.691,3085764,0
1998-10-14,11.791,11.963,11.647,11.834,2700042,0
1998-10-15,11.894,12.369,11.691,12.369,3021123,0
1998-10-16,12.369,12.919,12.223,12.869,4356634,0
1998-10-19,12.946,13.426,12.869,13.426,3035987,0
1998-10-20,13.852,14.166,13.426,13.641,2967574,0
1998-10-21,13.734,13.903,13.326,13.777,1975313,0
1998-10-22,13.809,13.947,13.442,13.777,1335985,0
1998-10-23,13.683,13.709,13.326,13.354,1336223,0
1998-10-26,13.252,13.326,13.064,13.108,1637248,0
1998-10-27,13.134,13.397,13.134,13.252,1729730,0
1998-10-28,13.181,13.326,13.013,13.036,1631820,0
1998-10-29,12.987,13.565,12.894,13.488,1189479,0
1998-10-30,13.589,13.852,13.252,13.656,2254402,0
1998-11-02,13.996,14.53,13.929,13.996,1894864,0
1998-11-03,13.996,14.76,13.996,14.743,2055051,0
1998-11-04,14.931,15.319,14.835,15.168,3030796,0
1998-11-05,15.201,15.412,14.981,15.319,2902928,0
1998-11-06,14.954,15.097,14.912,14.931,3810730,0
1998-11-09,14.835,15.031,14.53,14.69,3596284,0
1998-11-10,14.624,14.912,14.428,14.471,3449307,0
1998-11-11,14.53,14.53,14.046,14.216,3301630,0
1998-11-12,14.183,14.335,14.125,14.14,3140260,0
1998-11-13,14.183,14.667,14.183,14.574,2421193,0
1998-11-16,14.624,14.912,14.53,14.796,1646211,0
1998-11-17,14.811,15.047,14.428,14.954,2190233,0
1998-11-18,14.86,14.86,14.574,14.624,1528020,0
1998-11-19,14.624,14.954,14.53,14.954,4179465,0
1998-11-20,14.931,14.954,14.335,14.454,3865228,0
1998-11-23,14.335,14.428,13.947,14.285,3477857,0
1998-11-24,14.091,14.667,14.063,14.624,6360259,0
1998-11-25,14.471,14.547,14.125,14.311,2321638,0
1998-11-27,14.216,14.353,13.947,14.02,951679,0
1998-11-30,13.903,13.903,13.09,13.397,4534278,0
1998-12-01,13.09,13.276,12.964,13.208,3169278,0
1998-12-02,12.655,13.036,12.486,13.036,3245009,0
1998-12-03,12.964,12.964,12.223,12.319,2497155,0
1998-12-04,12.319,12.606,12.038,12.462,3626245,0
1998-12-07,12.319,12.919,12.223,12.776,2627855,0
1998-12-08,12.683,12.844,12.319,12.513,2594824,0
1998-12-09,12.462,12.631,12.319,12.486,1711087,0
1998-12-10,12.513,12.556,11.912,12.081,2372829,0
1998-12-11,11.912,12.055,11.647,11.817,2936429,0
1998-12-14,11.817,12.844,11.751,11.894,2733306,0
1998-12-15,11.859,11.894,11.53,11.691,3681215,0
1998-12-16,11.717,11.791,11.428,11.691,3545562,0
1998-12-17,11.647,12.004,11.647,11.894,3659978,0
1998-12-18,11.894,11.938,11.53,11.691,2785208,0
1998-12-21,11.751,11.751,11.41,11.41,2916376,0
1998-12-22,11.41,11.717,11.284,11.717,3534711,0
1998-12-23,11.691,12.25,11.691,12.159,2961436,0
1998-12-24,12.159,12.462,11.979,12.369,1249640,0
1998-12-28,12.41,12.462,11.894,12.081,2344756,0
1998-12-29,12.259,12.259,11.955,12.063,2151777,0
1998-12-30,12.116,12.166,11.877,11.955,2926048,0
1998-12-31,12.166,12.937,12.046,12.692,2670788,0
1999-01-04,13.316,13.852,12.286,12.817,5160397,0
1999-01-05,12.894,13.134,12.751,13.036,4339650,0
1999-01-06,13.081,13.656,13.054,13.615,4649876,0
1999-01-07,13.522,13.539,13.081,13.252,1929781,0
1999-01-08,13.316,14.14,13.276,14.091,4836721,0
1999-01-11,13.903,14.243,13.809,13.903,3190983,0
1999-01-12,13.903,14.361,13.903,14.005,3184378,0
1999-01-13,13.522,13.709,13.381,13.418,2930765,0
1999-01-14,13.461,13.522,12.91,12.964,1655883,0
1999-01-15,13.316,13.539,13.134,13.539,1626159,0
1999-01-19,13.539,13.641,13.036,13.108,2002446,0
1999-01-20,13.036,13.381,12.937,12.987,1480601,0
1999-01-21,13.134,13.299,12.751,12.836,1410062,0
1999-01-22,12.531,12.692,12.259,12.454,2177495,0
1999-01-25,12.478,12.937,12.454,12.937,2058353,0
1999-01-26,12.836,12.937,12.623,12.817,1739869,0
1999-01-27,12.894,12.937,12.402,12.454,2013298,0
1999-01-28,12.402,12.598,12.286,12.58,1442381,0
1999-01-29,12.598,12.647,12.336,12.58,1300360,0
1999-02-01,12.751,12.791,12.351,12.478,1628518,0
1999-02-02,12.504,12.692,12.351,12.647,1420916,0
1999-02-03,12.454,12.647,12.259,12.454,2379670,0
1999-02-04,12.454,12.692,12.19,12.504,3959826,0
1999-02-05,12.647,13.522,12.647,13.522,4642093,0
1999-02-08,13.522,13.709,13.276,13.461,2803846,0
1999-02-09,13.565,13.777,13.134,13.156,1586292,0
1999-02-10,13.226,13.442,13.108,13.316,1098891,0
1999-02-11,13.316,13.381,12.725,12.91,2991162,0
1999-02-12,12.791,13.108,12.547,12.598,2305358,0
1999-02-16,13.134,13.565,12.751,12.791,3286054,0
1999-02-17,12.692,13.344,12.623,12.791,3224955,0
1999-02-18,12.751,12.894,12.454,12.504,2277521,0
1999-02-19,12.454,12.894,12.311,12.768,2725995,0
1999-02-22,12.725,13.036,12.58,12.91,1724066,0
1999-02-23,12.964,13.172,12.768,13.036,1791772,0
1999-02-24,12.937,13.226,12.869,12.91,1638664,0
1999-02-25,12.817,12.869,12.547,12.547,1856886,0
1999-02-26,12.725,12.791,12.478,12.623,3843996,0
1999-03-01,12.58,13.013,12.504,12.964,2358203,0
1999-03-02,13.134,13.172,12.751,12.836,3346215,0
1999-03-03,12.791,12.964,12.692,12.768,1517875,0
1999-03-04,12.768,12.91,12.547,12.836,1387651,0
1999-03-05,12.964,13.276,12.964,13.252,1442147,0
1999-03-08,13.276,13.299,12.894,13.252,2118747,0
1999-03-09,13.299,13.299,12.937,13.013,1673344,0
1999-03-10,12.987,13.344,12.751,13.134,2347351,0
1999-03-11,12.987,13.316,12.964,13.198,2146588,0
1999-03-12,13.036,13.036,12.751,12.937,3319086,0
1999-03-15,12.91,13.081,12.768,12.894,1570956,0
1999-03-16,12.894,12.937,12.674,12.791,2151071,0
1999-03-17,13.522,14.091,13.418,14.091,6434336,0
1999-03-18,14.091,14.335,13.777,14.318,3761895,0
1999-03-19,14.428,14.53,14.294,14.335,2539153,0
1999-03-22,14.335,14.699,14.14,14.624,2046089,0
1999-03-23,14.65,14.819,14.361,14.411,2684240,0
1999-03-24,14.454,14.582,14.26,14.318,1621443,0
1999-03-25,14.26,14.989,14.26,14.912,2164514,0
1999-03-26,14.939,14.939,14.335,14.555,2436052,0
1999-03-29,14.591,15.473,14.591,15.369,3014989,0
1999-03-30,15.294,15.294,15.106,15.217,2705235,0
1999-03-31,15.277,15.473,14.76,15.005,4520834,0
1999-04-01,14.954,15.176,14.811,14.954,2910952,0
1999-04-05,15.005,15.513,14.981,15.176,2291910,0
1999-04-06,15.176,15.345,15.005,15.106,1694103,0
1999-04-07,15.005,15.319,14.667,15.201,2298988,0
1999-04-08,15.176,15.513,15.176,15.396,2243550,0
1999-04-09,15.488,16.285,15.438,16.007,2370468,0
1999-04-12,15.905,16.649,15.879,16.285,3534944,0
1999-04-13,16.216,16.336,15.827,15.879,4357818,0
1999-04-14,15.928,17.573,15.905,16.701,9424554,0
1999-04-15,16.998,17.653,16.998,17.184,7939232,0
1999-04-16,17.184,17.846,16.778,16.803,8340526,0
1999-04-19,16.998,17.549,16.893,17.091,7808541,0
1999-04-20,17.091,17.116,16.44,16.701,4071650,0
1999-04-21,16.685,16.685,16.15,16.44,3038109,0
1999-04-22,16.361,16.387,15.879,16.285,3035509,0
1999-04-23,15.54,16.285,15.54,16.023,3312240,0
1999-04-26,15.972,16.242,15.777,15.905,1796727,0
1999-04-27,15.972,16.361,15.953,16.267,4347906,0
1999-04-28,16.285,17.311,16.285,16.949,4146201,0
1999-04-29,17.48,17.678,17.167,17.533,3273080,0
1999-04-30,16.124,16.75,15.125,16.609,11081858,0
1999-05-03,16.514,16.583,16.169,16.514,3387500,0
1999-05-04,16.412,17.047,16.387,16.701,3400709,0
1999-05-05,16.998,17.167,16.701,17.047,2302056,0
1999-05-06,17.016,17.506,16.701,17.184,3961007,0
1999-05-07,17.091,17.43,16.701,16.821,4596559,0
1999-05-10,16.854,17.573,16.649,17.455,2858812,0
1999-05-11,17.455,17.573,16.854,17.287,2501402,0
1999-05-12,16.973,16.998,16.456,16.998,2176548,0
1999-05-13,16.998,16.998,16.023,16.193,3073261,0
1999-05-14,15.592,16.387,15.54,15.709,2995648,0
1999-05-17,15.709,16.456,15.641,15.853,2901279,0
1999-05-18,15.565,15.972,14.851,14.954,3860508,0
1999-05-19,15.15,15.592,15.125,15.488,2507066,0
1999-05-20,15.438,15.928,15.412,15.609,2033113,0
1999-05-21,15.54,15.658,15.438,15.54,1588413,0
1999-05-24,15.565,15.953,15.08,15.277,2869901,0
1999-05-25,15.277,15.345,14.981,15.005,1966822,0
1999-05-26,15.277,15.294,14.787,15.241,2307718,0
1999-05-27,15.396,15.412,14.716,15.047,2671970,0
1999-05-28,15.047,15.201,14.591,14.835,1746004,0
1999-06-01,14.743,15.031,14.353,15.005,3407081,0
1999-06-02,15.047,15.15,14.743,14.912,1724300,0
1999-06-03,14.912,15.201,14.716,14.954,1834004,0
1999-06-04,14.877,15.438,14.851,15.277,1052417,0
1999-06-07,15.201,15.201,14.76,14.811,2289079,0
1999-06-08,14.851,15.277,14.851,15.106,1475881,0
1999-06-09,15.15,15.396,15.15,15.319,1427516,0
1999-06-10,15.106,15.369,15.106,15.345,1310506,0
1999-06-11,15.319,15.513,14.681,14.877,1987110,0
1999-06-14,14.981,15.217,14.787,15.176,1141824,0
1999-06-15,15.176,15.217,14.787,14.877,1128144,0
1999-06-16,14.877,15.031,14.716,14.787,1465502,0
1999-06-17,14.811,15.031,14.787,14.981,1167304,0
1999-06-18,15.761,16.267,15.54,16.007,4043578,0
1999-06-21,16.124,16.456,15.953,16.124,2691313,0
1999-06-22,16.073,16.124,15.761,15.905,1533681,0
1999-06-23,15.905,16.073,15.658,15.658,1210007,0
1999-06-24,15.682,15.905,15.592,15.609,2332488,0
1999-06-25,15.641,15.658,15.369,15.488,1187830,0
1999-06-28,15.547,15.793,15.482,15.504,1329850,0
1999-06-29,15.429,15.547,15.404,15.482,2419070,0
1999-06-30,15.624,15.674,15.142,15.302,3538720,0
1999-07-01,15.482,15.547,15.185,15.337,3021595,0
1999-07-02,15.337,15.354,15.142,15.209,1349668,0
1999-07-06,15.038,15.378,15.013,15.038,1172733,0
1999-07-07,15.142,15.209,14.471,14.939,3140260,0
1999-07-08,14.894,15.277,14.796,15.013,2880282,0
1999-07-09,15.013,15.302,14.868,14.912,1729253,0
1999-07-12,14.868,14.894,14.598,14.598,2009992,0
1999-07-13,14.454,14.53,14.26,14.26,5071218,0
1999-07-14,14.335,14.335,14.14,14.234,1509149,0
1999-07-15,14.26,14.26,13.717,13.844,3356120,0
1999-07-16,14.039,14.276,13.769,13.947,2067794,0
1999-07-19,13.989,14.183,13.912,14.039,938706,0
1999-07-20,14.012,14.183,13.989,13.989,942951,0
1999-07-21,13.912,14.063,13.893,13.989,1564350,0
1999-07-22,14.063,14.894,14.039,14.769,2446439,0
1999-07-23,15.429,15.429,14.699,15.038,2615349,0
1999-07-26,14.743,15.404,14.598,15.185,3398820,0
1999-07-27,15.233,15.378,14.868,15.337,2088079,0
1999-07-28,15.277,15.302,15.065,15.168,1690329,0
1999-07-29,14.989,15.038,14.819,14.989,1969177,0
1999-07-30,15.106,15.233,14.842,14.894,1322066,0
1999-08-02,14.972,15.337,14.939,15.168,1633238,0
1999-08-03,15.378,15.404,15.013,15.106,1675465,0
1999-08-04,15.209,15.743,15.209,15.728,2273512,0
1999-08-05,15.674,15.793,15.504,15.743,2620072,0
1999-08-06,15.728,15.845,15.378,15.582,1356037,0
1999-08-09,15.601,15.648,15.168,15.233,1473523,0
1999-08-10,15.038,15.728,14.912,15.547,2706885,0
1999-08-11,15.582,16.041,15.504,16.016,2184806,0
1999-08-12,16.209,16.549,15.674,15.897,6573289,0
1999-08-13,16.404,16.48,16.209,16.456,1744822,0
1999-08-16,16.456,16.973,16.431,16.893,2349002,0
1999-08-17,16.803,16.911,16.26,16.803,4417031,0
1999-08-18,16.456,16.623,16.106,16.404,4186538,0
1999-08-19,16.106,16.285,15.913,16.041,2113559,0
1999-08-20,16.169,16.336,15.972,16.016,1445450,0
1999-08-23,16.016,16.778,16.016,16.701,2314324,0
1999-08-24,16.53,16.649,16.361,16.404,2076759,0
1999-08-25,16.404,16.404,16.041,16.106,1814657,0
1999-08-26,16.016,16.169,15.936,16.041,1631820,0
1999-08-27,15.936,16.065,15.455,15.624,1534151,0
1999-08-30,15.429,15.429,15.013,15.209,2083599,0
1999-08-31,15.277,15.302,14.939,15.185,1398973,0
1999-09-01,15.233,15.699,15.168,15.482,2006455,0
1999-09-02,15.277,15.354,15.168,15.337,1187830,0
1999-09-03,15.674,15.674,15.277,15.624,1004054,0
1999-09-07,15.728,15.87,15.624,15.87,1546896,0
1999-09-08,15.87,16.378,15.777,16.304,1421858,0
1999-09-09,16.209,16.209,15.504,15.897,1557273,0
1999-09-10,15.818,15.845,15.013,15.065,1955731,0
1999-09-13,15.09,15.504,15.09,15.429,1525424,0
1999-09-14,15.455,15.818,15.455,15.601,1913506,0
1999-09-15,15.699,15.845,15.699,15.728,1618846,0
1999-09-16,15.582,15.601,15.429,15.504,1151739,0
1999-09-17,15.624,15.648,15.531,15.531,1560810,0
1999-09-20,15.547,15.547,15.168,15.209,780878,0
1999-09-21,15.106,15.259,15.038,15.065,860852,0
1999-09-22,15.277,15.547,15.168,15.547,1874578,0
1999-09-23,15.455,15.482,15.209,15.302,2950348,0
1999-09-24,15.277,15.429,15.209,15.429,2822955,0
1999-09-27,15.482,15.482,15.209,15.233,1253648,0
1999-09-28,15.319,15.319,14.954,15.176,1272759,0
1999-09-29,15.277,15.718,15.217,15.54,2109313,0
1999-09-30,15.369,15.54,15.073,15.201,1680893,0
1999-10-01,14.931,15.073,14.851,14.954,1328905,0
1999-10-04,15.15,15.473,15.097,15.473,1200806,0
1999-10-05,15.277,15.302,14.954,15.217,750447,0
1999-10-06,15.319,15.761,15.217,15.718,929502,0
1999-10-07,15.761,15.888,15.277,15.319,1363588,0
1999-10-08,15.319,15.682,15.277,15.617,1819140,0
1999-10-11,15.438,15.488,15.241,15.396,1647631,0
1999-10-12,15.319,15.319,14.851,14.931,1663436,0
1999-10-13,14.931,14.931,14.26,14.294,2274451,0
1999-10-14,14.387,15.005,14.26,14.931,3369804,0
1999-10-15,14.931,15.125,14.53,14.582,2580670,0
1999-10-18,14.66,14.972,14.564,14.904,1416904,0
1999-10-19,14.931,14.931,14.335,14.411,965126,0
1999-10-20,14.633,14.633,13.869,14.091,1772190,0
1999-10-21,14.192,14.216,13.793,14.02,1306967,0
1999-10-22,14.243,14.66,14.243,14.437,1586760,0
1999-10-25,14.387,14.387,14.117,14.335,986830,0
1999-10-26,14.361,14.387,14.046,14.166,2197781,0
1999-10-27,14.216,14.564,13.947,14.564,1644798,0
1999-10-28,14.877,14.877,14.411,14.506,2960964,0
1999-10-29,14.506,14.506,14.091,14.243,2814697,0
1999-11-01,14.14,14.166,13.893,14.166,1924828,0
1999-11-02,14.192,14.778,14.192,14.411,2424023,0
1999-11-03,14.972,15.319,14.804,15.15,2847257,0
1999-11-04,15.125,15.217,15.047,15.15,2150361,0
1999-11-05,15.412,15.473,15.15,15.345,2270677,0
1999-11-08,15.345,15.412,15.302,15.369,1362878,0
1999-11-09,15.345,15.473,15.302,15.369,1311687,0
1999-11-10,15.319,15.513,15.319,15.412,2169942,0
1999-11-11,15.369,15.54,15.369,15.438,997211,0
1999-11-12,15.488,15.513,15.15,15.488,1234777,0
1999-11-15,15.617,16.395,15.565,16.106,1891800,0
1999-11-17,15.761,15.809,15.54,15.617,1207175,0
1999-11-18,15.641,15.888,15.641,15.718,1832347,0
1999-11-19,15.201,15.345,14.851,14.972,2781436,0
1999-11-22,14.972,15.438,14.972,15.319,2495505,0
1999-11-23,15.217,16.252,14.954,16.201,4466334,0
1999-11-24,16.106,17.48,16.106,16.939,3897545,0
1999-11-26,16.939,17.134,16.471,16.471,1221802,0
1999-11-29,16.201,16.496,15.953,16.106,2888306,0
1999-11-30,16.186,17.167,16.106,16.862,2894671,0
1999-12-01,16.496,16.893,16.354,16.592,2737790,0
1999-12-02,16.575,17.234,16.522,16.838,3977517,0
1999-12-03,16.893,17.134,16.821,16.893,2035943,0
1999-12-06,16.649,16.838,16.378,16.456,1344006,0
1999-12-07,16.496,16.649,16.032,16.15,2399486,0
1999-12-08,16.124,16.522,16.056,16.431,1418788,0
1999-12-09,16.456,16.667,16.395,16.549,1791299,0
1999-12-10,16.549,16.989,16.395,16.496,2705000,0
1999-12-13,16.862,16.862,16.592,16.592,1984042,0
1999-12-14,16.496,16.893,16.496,16.717,1876227,0
1999-12-15,16.395,16.862,16.304,16.838,2581616,0
1999-12-16,16.649,16.862,16.592,16.795,1988055,0
1999-12-17,16.496,17.039,16.276,16.276,3381132,0
1999-12-20,16.33,16.496,15.862,16.056,1883541,0
1999-12-21,16.056,16.056,15.666,15.836,3748922,0
1999-12-22,15.809,16.08,15.761,15.761,2095157,0
1999-12-23,15.718,15.913,15.592,15.761,1792952,0
1999-12-27,15.761,16.226,15.718,16.106,1810883,0
1999-12-28,16.056,16.522,16.032,16.456,1861366,0
1999-12-29,16.592,17.007,16.53,16.93,3349752,0
1999-12-30,16.838,17.184,16.759,17.056,1617429,0
1999-12-31,16.878,17.184,16.759,17.124,583415,0
2000-01-03,17.224,17.302,16.803,16.93,3174467,0
2000-01-04,16.786,16.98,16.759,16.911,3975870,0
2000-01-05,16.956,17.549,16.759,17.302,7329633,0
2000-01-06,17.624,18.515,17.549,18.186,7173457,0
2000-01-07,18.186,18.728,18.042,18.167,4851586,0
2000-01-10,18.167,18.728,18.042,18.532,3723444,0
2000-01-11,18.337,18.711,18.311,18.532,3746793,0
2000-01-12,18.337,18.389,18.092,18.186,3554997,0
2000-01-13,18.284,18.592,18.092,18.268,2362449,0
2000-01-14,18.559,19.075,18.456,19.005,3526214,0
2000-01-18,18.83,18.83,17.94,18.609,3586373,0
2000-01-19,18.559,18.879,17.923,18.311,2363865,0
2000-01-20,18.413,18.456,17.82,17.997,2553306,0
2000-01-21,17.997,17.997,17.302,17.455,3137193,0
2000-01-24,17.472,17.724,17.302,17.724,1950310,0
2000-01-25,17.724,17.896,16.93,17.573,3633557,0
2000-01-26,17.624,18.186,17.598,18.015,2907884,0
2000-01-27,18.067,18.167,17.869,18.092,1730198,0
2000-01-28,17.923,17.94,17.379,17.67,3073969,0
2000-01-31,17.624,17.624,17.184,17.251,2154374,0
2000-02-01,17.224,17.224,16.701,16.878,3703624,0
2000-02-02,17.279,17.573,16.803,16.838,3737598,0
2000-02-03,16.862,16.98,15.936,16.285,4789067,0
2000-02-04,15.99,16.242,15.728,16.141,3483987,0
2000-02-07,16.141,16.412,15.818,16.32,2379437,0
2000-02-08,16.487,16.514,14.318,15.818,12144889,0
2000-02-09,15.87,16.193,15.648,15.802,4834599,0
2000-02-10,15.802,15.87,14.667,14.811,2833335,0
2000-02-11,14.954,14.954,14.192,14.294,3549337,0
2000-02-14,14.335,15.455,14.091,15.396,3677671,0
2000-02-15,15.802,16.242,15.648,15.972,3092369,0
2000-02-16,16.065,16.44,15.396,15.522,3228254,0
2000-02-17,15.802,16.05,15.601,15.728,2392173,0
2000-02-18,15.624,15.936,14.981,15.201,1385056,0
2000-02-22,15.106,15.99,15.005,15.802,2225145,0
2000-02-23,15.601,15.743,15.106,15.201,1543354,0
2000-02-24,15.106,15.125,14.294,14.606,1733031,0
2000-02-25,14.514,15.429,14.411,14.582,2649794,0
2000-02-28,14.489,14.787,14.437,14.582,2149889,0
2000-02-29,14.606,14.642,14.046,14.125,4837899,0
2000-03-01,14.166,14.708,13.743,14.606,4379286,0
2000-03-02,13.817,13.852,13.426,13.648,4224287,0
2000-03-03,13.598,14.02,13.404,13.777,5344410,0
2000-03-06,13.743,14.14,13.452,13.506,2929351,0
2000-03-07,13.506,13.506,11.97,11.996,7541010,0
2000-03-08,12.242,13.92,12.242,13.92,6820532,0
2000-03-09,14.02,14.091,13.777,14.091,4524136,0
2000-03-10,14.192,14.395,13.852,14.02,1558217,0
2000-03-13,14.046,14.091,13.548,13.947,1799792,0
2000-03-14,14.192,14.266,13.624,13.648,2533016,0
2000-03-15,13.648,15.802,13.506,14.811,5618782,0
2000-03-16,15.005,16.387,15.005,15.601,4476242,0
2000-03-17,15.601,15.743,14.954,15.08,3248073,0
2000-03-20,15.08,15.455,14.931,15.125,1626397,0
2000-03-21,14.708,15.802,14.708,15.224,2150596,0
2000-03-22,15.201,15.302,14.76,15.08,1636539,0
2000-03-23,15.031,15.601,14.851,15.329,1862309,0
2000-03-24,15.329,15.396,14.811,15.16,2156494,0
2000-03-27,14.851,15.16,14.835,14.851,1379394,0
2000-03-28,14.667,15.031,14.37,14.564,2031698,0
2000-03-29,14.454,15.047,14.353,14.796,1846741,0
2000-03-30,14.819,15.836,14.506,15.513,2537733,0
2000-03-31,15.488,15.488,15.09,15.09,2541272,0
2000-04-03,15.09,15.513,14.574,15.438,4152101,0
2000-04-04,15.547,16.786,15.142,15.962,4944535,0
2000-04-05,15.691,16.685,15.691,16.016,4835545,0
2000-04-06,16.016,16.685,15.818,15.897,2615115,0
2000-04-07,15.936,15.936,15.345,15.488,1333625,0
2000-04-10,15.592,16.209,15.547,15.592,1837066,0
2000-04-11,16.141,16.632,15.962,16.016,2081003,0
2000-04-12,16.26,17.03,16.242,16.862,2757133,0
2000-04-13,17.082,17.724,16.285,16.487,3713063,0
2000-04-14,16.186,16.285,15.784,15.99,2418832,0
2000-04-17,15.784,16.186,15.345,15.592,1996781,0
2000-04-18,15.784,15.897,15.125,15.836,1909493,0
2000-04-19,15.743,15.862,15.047,15.319,1354386,0
2000-04-20,15.09,15.547,15.073,15.438,1362407,0
2000-04-24,15.047,15.641,15.047,15.421,1809230,0
2000-04-25,15.473,16.387,15.345,16.26,2225855,0
2000-04-26,16.242,16.242,15.913,15.936,1071290,0
2000-04-27,15.897,16.412,15.836,16.242,2059300,0
2000-04-28,16.041,16.242,15.862,16.041,1712268,0
2000-05-01,15.691,16.065,15.592,16.065,2155554,0
2000-05-02,16.242,16.685,16.065,16.169,2127477,0
2000-05-03,16.186,16.242,15.862,16.115,1438607,0
2000-05-04,15.99,15.99,15.691,15.862,2451628,0
2000-05-05,15.784,15.784,15.438,15.641,2107190,0
2000-05-08,15.691,16.26,15.565,15.99,1733736,0
2000-05-09,16.041,16.53,15.897,15.913,1962809,0
2000-05-10,15.897,16.592,15.862,16.592,2139747,0
2000-05-11,16.989,17.03,16.209,16.487,7030493,0
2000-05-12,16.911,17.634,16.838,17.506,5649920,0
2000-05-15,17.607,17.853,17.607,17.853,3219998,0
2000-05-16,18.921,19.168,18.421,18.498,8949422,0
2000-05-17,18.321,18.744,18.123,18.498,5818598,0
2000-05-18,18.668,18.898,18.242,18.398,4746368,0
2000-05-19,17.923,18.794,17.923,18.592,2859520,0
2000-05-22,18.617,19.711,18.473,19.695,6618585,0
2000-05-23,19.465,19.568,18.398,18.794,6694787,0
2000-05-24,18.794,18.847,18.498,18.728,3498143,0
2000-05-25,18.767,19.268,18.767,19.04,3282048,0
2000-05-26,18.075,18.617,17.43,17.751,4912216,0
2000-05-30,17.779,18.204,17.779,17.973,2942089,0
2000-05-31,17.336,17.379,16.487,16.514,4891454,0
2000-06-01,16.838,17.184,16.592,17.03,3454735,0
2000-06-02,16.838,17.03,16.685,16.685,2729295,0
2000-06-05,16.838,16.838,16.592,16.667,1529671,0
2000-06-06,16.939,17.405,16.911,17.405,3368155,0
2000-06-07,17.405,17.455,16.956,17.107,1882836,0
2000-06-08,17.224,17.287,16.711,16.786,1961158,0
2000-06-09,16.838,16.939,16.285,16.487,1080255,0
2000-06-12,16.53,16.734,16.412,16.575,1324426,0
2000-06-13,16.361,16.361,15.913,16.016,2342397,0
2000-06-14,16.041,17.224,15.962,17.056,3749393,0
2000-06-15,17.43,17.43,16.667,16.734,2959550,0
2000-06-16,16.734,16.734,16.209,16.44,2811632,0
2000-06-19,16.336,16.336,15.513,15.962,3404953,0
2000-06-20,15.936,15.962,15.369,15.565,3259633,0
2000-06-21,15.345,15.641,15.047,15.592,3211268,0
2000-06-22,15.547,15.641,14.673,14.725,3755289,0
2000-06-23,14.947,15.047,14.796,14.972,2453514,0
2000-06-26,15.142,15.201,14.851,14.894,2086664,0
2000-06-27,14.999,15.547,14.851,15.547,4175454,0
2000-06-28,15.531,15.879,15.134,15.488,4253305,0
2000-06-29,15.337,15.337,14.582,14.734,4205415,0
2000-06-30,14.912,15.056,14.506,14.778,3612091,0
2000-07-03,14.804,15.412,14.708,15.378,2382031,0
2000-07-05,15.185,15.728,15.005,15.632,2360089,0
2000-07-06,15.582,15.802,15.185,15.455,1918459,0
2000-07-07,15.582,15.728,15.337,15.609,1842965,0
2000-07-10,15.556,15.682,15.277,15.429,1848391,0
2000-07-11,15.08,15.682,15.056,15.412,2575948,0
2000-07-12,15.378,15.556,15.134,15.429,1420442,0
2000-07-13,15.582,16.186,15.556,15.928,2361505,0
2000-07-14,15.836,15.953,15.609,15.836,1475648,0
2000-07-17,15.777,16.354,15.761,16.354,1870333,0
2000-07-18,16.431,16.53,16.106,16.124,2694381,0
2000-07-19,16.08,16.15,15.031,15.556,3681684,0
2000-07-20,15.556,16.032,15.482,15.836,1418083,0
2000-07-21,15.928,16.106,15.853,15.928,1597611,0
2000-07-24,15.928,15.928,15.582,15.682,1058075,0
2000-07-25,15.699,15.699,15.429,15.482,830656,0
2000-07-26,15.134,15.16,14.954,15.005,1340467,0
2000-07-27,15.031,15.504,15.031,15.354,1280780,0
2000-07-28,15.259,15.354,15.08,15.134,934932,0
2000-07-31,15.106,15.455,15.106,15.412,1288565,0
2000-08-01,15.455,15.556,15.337,15.412,1677355,0
2000-08-02,15.412,15.531,15.005,15.056,2418362,0
2000-08-03,15.08,15.08,14.708,14.835,1804984,0
2000-08-04,14.835,14.851,14.285,14.411,3134127,0
2000-08-07,14.183,15.031,13.886,14.981,4705791,0
2000-08-08,14.954,15.455,14.454,14.931,3497672,0
2000-08-09,14.835,14.877,14.489,14.606,2925105,0
2000-08-10,14.506,14.778,14.311,14.506,1440259,0
2000-08-11,14.734,15.031,14.606,14.778,2157676,0
2000-08-14,15.185,15.259,14.489,14.778,2670084,0
2000-08-15,14.734,14.778,12.982,13.282,15719231,0
2000-08-16,13.389,13.632,13.389,13.531,9088141,0
2000-08-17,13.531,13.58,13.09,13.181,2882878,0
2000-08-18,13.181,13.335,13.036,13.156,2007399,0
2000-08-21,13.181,13.282,13.09,13.236,2177730,0
2000-08-22,13.236,13.435,13.181,13.389,1153857,0
2000-08-23,13.389,13.389,12.91,13.036,2655928,0
2000-08-24,13.09,13.335,13.013,13.208,2387693,0
2000-08-25,13.208,13.531,13.181,13.531,1948890,0
2000-08-28,13.531,13.656,13.479,13.58,3113603,0
2000-08-29,13.515,13.76,13.515,13.76,2882878,0
2000-08-30,13.76,13.76,12.836,12.937,3966434,0
2000-08-31,12.937,13.389,12.91,13.156,3703153,0
2000-09-01,13.236,13.435,13.054,13.389,2113559,0
2000-09-05,13.181,13.632,13.036,13.605,2763267,0
2000-09-06,13.656,13.786,13.531,13.58,2323759,0
2000-09-07,13.632,13.632,13.208,13.531,2249210,0
2000-09-08,13.335,13.435,13.134,13.181,2180559,0
2000-09-11,13.181,13.656,13.181,13.632,2896793,0
2000-09-12,13.556,13.556,13.156,13.282,2051749,0
2000-09-13,13.363,13.734,13.363,13.734,2048211,0
2000-09-14,13.734,13.912,13.605,13.656,1642911,0
2000-09-15,13.389,13.435,13.013,13.208,2165933,0
2000-09-18,13.181,13.181,12.734,13.09,2177018,0
2000-09-19,12.888,12.91,12.615,12.888,1800268,0
2000-09-20,12.784,12.784,12.538,12.556,2381557,0
2000-09-21,12.556,12.588,12.259,12.41,2587510,0
2000-09-22,12.438,12.784,12.286,12.556,2414353,0
2000-09-25,12.538,12.784,12.311,12.784,2067794,0
2000-09-26,12.76,12.964,12.683,12.734,2109550,0
2000-09-27,12.879,12.894,12.7,12.725,2349947,0
2000-09-28,12.817,13.531,12.817,13.531,2545520,0
2000-09-29,13.426,13.734,13.081,13.381,1890149,0
2000-10-02,13.045,13.252,12.817,13.004,3145688,0
2000-10-03,13.081,14.081,13.028,13.777,2334138,0
2000-10-04,13.7,14.353,13.7,14.081,1963045,0
2000-10-05,14.38,14.428,13.852,13.878,2522164,0
2000-10-06,13.982,14.454,13.777,13.982,1876227,0
2000-10-09,13.956,14.276,13.956,14.234,2226798,0
2000-10-10,14.081,14.081,13.58,13.7,2695327,0
2000-10-11,13.381,14.081,13.381,13.683,1826451,0
2000-10-12,13.683,13.683,13.081,13.198,1721703,0
2000-10-13,13.1,13.198,12.879,13.045,1547833,0
2000-10-16,13.045,13.404,12.973,13.354,1543589,0
2000-10-17,13.326,13.506,12.8,12.894,1592425,0
2000-10-18,12.894,13.226,12.725,13.004,1048406,0
2000-10-19,12.894,13.299,12.844,13.125,1062797,0
2000-10-20,13.028,13.404,12.955,13.045,2065669,0
2000-10-23,13.1,13.404,13.081,13.299,1161876,0
2000-10-24,13.276,13.809,13.276,13.777,2350416,0
2000-10-25,13.878,13.929,13.404,13.452,2102471,0
2000-10-26,13.452,13.852,13.276,13.531,1908549,0
2000-10-27,13.624,13.929,13.506,13.878,1603280,0
2000-10-30,13.929,14.811,13.929,14.734,3424063,0
2000-10-31,14.787,14.954,14.38,14.811,2406565,0
2000-11-01,14.835,15.185,14.787,14.886,1886844,0
2000-11-02,14.954,15.09,14.811,14.989,1514335,0
2000-11-03,14.886,15.065,14.811,15.005,1207409,0
2000-11-06,14.86,15.311,14.835,15.217,2229630,0
2000-11-07,15.031,15.065,14.681,14.86,3787140,0
2000-11-08,14.76,15.337,14.555,15.005,1577089,0
2000-11-09,14.787,15.031,14.582,14.954,907802,0
2000-11-10,14.787,15.09,14.53,14.633,824049,0
2000-11-13,14.66,14.787,14.454,14.66,1177685,0
2000-11-14,15.031,15.142,14.681,14.76,1999612,0
2000-11-15,14.76,14.931,14.633,14.76,1974841,0
2000-11-16,14.66,14.66,14.199,14.353,1900765,0
2000-11-17,14.428,14.811,14.428,14.489,1773133,0
2000-11-20,14.234,14.53,14.199,14.454,1180282,0
2000-11-21,14.633,15.682,14.606,15.682,4202582,0
2000-11-22,15.592,15.972,15.286,15.818,2802432,0
2000-11-24,15.784,15.99,15.641,15.936,826408,0
2000-11-27,15.897,16.041,15.761,15.761,2235526,0
2000-11-28,15.761,15.761,15.259,15.438,2100819,0
2000-11-29,15.286,15.682,15.259,15.641,3357068,0
2000-11-30,16.193,16.549,16.065,16.37,4147616,0
2000-12-01,16.32,17.091,16.294,16.87,2526878,0
2000-12-04,16.592,17.923,16.592,17.878,4145021,0
2000-12-05,17.7,17.997,17.152,17.279,4222163,0
2000-12-06,17.302,17.779,17.203,17.242,2334846,0
2000-12-07,17.203,17.497,16.667,16.87,1888731,0
2000-12-08,16.821,16.998,16.649,16.726,1488859,0
2000-12-11,16.743,16.921,16.412,16.768,1641730,0
2000-12-12,16.998,17.624,16.998,17.098,2661589,0
2000-12-13,17.124,17.344,16.487,16.549,2751472,0
2000-12-14,16.294,16.44,15.897,16.395,1954082,0
2000-12-15,16.089,16.667,16.089,16.549,2922276,0
2000-12-18,16.743,17.497,16.549,17.242,2603085,0
2000-12-19,17.152,17.878,17.098,17.302,3051554,0
2000-12-20,17.098,17.302,16.998,17.224,2110727,0
2000-12-21,17.047,17.455,17.047,17.397,2333904,0
2000-12-22,17.397,18.186,17.302,18.149,1990883,0
2000-12-26,18.213,18.649,18.057,18.559,2326354,0
2000-12-27,18.575,18.872,18.186,18.822,1495464,0
2000-12-28,18.898,18.921,18.242,18.847,1413602,0
2000-12-29,18.744,19.049,18.473,18.515,1218972,0
2001-01-02,18.398,18.498,17.94,18.108,1836361,0
2001-01-03,17.86,18.167,17.506,17.913,2839234,0
2001-01-04,18.092,18.649,18.015,18.438,3748213,0
2001-01-05,18.55,18.55,17.533,17.86,2483000,0
2001-01-08,17.732,17.887,17.506,17.76,1426580,0
2001-01-09,17.94,17.988,17.533,17.837,1348961,0
2001-01-10,17.48,17.887,16.998,17.661,2474272,0
2001-01-11,17.887,17.887,17.03,17.414,2568639,0
2001-01-12,17.414,17.414,16.15,16.522,4029423,0
2001-01-16,16.471,17.03,16.193,16.973,2906468,0
2001-01-17,16.878,16.921,16.346,16.675,2627615,0
2001-01-18,16.124,16.522,15.836,16.346,2759964,0
2001-01-19,16.37,16.422,15.913,16.216,1909021,0
2001-01-22,16.016,16.346,15.513,16.169,5039844,0
2001-01-23,16.193,16.998,16.193,16.821,3108646,0
2001-01-24,16.821,17.107,16.701,16.893,1934029,0
2001-01-25,16.973,17.336,16.854,17.261,2052460,0
2001-01-26,17.03,17.124,16.649,16.854,1328668,0
2001-01-29,16.939,17.075,16.821,17.007,1128854,0
2001-01-30,16.911,17.422,16.583,17.344,1282902,0
2001-01-31,17.302,17.82,17.287,17.344,2510135,0
2001-02-01,17.344,17.549,16.98,17.124,2257941,0
2001-02-02,17.21,17.302,17.039,17.184,1295172,0
2001-02-05,17.217,17.217,16.98,17.124,1152445,0
2001-02-06,16.973,17.016,16.759,16.939,1360993,0
2001-02-07,16.939,17.203,16.939,17.143,1308147,0
2001-02-08,17.184,17.203,16.878,17.075,1755442,0
2001-02-09,17.075,17.361,16.949,17.311,2166639,0
2001-02-12,17.217,17.251,16.821,16.862,2308664,0
2001-02-13,16.675,17.321,16.601,17.039,3799407,0
2001-02-14,17.379,17.414,16.623,16.956,4013618,0
2001-02-15,16.956,17.184,16.821,16.998,2758790,0
2001-02-16,16.998,17.321,16.786,16.911,1677119,0
2001-02-20,16.549,16.795,15.928,16.336,4055846,0
2001-02-21,16.336,16.412,15.862,16.065,2266903,0
2001-02-22,16.065,16.209,15.802,16.016,2295213,0
2001-02-23,16.065,16.065,15.641,15.897,2465779,0
2001-02-26,15.928,16.609,15.879,16.514,2022261,0
2001-02-27,16.312,16.694,16.267,16.514,1796727,0
2001-02-28,16.522,16.821,16.16,16.456,2354662,0
2001-03-01,16.169,16.609,16.169,16.422,2242368,0
2001-03-02,16.487,16.884,16.44,16.694,1434596,0
2001-03-05,16.649,17.361,16.649,17.143,2904344,0
2001-03-06,17.741,17.741,17.134,17.279,1996781,0
2001-03-07,17.788,18.398,17.687,18.321,6031629,0
2001-03-08,18.268,18.575,18.213,18.559,2792758,0
2001-03-09,18.398,18.398,17.807,17.973,2926994,0
2001-03-12,17.581,17.846,17.075,17.217,2964033,0
2001-03-13,17.217,17.788,17.217,17.607,2840177,0
2001-03-14,17.321,17.321,16.862,17.075,3265295,0
2001-03-15,17.075,17.388,16.956,16.998,3892594,0
2001-03-16,16.632,16.862,16.53,16.685,3448836,0
2001-03-19,16.609,16.803,16.44,16.726,3031505,0
2001-03-20,16.649,16.821,16.186,16.304,3804361,0
2001-03-21,15.761,15.77,14.489,15.429,10724683,0
2001-03-22,15.217,15.277,14.894,15.217,4813838,0
2001-03-23,14.851,15.16,14.514,14.606,5529839,0
2001-03-26,14.69,15.361,14.66,14.76,5576550,0
2001-03-27,14.851,15.031,14.65,15.005,3881502,0
2001-03-28,15.005,15.354,14.743,15.201,3203721,0
2001-03-29,14.939,15.125,14.76,14.989,2491021,0
2001-03-30,14.989,15.047,14.681,14.778,2573359,0
2001-04-02,14.804,15.168,14.48,14.642,2634224,0
2001-04-03,14.555,14.642,14.005,14.063,3085999,0
2001-04-04,14.063,14.582,14.046,14.411,3334891,0
2001-04-05,14.411,15.047,14.395,14.963,2762088,0
2001-04-06,14.86,15.047,14.582,14.963,3529755,0
2001-04-09,14.877,15.354,14.877,15.09,2721986,0
2001-04-10,15.065,15.531,15.047,15.455,3751517,0
2001-04-11,15.455,15.455,14.877,14.972,2155081,0
2001-04-12,14.972,15.455,14.877,15.455,2293799,0
2001-04-16,15.396,15.682,15.378,15.666,2302293,0
2001-04-17,15.617,15.718,15.473,15.674,2801488,0
2001-04-18,15.674,16.743,15.547,16.44,2422135,0
2001-04-19,16.431,16.431,15.862,15.928,2520275,0
2001-04-20,15.928,16.124,15.691,16.073,1854527,0
2001-04-23,16.106,16.106,15.802,15.853,1029765,0
2001-04-24,15.853,16.007,15.573,15.674,1798143,0
2001-04-25,15.641,15.936,15.429,15.905,1731380,0
2001-04-26,16.285,16.549,15.818,16.471,2706885,0
2001-04-27,16.734,16.768,16.609,16.694,1691273,0
2001-04-30,16.973,16.973,16.592,16.701,1743172,0
2001-05-01,16.667,16.956,16.431,16.878,1491690,0
2001-05-02,16.939,16.973,16.471,16.685,1753322,0
2001-05-03,16.592,16.592,16.201,16.235,1766529,0
2001-05-04,16.065,16.32,15.879,16.26,2022025,0
2001-05-07,16.242,16.623,16.201,16.387,1116112,0
2001-05-08,16.285,16.496,16.242,16.378,1181932,0
2001-05-09,16.431,16.649,16.242,16.632,1417142,0
2001-05-10,16.667,16.862,16.575,16.734,1164004,0
2001-05-11,16.649,16.821,16.549,16.667,931629,0
2001-05-14,16.575,16.768,16.431,16.675,973620,0
2001-05-15,15.853,15.862,15.369,15.666,7630892,0
2001-05-16,15.609,16.26,15.488,16.106,4263216,0
2001-05-17,16.089,16.201,15.802,15.818,2382269,0
2001-05-18,15.853,15.953,15.777,15.836,2767750,0
2001-05-21,15.897,15.897,15.513,15.682,1997490,0
2001-05-22,15.648,15.972,15.617,15.836,2534902,0
2001-05-23,15.836,15.921,15.482,15.513,1475648,0
2001-05-24,15.513,15.565,15.106,15.168,2974176,0
2001-05-25,15.168,15.168,14.868,15.013,1427045,0
2001-05-29,15.005,15.361,14.931,15.047,2634695,0
2001-05-30,15.005,15.065,14.743,14.778,1448041,0
2001-05-31,14.743,15.277,14.681,15.192,2855980,0
2001-06-01,15.106,15.294,15.047,15.241,1986876,0
2001-06-04,15.311,15.337,15.005,15.185,1221802,0
2001-06-05,15.125,15.513,15.005,15.455,2377784,0
2001-06-06,15.369,15.531,15.268,15.412,3540606,0
2001-06-07,15.396,15.488,15.259,15.488,1229587,0
2001-06-08,15.455,15.601,15.354,15.531,2190233,0
2001-06-11,15.531,15.547,15.168,15.176,1055718,0
2001-06-12,15.185,15.396,15.047,15.337,1741521,0
2001-06-13,15.369,15.531,15.354,15.463,2630213,0
2001-06-14,15.463,15.777,15.396,15.777,3579296,0
2001-06-15,15.777,15.862,15.617,15.752,3240522,0
2001-06-18,15.743,15.981,15.699,15.853,1786583,0
2001-06-19,15.853,15.913,15.818,15.879,1659660,0
2001-06-20,15.879,16.15,15.743,15.827,2057175,0
2001-06-21,15.853,16.242,15.743,16.032,2920154,0
2001-06-22,16.032,16.141,15.818,15.836,1391658,0
2001-06-25,15.853,15.913,15.488,15.531,1736330,0
2001-06-26,15.455,15.531,15.185,15.455,2316917,0
2001-06-27,15.504,15.666,15.455,15.547,1589357,0
2001-06-28,15.582,15.682,15.116,15.15,2257704,0
2001-06-29,15.031,15.547,14.894,15.482,2987388,0
2001-07-02,15.337,15.573,15.176,15.488,1737749,0
2001-07-03,15.488,15.565,15.337,15.504,842451,0
2001-07-05,15.404,15.592,15.259,15.378,2195186,0
2001-07-06,15.302,15.337,14.743,14.819,1979321,0
2001-07-09,14.954,15.396,14.939,15.302,1872692,0
2001-07-10,15.233,15.277,15.031,15.142,1646920,0
2001-07-11,15.134,15.87,15.134,15.818,5115103,0
2001-07-12,16.361,17.388,16.304,17.336,8813537,0
2001-07-13,17.193,17.287,16.973,17.184,6272264,0
2001-07-16,17.075,17.184,16.44,16.567,4426704,0
2001-07-17,16.838,16.956,16.609,16.862,4367491,0
2001-07-18,16.768,16.973,16.717,16.812,2715851,0
2001-07-19,16.838,17.506,16.803,17.007,3875842,0
2001-07-20,17.056,17.116,16.667,16.786,2121815,0
2001-07-23,16.878,16.939,16.522,16.685,1739399,0
2001-07-24,16.685,16.768,16.312,16.431,2026506,0
2001-07-25,16.431,16.701,16.276,16.575,2069914,0
2001-07-26,16.549,16.623,16.169,16.378,2642480,0
2001-07-27,16.378,16.701,16.361,16.701,2209107,0
2001-07-30,17.48,17.48,16.768,17.184,4995020,0
2001-07-31,17.091,17.447,17.091,17.159,2929351,0
2001-08-01,17.203,17.33,17.056,17.287,2791812,0
2001-08-02,17.302,17.397,17.098,17.21,2323287,0
2001-08-03,17.217,17.321,17.056,17.269,1252474,0
2001-08-06,17.091,17.184,16.726,16.911,2284125,0
2001-08-07,17.016,17.03,16.786,16.921,1907605,0
2001-08-08,16.87,16.911,16.592,16.615,1201280,0
2001-08-09,16.487,16.838,16.412,16.759,1187124,0
2001-08-10,16.685,17.566,16.609,17.388,3595106,0
2001-08-13,17.687,17.813,17.379,17.687,4085806,0
2001-08-14,17.295,17.566,17.023,17.124,6975291,0
2001-08-15,17.533,17.837,17.405,17.741,6491425,0
2001-08-16,17.687,17.878,17.506,17.741,2368584,0
2001-08-17,17.607,17.813,17.533,17.581,1684665,0
2001-08-20,17.591,17.86,17.549,17.788,2296158,0
2001-08-21,17.724,18.404,17.67,18.032,3393161,0
2001-08-22,18.032,18.404,17.86,18.321,3026312,0
2001-08-23,18.321,18.321,17.769,18.149,2520987,0
2001-08-24,18.075,18.242,17.86,17.973,2225145,0
2001-08-27,17.997,18.057,17.788,17.957,2047741,0
2001-08-28,17.94,17.988,17.7,17.853,1830463,0
2001-08-29,17.751,17.788,17.515,17.7,1676174,0
2001-08-30,17.653,17.71,17.251,17.379,2132429,0
2001-08-31,17.405,17.788,17.336,17.653,1219443,0
2001-09-04,17.67,18.032,17.506,17.732,1738926,0
2001-09-05,17.634,17.997,17.634,17.948,1748834,0
2001-09-06,17.878,18.049,17.653,17.931,2678574,0
2001-09-07,17.724,17.76,17.336,17.438,3306581,0
2001-09-10,17.506,17.506,17.21,17.379,3397172,0
2001-09-17,16.361,16.464,15.482,16.242,8463438,0
2001-09-18,16.242,16.242,15.674,15.827,4196921,0
2001-09-19,15.87,15.897,14.598,15.134,5095757,0
2001-09-20,14.931,14.931,14.216,14.318,6331712,0
2001-09-21,13.809,14.582,13.7,14.428,4497477,0
2001-09-24,15.031,16.15,14.886,15.761,4395561,0
2001-09-25,15.827,15.827,14.954,15.438,2807148,0
2001-09-26,15.396,15.396,14.642,15.047,4028716,0
2001-09-27,15.16,15.201,14.66,15.005,2316209,0
2001-09-28,15.097,15.632,15.08,15.473,4180408,0
2001-10-01,15.386,15.386,15.097,15.259,3528811,0
2001-10-02,15.217,15.429,15.142,15.302,2943272,0
2001-10-03,15.302,16.304,15.217,16.242,2451628,0
2001-10-04,16.15,16.346,16.007,16.276,4809829,0
2001-10-05,16.169,16.395,16.089,16.312,2597891,0
2001-10-08,16.15,16.252,15.981,16.252,1680893,0
2001-10-09,16.124,16.378,16.05,16.209,2738022,0
2001-10-10,16.209,16.583,16.016,16.54,2491021,0
2001-10-11,16.575,17.321,16.53,17.116,2991162,0
2001-10-12,16.911,16.965,16.623,16.786,2161922,0
2001-10-15,16.743,16.759,16.514,16.575,2316209,0
2001-10-16,16.412,16.615,16.209,16.456,4151156,0
2001-10-17,16.54,16.54,16.276,16.336,2013531,0
2001-10-18,16.285,16.44,15.818,15.853,1818193,0
2001-10-19,15.674,15.777,15.488,15.488,2352068,0
2001-10-22,15.513,15.913,15.455,15.853,2722929,0
2001-10-23,15.897,16.089,15.802,15.936,1547833,0
2001-10-24,16.016,16.016,15.743,15.761,1156692,0
2001-10-25,15.648,16.023,15.361,15.953,1508437,0
2001-10-26,15.953,16.378,15.879,16.242,1196323,0
2001-10-29,16.209,16.226,15.547,15.547,1295407,0
2001-10-30,15.513,15.565,15.302,15.412,2045380,0
2001-10-31,15.488,15.641,15.217,15.217,2117569,0
2001-11-01,15.217,15.836,15.056,15.728,2493146,0
2001-11-02,15.836,16.106,15.743,16.023,1864437,0
2001-11-05,16.089,16.667,16.089,16.387,1712740,0
2001-11-06,16.412,16.667,16.141,16.649,1642204,0
2001-11-07,16.658,17.056,16.658,16.759,1682072,0
2001-11-08,16.759,17.217,16.592,16.658,2699099,0
2001-11-09,16.623,16.641,16.089,16.361,3295729,0
2001-11-12,16.354,16.395,16.065,16.186,1173674,0
2001-11-13,16.252,16.862,16.252,16.726,1280073,0
2001-11-14,16.726,16.921,16.726,16.768,1645269,0
2001-11-15,16.685,16.862,16.412,16.862,1936620,0
2001-11-16,16.862,17.016,16.701,16.973,1777616,0
2001-11-19,16.965,17.379,16.838,17.107,1564116,0
2001-11-20,16.557,16.575,15.617,15.936,9731008,0
2001-11-21,15.936,15.962,15.54,15.699,3697727,0
2001-11-23,15.709,16.05,15.641,16.032,1547601,0
2001-11-26,16.05,16.312,15.736,16.276,2024619,0
2001-11-27,16.26,16.667,16.016,16.431,2591997,0
2001-11-28,16.412,16.557,16.252,16.456,1690091,0
2001-11-29,16.456,16.456,16.05,16.276,2797243,0
2001-11-30,16.276,16.557,16.124,16.456,3159841,0
2001-12-03,16.456,16.759,16.44,16.575,4125438,0
2001-12-04,16.685,17.203,16.575,16.973,2333433,0
2001-12-05,17.075,18.14,17.075,18.032,4525787,0
2001-12-06,17.896,18.083,17.497,17.533,3702682,0
2001-12-07,17.616,17.634,17.321,17.422,2865184,0
2001-12-10,17.261,17.397,17.075,17.091,1697408,0
2001-12-11,17.203,17.279,16.989,17.152,2607803,0
2001-12-12,17.261,17.607,17.203,17.488,3366268,0
2001-12-13,17.488,17.488,16.829,16.911,2270677,0
2001-12-14,16.973,17.175,16.786,17.056,2326592,0
2001-12-17,17.03,17.344,16.989,17.203,1150792,0
2001-12-18,17.591,18.108,17.515,17.869,5918862,0
2001-12-19,17.869,18.057,17.634,17.67,4201878,0
2001-12-20,17.678,17.7,17.217,17.361,3223302,0
2001-12-21,17.566,17.573,17.438,17.48,3116198,0
2001-12-24,17.48,17.973,17.48,17.846,798097,0
2001-12-26,17.997,18.227,17.948,18.075,1710849,0
2001-12-27,18.149,18.303,18.1,18.213,1544771,0
2001-12-28,18.213,18.268,17.973,18.234,1357217,0
2001-12-31,18.234,18.268,17.98,18.057,1340938,0
2002-01-02,18.337,18.337,17.769,17.94,4483084,0
2002-01-03,17.94,18.337,17.853,18.337,1778799,0
2002-01-04,18.337,18.668,18.33,18.617,3387737,0
2002-01-07,18.566,18.649,18.398,18.438,3009564,0
2002-01-08,18.398,18.398,17.973,18.204,3169041,0
2002-01-09,18.268,18.321,17.751,17.807,2823663,0
2002-01-10,17.807,17.846,17.361,17.422,2967574,0
2002-01-11,17.506,18.149,17.388,17.973,3559480,0
2002-01-14,17.878,18.049,17.678,17.779,1975313,0
2002-01-15,17.86,17.965,17.438,17.557,1995131,0
2002-01-16,17.549,17.557,17.159,17.234,2176548,0
2002-01-17,17.302,17.717,17.251,17.607,1888969,0
2002-01-18,17.598,17.82,17.598,17.779,1915624,0
2002-01-22,17.788,17.788,17.447,17.573,1831641,0
2002-01-23,17.472,17.573,17.047,17.549,2785678,0
2002-01-24,17.549,17.724,17.455,17.634,1901943,0
2002-01-25,17.549,18.195,17.488,18.108,2255347,0
2002-01-28,18.132,18.38,18.032,18.186,2358674,0
2002-01-29,18.108,18.123,17.678,17.76,2248029,0
2002-01-30,17.717,17.724,17.242,17.71,4441800,0
2002-01-31,17.71,18.195,17.616,18.186,4083682,0
2002-02-01,18.132,18.363,17.813,17.923,3106524,0
2002-02-04,18.032,18.813,18.032,18.268,5753013,0
2002-02-05,18.38,18.55,17.741,17.913,3293131,0
2002-02-06,18.015,18.015,17.497,17.533,3132001,0
2002-02-07,17.717,17.717,16.998,17.159,4738584,0
2002-02-08,17.447,17.717,17.184,17.67,5172428,0
2002-02-11,17.717,18.498,17.717,18.398,4154220,0
2002-02-12,18.592,18.879,18.321,18.523,5623969,0
2002-02-13,18.55,18.813,18.456,18.744,2953180,0
2002-02-14,18.999,19.132,18.785,19.111,3073733,0
2002-02-15,18.921,18.973,18.609,18.617,2996587,0
2002-02-19,18.398,18.767,18.337,18.649,4027061,0
2002-02-20,18.649,18.794,18.438,18.64,3881032,0
2002-02-21,18.767,19.229,18.64,18.999,3101097,0
2002-02-22,18.981,19.515,18.863,19.405,3015460,0
2002-02-25,19.576,20.21,19.455,20.136,7689639,0
2002-02-26,20.191,20.312,19.744,20.177,6762494,0
2002-02-27,20.262,20.262,19.931,20.04,3910286,0
2002-02-28,20.091,20.091,19.777,19.822,3389387,0
2002-03-01,19.889,19.889,19.576,19.805,3356360,0
2002-03-04,19.846,20.666,19.846,20.584,3736181,0
2002-03-05,20.54,20.637,19.761,19.862,3831726,0
2002-03-06,19.931,20.347,19.931,20.254,3715656,0
2002-03-07,20.278,20.286,19.889,19.965,2558023,0
2002-03-08,20.245,20.254,19.769,19.889,2494563,0
2002-03-11,19.905,19.905,19.599,19.83,2735665,0
2002-03-12,19.473,19.805,19.381,19.532,3053681,0
2002-03-13,19.576,19.599,19.084,19.243,3648658,0
2002-03-14,19.212,19.769,19.116,19.618,4114586,0
2002-03-15,19.695,19.805,19.441,19.805,2955541,0
2002-03-18,19.703,19.703,19.441,19.515,2532072,0
2002-03-19,19.576,19.667,19.396,19.618,2689899,0
2002-03-20,19.591,19.659,19.304,19.32,1537695,0
2002-03-21,19.229,19.304,18.728,18.955,3263407,0
2002-03-22,18.939,19.229,18.744,18.939,2398071,0
2002-03-25,18.939,19.04,18.167,18.186,4035554,0
2002-03-26,18.242,18.711,18.204,18.311,4812423,0
2002-03-27,18.456,19.132,18.38,19.059,3096852,0
2002-03-28,19.15,19.159,18.921,18.921,2099170,0
2002-04-01,18.93,19.04,18.575,18.863,1478949,0
2002-04-02,18.863,18.93,18.389,18.64,1696227,0
2002-04-03,18.64,18.64,18.186,18.363,2477814,0
2002-04-04,18.363,18.532,18.075,18.123,2511075,0
2002-04-05,18.242,18.759,18.204,18.677,2414353,0
2002-04-08,18.498,19.015,18.347,18.973,2147060,0
2002-04-09,19.075,19.32,18.999,19.059,2077699,0
2002-04-10,19.092,19.618,19.075,19.515,2079588,0
2002-04-11,19.259,19.364,18.999,19.04,1842493,0
2002-04-12,19.132,19.252,18.711,18.991,2621483,0
2002-04-15,18.855,18.939,18.575,18.668,1987344,0
2002-04-16,18.767,18.939,18.592,18.785,2755011,0
2002-04-17,18.905,18.905,18.132,18.261,3044008,0
2002-04-18,18.284,18.284,17.896,17.973,3292191,0
2002-04-19,18.242,18.311,18.075,18.284,2304415,0
2002-04-22,18.347,18.398,17.931,18.032,2143989,0
2002-04-23,17.896,18.092,17.788,17.846,1788940,0
2002-04-24,17.86,18.268,17.497,17.497,2916609,0
2002-04-25,17.497,18.032,17.302,17.869,3377826,0
2002-04-26,18.204,18.532,18.186,18.355,4019512,0
2002-04-29,18.398,18.532,17.923,17.94,3850126,0
2002-04-30,18.075,18.837,18.032,18.599,3205845,0
2002-05-01,18.456,18.532,18.032,18.303,4074481,0
2002-05-02,18.337,18.668,18.268,18.363,3479508,0
2002-05-03,18.473,18.559,18.108,18.456,2493146,0
2002-05-06,18.456,18.541,18.108,18.14,2907413,0
2002-05-07,18.116,18.438,18.075,18.159,3216933,0
2002-05-08,18.363,18.752,18.363,18.649,2177966,0
2002-05-09,18.515,18.575,18.005,18.116,2597656,0
2002-05-10,18.227,18.227,17.813,17.997,1967767,0
2002-05-13,17.997,18.032,17.488,17.67,4039332,0
2002-05-14,18.888,19.355,18.633,18.991,7805236,0
2002-05-15,19.033,20.118,19.015,19.905,6199366,0
2002-05-16,19.905,20.04,19.491,19.532,3936472,0
2002-05-17,19.576,19.737,19.405,19.532,2293327,0
2002-05-20,19.568,19.618,19.268,19.364,2117337,0
2002-05-21,19.559,19.559,19.111,19.132,1710849,0
2002-05-22,18.965,19.718,18.965,19.686,2740620,0
2002-05-23,19.761,19.947,19.381,19.889,2670318,0
2002-05-24,19.922,20,19.777,19.922,2063076,0
2002-05-28,20.049,20.049,19.591,19.753,2265958,0
2002-05-29,19.753,19.846,19.396,19.599,3229671,0
2002-05-30,19.599,19.695,19.405,19.676,2796532,0
2002-05-31,19.777,19.777,19.447,19.532,2809274,0
2002-06-03,19.491,19.695,19.212,19.229,2169707,0
2002-06-04,19.229,19.532,18.759,18.991,4105387,0
2002-06-05,18.991,19.508,18.822,19.5,3142856,0
2002-06-06,19.5,19.576,19.015,19.116,1714627,0
2002-06-07,18.973,19.381,18.939,19.278,2106717,0
2002-06-10,19.381,19.576,19.296,19.5,2358913,0
2002-06-11,19.559,19.853,19.229,19.268,2797478,0
2002-06-12,18.617,18.921,18.389,18.785,7329870,0
2002-06-13,18.785,18.785,18.149,18.234,3419111,0
2002-06-14,18.149,18.242,17.573,18.242,3629312,0
2002-06-17,18.204,18.575,18.075,18.515,2280353,0
2002-06-18,18.559,18.785,18.532,18.617,1748124,0
2002-06-19,18.575,18.686,18.242,18.398,2135971,0
2002-06-20,18.227,18.704,18.149,18.609,3428314,0
2002-06-21,18.575,18.744,18.363,18.592,3542966,0
2002-06-24,18.398,18.855,18.303,18.855,4003710,0
2002-06-25,18.905,19.159,18.888,19.015,3789969,0
2002-06-26,18.905,19.328,18.785,19.212,4284684,0
2002-06-27,19.328,19.414,18.999,19.337,3359663,0
2002-06-28,19.5,20.017,19.423,20,5472276,0
2002-07-01,20,20.228,19.753,20.074,5938914,0
2002-07-02,20.151,20.54,19.813,19.941,9444374,0
2002-07-03,19.881,20.057,19.576,19.805,5714325,0
2002-07-05,19.905,20.482,19.853,20.399,2068266,0
2002-07-08,20.286,20.447,19.695,19.777,6150531,0
2002-07-09,19.83,20.017,19.268,19.328,5233296,0
2002-07-10,19.441,19.515,18.736,18.822,3616574,0
2002-07-11,18.744,18.93,18.268,18.64,5133976,0
2002-07-12,18.625,18.785,17.98,18.186,4280908,0
2002-07-15,18.123,18.123,17.21,18.042,3498613,0
2002-07-16,17.573,17.94,16.956,17.336,7332463,0
2002-07-17,17.573,17.973,17.124,17.21,3515837,0
2002-07-18,17.21,17.21,16.549,16.667,4635254,0
2002-07-19,16.667,16.685,16.201,16.226,2698393,0
2002-07-22,16.16,16.701,15.658,15.981,3177062,0
2002-07-23,15.981,16.575,15.879,16.378,4840733,0
2002-07-24,16.285,17.581,16.141,17.405,6443774,0
2002-07-25,17.124,17.687,16.609,17.21,3752222,0
2002-07-26,17.21,17.533,17.047,17.524,2519805,0
2002-07-29,17.828,18.075,17.472,17.965,3848711,0
2002-07-30,17.67,17.7,17.047,17.371,5178564,0
2002-07-31,17.414,17.573,16.965,17.549,3838334,0
2002-08-01,17.557,17.557,17.167,17.397,3802472,0
2002-08-02,17.287,17.287,16.487,16.685,4893343,0
2002-08-05,16.685,16.93,16.575,16.623,3347159,0
2002-08-06,16.726,17.379,16.726,17.075,4212017,0
2002-08-07,17.224,17.279,16.649,17.234,2447141,0
2002-08-08,17.134,17.807,16.989,17.788,2432752,0
2002-08-09,17.724,18.1,17.422,17.973,2070861,0
2002-08-12,17.557,17.76,17.397,17.549,5880645,0
2002-08-13,18.785,19.769,18.711,19.287,13776001,0
2002-08-14,19.243,19.465,18.888,19.423,7776217,0
2002-08-16,19.311,19.405,18.999,19.252,4652238,0
2002-08-19,19.229,19.83,19.168,19.761,2189052,0
2002-08-20,19.515,19.753,19.311,19.515,3633796,0
2002-08-21,19.515,19.618,19.381,19.599,3320261,0
2002-08-22,19.583,19.676,19.441,19.641,3645592,0
2002-08-23,19.618,19.711,19.532,19.641,3033625,0
2002-08-26,19.627,19.83,19.583,19.805,3990970,0
2002-08-27,20.04,20.04,19.576,19.576,5040787,0
2002-08-28,19.54,19.54,18.939,19.124,3396699,0
2002-08-29,19.015,19.092,18.822,18.93,3216224,0
2002-08-30,18.939,19.268,18.912,19.168,4309453,0
2002-09-03,19.168,19.168,18.711,18.813,4611187,0
2002-09-04,18.813,19.068,18.649,18.973,2765392,0
2002-09-05,18.879,19.229,18.668,18.973,3323566,0
2002-09-06,19.304,19.515,19.024,19.455,3057927,0
2002-09-09,19.381,20.04,19.328,19.822,3951332,0
2002-09-10,19.769,19.922,19.441,19.659,2452332,0
2002-09-11,19.941,19.941,19.591,19.599,1761104,0
2002-09-12,19.728,20.254,19.455,20.151,6599475,0
2002-09-13,19.991,20.254,19.881,20.04,4247174,0
2002-09-17,20.219,20.219,19.423,19.441,3677439,0
2002-09-18,19.441,19.591,18.939,19.5,3112892,0
2002-09-19,19.212,19.583,19.015,19.015,3242175,0
2002-09-20,19.024,19.229,18.649,18.879,4541356,0
2002-09-23,18.863,19.268,18.728,18.898,4331628,0
2002-09-24,18.456,18.728,18.167,18.242,4353334,0
2002-09-25,18.498,18.93,18.438,18.912,5051169,0
2002-09-26,19.221,19.455,19.075,19.423,3339607,0
2002-09-27,19.116,19.287,18.822,18.879,3679087,0
2002-09-30,18.694,19.092,18.404,19.075,5519696,0
2002-10-01,19.243,19.889,18.776,19.805,4096423,0
2002-10-02,19.769,19.947,19.396,19.396,3632377,0
2002-10-03,19.32,19.805,19.229,19.328,4249059,0
2002-10-04,19.405,19.515,18.186,18.463,4625104,0
2002-10-07,18.463,18.863,18.277,18.277,4523192,0
2002-10-08,18.463,18.837,17.788,18.633,4860077,0
2002-10-09,18.33,18.363,17.687,17.687,6038946,0
2002-10-10,17.687,18.463,17.497,18.261,4901834,0
2002-10-11,18.463,19.229,18.438,18.785,6118213,0
2002-10-14,18.711,18.879,18.22,18.284,5421082,0
2002-10-15,18.776,19.515,18.776,19.423,5524178,0
2002-10-16,19.364,19.703,19.132,19.287,3213865,0
2002-10-17,19.805,19.922,19.5,19.686,4085101,0
2002-10-18,19.659,19.862,19.212,19.83,2263840,0
2002-10-21,19.718,20.666,19.591,20.574,3705276,0
2002-10-22,19.931,20.057,19.549,19.83,5138219,0
2002-10-23,19.728,20.032,19.5,20.017,4194327,0
2002-10-24,20.228,20.305,19.609,19.711,3406843,0
2002-10-25,19.676,19.931,19.441,19.711,3120206,0
2002-10-28,19.805,19.965,19.268,19.32,2913307,0
2002-10-29,19.32,19.441,18.847,19.32,3007439,0
2002-10-30,19.405,19.686,19.229,19.54,2613226,0
2002-10-31,19.618,19.769,19.287,19.465,1529198,0
2002-11-01,19.441,19.822,19.287,19.769,2098695,0
2002-11-04,19.931,20.023,19.618,19.695,2759258,0
2002-11-05,19.718,19.889,19.481,19.591,1723357,0
2002-11-06,19.635,19.744,19.405,19.695,2587275,0
2002-11-07,20.136,20.828,20.136,20.363,8732855,0
2002-11-08,20.438,20.802,20.151,20.557,5720934,0
2002-11-11,20.526,20.54,20.254,20.372,3998047,0
2002-11-12,20.482,20.628,20.151,20.447,4093827,0
2002-11-13,20.423,20.491,20.11,20.347,4308273,0
2002-11-14,20.518,20.54,20.312,20.389,3808840,0
2002-11-15,19.955,20.305,19.931,20.118,4742595,0
2002-11-18,20.347,20.347,19.941,20.168,2599541,0
2002-11-19,20.177,21,19.862,20.939,8134808,0
2002-11-20,20.939,20.939,20.5,20.772,6681109,0
2002-11-21,20.772,21.446,20.666,21.193,4622747,0
2002-11-22,21.193,21.237,20.772,20.865,3985071,0
2002-11-25,20.819,21.154,20.675,21.1,2942562,0
2002-11-26,21.1,21.162,20.828,20.9,3554763,0
2002-11-27,20.981,21.498,20.981,21.472,2662058,0
2002-11-29,21.498,21.643,21.338,21.464,1496409,0
2002-12-02,21.651,21.651,20.855,21.218,4076840,0
2002-12-03,21.228,21.228,20.347,20.363,5236362,0
2002-12-04,20.363,20.891,20.236,20.786,3559245,0
2002-12-05,20.729,20.786,20.456,20.466,3004137,0
2002-12-06,20.136,20.601,20.136,20.372,2212644,0
2002-12-09,20.372,20.389,19.974,19.982,2550240,0
2002-12-10,19.304,19.405,18.948,19.347,8880769,0
2002-12-11,19.092,19.508,18.921,19.423,5735557,0
2002-12-12,19.287,19.381,19.092,19.259,3137899,0
2002-12-13,19.194,19.405,18.898,19.116,4489455,0
2002-12-16,19.243,19.846,19.243,19.568,3397879,0
2002-12-17,19.591,19.822,19.405,19.676,3276384,0
2002-12-18,19.676,19.83,19.381,19.635,3223774,0
2002-12-19,19.635,19.955,19.465,19.532,2499046,0
2002-12-20,19.635,20.083,19.635,19.965,3607137,0
2002-12-23,20.017,20.271,19.786,20.04,3180367,0
2002-12-24,19.982,20.074,19.862,19.931,588371,0
2002-12-26,19.941,20.177,19.83,19.889,1130031,0
2002-12-27,19.941,19.941,19.396,19.396,2382974,0
2002-12-30,19.455,19.473,19.159,19.423,2321638,0
2002-12-31,19.347,19.396,18.981,19.328,2508482,0
2003-01-02,19.396,20.057,19.396,19.991,2185512,0
2003-01-03,20.057,20.066,19.649,19.753,2060007,0
2003-01-06,19.753,19.896,19.711,19.846,2732837,0
2003-01-07,19.813,19.813,19.364,19.481,2996353,0
2003-01-08,19.481,19.515,19.304,19.396,3323094,0
2003-01-09,19.347,19.591,19.347,19.515,2960020,0
2003-01-10,19.347,19.635,19.243,19.296,2800308,0
2003-01-13,19.194,19.268,18.973,18.973,4395323,0
2003-01-14,18.973,18.973,18.123,18.759,9613048,0
2003-01-15,18.822,18.855,18.592,18.711,3398587,0
2003-01-16,18.711,19.04,18.711,18.905,2669373,0
2003-01-17,18.822,19.259,18.633,18.686,1565059,0
2003-01-21,18.64,18.649,18.005,18.049,4899003,0
2003-01-22,17.997,18.195,17.741,17.807,2881225,0
2003-01-23,17.878,18.092,17.616,17.904,4596326,0
2003-01-24,17.878,17.878,17.414,17.591,2906230,0
2003-01-27,17.557,17.813,17.336,17.361,2932184,0
2003-01-28,17.472,17.607,17.203,17.414,2943739,0
2003-01-29,17.344,17.769,17.116,17.634,2700518,0
2003-01-30,17.71,17.853,17.497,17.687,3496017,0
2003-01-31,17.687,17.807,17.591,17.788,4771845,0
2003-02-03,17.788,17.853,17.464,17.591,3380656,0
2003-02-04,17.422,17.533,17.302,17.533,2763974,0
2003-02-05,17.837,18.284,17.653,17.692,3552169,0
2003-02-06,17.687,17.86,17.242,17.302,4701545,0
2003-02-07,17.515,17.515,17.091,17.224,2480171,0
2003-02-10,17.287,17.344,16.862,17.075,3209147,0
2003-02-11,17.43,17.788,17.344,17.624,5698283,0
2003-02-12,17.624,17.846,17.447,17.506,2613226,0
2003-02-13,17.497,17.591,17.116,17.497,2984558,0
2003-02-14,17.497,17.828,17.352,17.7,1871984,0
2003-02-18,17.769,18.252,17.769,18.159,2640120,0
2003-02-19,18.159,18.429,18.075,18.167,3116670,0
2003-02-20,18.213,18.234,17.878,17.904,3539193,0
2003-02-21,17.923,18.149,17.653,18.005,2067320,0
2003-02-24,18.005,18.015,17.397,17.455,3484692,0
2003-02-25,17.557,17.598,17.075,17.598,2899391,0
2003-02-26,17.533,17.653,17.438,17.557,2609215,0
2003-02-27,17.566,17.76,17.497,17.549,2760205,0
2003-02-28,17.549,17.661,17.344,17.438,2260062,0
2003-03-03,17.497,17.607,17.21,17.287,2399725,0
2003-03-04,17.279,17.279,16.667,16.803,3707162,0
2003-03-05,16.759,17.184,16.759,17.184,3947325,0
2003-03-06,16.998,17.039,16.743,16.759,3974455,0
2003-03-07,16.496,17.159,16.496,16.998,2851973,0
2003-03-10,16.884,16.949,16.522,16.592,2679519,0
2003-03-11,16.592,16.685,16.276,16.431,3554527,0
2003-03-12,16.412,16.862,15.836,16.007,3935764,0
2003-03-13,16.226,16.549,16.226,16.487,8558042,0
2003-03-14,16.496,16.717,16.412,16.54,4426466,0
2003-03-17,16.54,17.279,16.336,17.224,5959438,0
2003-03-18,17.388,17.472,17.134,17.302,5341578,0
2003-03-19,17.379,17.405,17.03,17.269,3201596,0
2003-03-20,17.269,17.379,16.989,17.33,3708102,0
2003-03-21,17.624,18.463,17.497,18.167,4637138,0
2003-03-24,17.846,17.846,16.998,17.016,4091706,0
2003-03-25,17.016,17.295,16.821,17.261,3647949,0
2003-03-26,17.261,17.261,16.685,16.87,3903211,0
2003-03-27,16.854,17.016,16.54,16.893,2243783,0
2003-03-28,16.829,16.911,16.711,16.795,2058825,0
2003-03-31,16.592,16.667,16.285,16.641,3468653,0
2003-04-01,16.641,16.743,16.456,16.717,3722973,0
2003-04-02,17.152,17.732,17.107,17.591,4951143,0
2003-04-03,17.591,17.904,17.557,17.573,3547686,0
2003-04-04,17.788,17.797,17.422,17.464,2323526,0
2003-04-07,17.973,18.123,17.464,17.48,2415058,0
2003-04-08,17.48,17.788,17.261,17.788,2904579,0
2003-04-09,17.788,17.878,17.397,17.422,4341776,0
2003-04-10,17.422,17.591,17.352,17.533,2698626,0
2003-04-11,17.71,17.896,17.321,17.352,3083405,0
2003-04-14,17.352,17.533,16.939,17.438,4053721,0
2003-04-15,17.388,17.455,17.167,17.336,3137665,0
2003-04-16,17.464,17.607,17.016,17.03,2139272,0
2003-04-17,17.03,17.76,17.03,17.661,2917562,0
2003-04-21,17.661,17.71,17.379,17.48,1615778,0
2003-04-22,17.48,18.227,17.379,18.092,2621953,0
2003-04-23,18.149,18.38,17.957,18.234,5139168,0
2003-04-24,18.14,18.438,18.092,18.149,3292896,0
2003-04-25,18.213,18.213,17.846,18.1,2605679,0
2003-04-28,18.1,18.532,17.997,18.438,2893022,0
2003-04-29,18.482,18.575,18.268,18.515,3571277,0
2003-04-30,18.498,18.837,18.284,18.668,3044714,0
2003-05-01,18.668,18.668,18.123,18.337,3024191,0
2003-05-02,18.347,18.694,18.347,18.633,2754069,0
2003-05-05,18.649,18.905,18.55,18.649,2072275,0
2003-05-06,18.649,18.736,18.347,18.633,3817806,0
2003-05-07,18.649,18.955,18.566,18.776,3484221,0
2003-05-08,18.633,18.649,18.311,18.506,2444547,0
2003-05-09,18.566,19.015,18.559,18.855,4851822,0
2003-05-12,19.059,19.243,18.776,18.948,8149905,0
2003-05-13,19.268,19.287,18.167,18.728,8813772,0
2003-05-14,18.711,18.939,18.686,18.863,4572027,0
2003-05-15,18.905,19.015,18.744,18.921,3703862,0
2003-05-16,18.921,19.015,18.711,18.822,3303749,0
2003-05-19,18.804,18.847,18.473,18.482,2342867,0
2003-05-20,18.438,18.583,18.167,18.404,3888820,0
2003-05-21,18.363,18.592,18.284,18.404,2914491,0
2003-05-22,18.404,18.804,18.398,18.752,2958371,0
2003-05-23,18.776,18.776,18.398,18.515,2576898,0
2003-05-27,18.482,18.736,18.363,18.649,4216739,0
2003-05-28,19.101,19.101,18.38,18.429,3901321,0
2003-05-29,18.482,18.649,18.057,18.108,5405982,0
2003-05-30,18.213,18.523,18.204,18.515,2565099,0
2003-06-02,18.649,18.955,18.649,18.822,4303316,0
2003-06-03,18.822,19.116,18.804,19.116,5335918,0
2003-06-04,19.116,19.372,19.033,19.32,4417975,0
2003-06-05,19.32,19.441,19.092,19.441,2637528,0
2003-06-06,19.549,19.711,19.229,19.32,2721277,0
2003-06-09,19.243,19.268,19.024,19.116,1465975,0
2003-06-10,19.287,19.328,18.991,19.059,1667682,0
2003-06-11,19.159,19.431,19.101,19.431,3295490,0
2003-06-12,19.455,19.649,19.278,19.618,2106485,0
2003-06-13,19.703,19.711,19.268,19.381,2034530,0
2003-06-16,19.591,20.347,19.473,20.286,4408067,0
2003-06-17,20.347,20.643,20.023,20.363,3769679,0
2003-06-18,20.305,20.347,19.837,20.057,2294036,0
2003-06-19,20.009,20.127,19.728,19.737,1593839,0
2003-06-20,19.905,20.066,19.737,19.862,2512256,0
2003-06-23,20.074,20.61,19.872,19.905,6001670,0
2003-06-24,19.941,20.16,19.737,19.846,2987150,0
2003-06-25,19.881,19.922,19.455,19.54,3440341,0
2003-06-26,19.481,19.649,19.381,19.5,1857357,0
2003-06-27,19.287,19.441,19.075,19.337,3631433,0
2003-06-30,19.372,19.599,19.243,19.372,2241424,0
2003-07-01,19.347,19.559,19.015,19.532,3887167,0
2003-07-02,19.5,19.711,19.381,19.711,2899866,0
2003-07-03,19.667,19.837,19.591,19.591,1356981,0
2003-07-07,19.769,20.091,19.627,19.659,3081044,0
2003-07-08,19.559,19.728,19.347,19.54,3370987,0
2003-07-09,19.473,19.905,19.059,19.15,4365366,0
2003-07-10,19.075,19.221,18.939,19.075,2443371,0
2003-07-11,19.194,19.686,19.194,19.559,2709245,0
2003-07-14,19.941,20.083,19.481,19.481,3316959,0
2003-07-15,19.583,19.667,19.075,19.075,3883626,0
2003-07-16,19.176,19.268,18.744,18.822,4417736,0
2003-07-17,19.084,19.822,19.084,19.396,8584462,0
2003-07-18,19.491,19.769,19.32,19.753,6010634,0
2003-07-21,19.753,19.822,19.405,19.455,3608078,0
2003-07-22,19.822,20.675,19.822,20.423,10602714,0
2003-07-23,20.447,20.456,20.118,20.328,3186263,0
2003-07-24,20.347,20.675,20.286,20.286,3549102,0
2003-07-25,20.643,21.177,20.54,21.144,5566168,0
2003-07-28,21.193,21.279,20.809,20.939,5818127,0
2003-07-29,21.108,21.321,20.981,21.237,3650071,0
2003-07-30,21.237,21.446,21.144,21.254,2539153,0
2003-07-31,21.254,21.616,21.228,21.525,3019473,0
2003-08-01,21.491,21.694,21.21,21.498,2702404,0
2003-08-04,21.408,21.498,21.193,21.408,2206510,0
2003-08-05,21.347,21.347,20.908,20.908,2821066,0
2003-08-06,20.794,20.922,20.447,20.756,5003986,0
2003-08-07,20.786,21.21,20.692,21.108,5031117,0
2003-08-08,21.193,21.694,21.162,21.694,5839835,0
2003-08-11,21.616,21.694,21.321,21.61,4726550,0
2003-08-12,21.772,22.71,21.446,22.676,17095083,0
2003-08-13,22.676,23.441,22.676,23.313,13908819,0
2003-08-14,23.255,23.612,23.102,23.348,5363755,0
2003-08-15,22.934,23.431,22.925,23.348,3188859,0
2003-08-18,23.313,24.144,23.313,23.721,5576785,0
2003-08-19,23.831,23.89,23.585,23.797,5093398,0
2003-08-20,23.797,24.178,23.721,23.992,5610761,0
2003-08-21,24.102,24.704,24.042,24.611,7799572,0
2003-08-22,24.611,24.815,24.118,24.205,4054667,0
2003-08-25,24.068,24.118,23.645,23.831,5208287,0
2003-08-26,23.831,24.102,23.33,23.703,5715034,0
2003-08-27,23.677,23.755,23.441,23.695,3140733,0
2003-08-28,23.737,23.873,23.466,23.778,3329698,0
2003-08-29,23.864,24.078,23.864,23.949,3173998,0
2003-09-02,23.985,24.118,23.271,23.711,4136999,0
2003-09-03,23.721,23.721,23.356,23.524,4342242,0
2003-09-04,23.482,23.831,23.262,23.778,3725799,0
2003-09-05,23.542,23.823,23.365,23.558,3706454,0
2003-09-08,23.558,23.949,23.45,23.88,3080812,0
2003-09-09,23.89,23.89,23.619,23.703,2488429,0
2003-09-10,23.695,23.695,22.984,23.143,4302375,0
2003-09-11,23.059,23.076,22.391,22.83,6508416,0
2003-09-12,22.87,23.059,22.636,22.889,2678105,0
2003-09-15,23.016,23.313,22.83,22.906,2897502,0
2003-09-16,22.87,23.356,22.87,23.296,3679324,0
2003-09-17,23.212,23.441,23.187,23.348,3023481,0
2003-09-18,23.348,23.823,23.262,23.778,3074674,0
2003-09-19,23.778,23.778,23.405,23.604,1970122,0
2003-09-22,23.604,23.604,22.906,23.228,3890705,0
2003-09-23,23.204,23.348,22.949,23.212,1817724,0
2003-09-24,23.212,23.296,22.763,22.8,2399250,0
2003-09-25,22.87,22.898,22.338,22.676,2885475,0
2003-09-26,22.592,22.592,21.974,22.143,3617040,0
2003-09-29,22.162,22.433,22.092,22.347,2056471,0
2003-09-30,22.338,22.601,22.153,22.601,3570332,0
2003-10-01,22.601,23.659,22.601,23.612,5324826,0
2003-10-02,23.612,23.839,23.466,23.711,2763974,0
2003-10-03,23.932,24.222,23.721,23.797,3623178,0
2003-10-06,23.797,23.992,23.73,23.73,2411518,0
2003-10-07,23.73,23.976,23.399,23.898,3162674,0
2003-10-08,23.898,24.009,23.755,23.949,2315972,0
2003-10-09,24.152,24.602,24.078,24.526,4483321,0
2003-10-10,24.526,24.568,24.068,24.34,2895850,0
2003-10-13,24.34,24.508,24.118,24.483,3206081,0
2003-10-14,24.483,24.508,24.068,24.5,2931949,0
2003-10-15,24.678,25.002,24.568,24.958,4861731,0
2003-10-16,24.958,24.958,23.992,24.118,10490180,0
2003-10-17,24.118,24.314,24.078,24.144,2687303,0
2003-10-20,24.16,24.279,23.906,24.009,2408453,0
2003-10-21,24.009,24.009,23.873,23.967,2174663,0
2003-10-22,23.967,24.06,23.788,23.949,3408733,0
2003-10-23,23.949,24.102,23.721,24.078,3605483,0
2003-10-24,24.078,24.5,23.89,24.187,4576038,0
2003-10-27,24.314,24.373,24.169,24.254,2395476,0
2003-10-28,24.373,24.721,24.144,24.704,3433975,0
2003-10-29,24.644,25.222,24.568,25.17,3726744,0
2003-10-30,25.417,25.637,25.313,25.493,4451238,0
2003-10-31,25.39,25.729,25.263,25.695,4247643,0
2003-11-03,25.662,25.797,25.434,25.629,2899845,0
2003-11-04,25.646,26.068,25.604,25.941,4266523,0
2003-11-05,25.873,26.051,25.797,26.001,2603085,0
2003-11-06,25.941,26.272,25.476,26.247,2156026,0
2003-11-07,26.264,26.359,25.764,25.78,2478283,0
2003-11-10,25.78,25.898,25.568,25.604,1752846,0
2003-11-11,25.586,25.797,25.363,25.408,2916142,0
2003-11-12,25.408,26.188,25.408,26.135,2981725,0
2003-11-13,26.135,26.704,25.96,26.687,3383251,0
2003-11-14,26.663,27.036,26.264,26.296,3901321,0
2003-11-17,26.296,26.296,25.434,25.662,4817138,0
2003-11-18,25.662,26.162,25.629,25.646,2836639,0
2003-11-19,25.451,25.629,25.363,25.493,3613740,0
2003-11-20,25.39,25.67,25.263,25.29,3025134,0
2003-11-21,25.39,25.417,25.093,25.28,3468419,0
2003-11-24,25.381,25.533,25.34,25.515,4299542,0
2003-11-25,26.704,26.748,25.96,26.043,8220449,0
2003-11-26,26.068,26.135,25.62,25.898,3086471,0
2003-11-28,25.898,26.112,25.898,25.95,1579686,0
2003-12-01,26.059,26.239,25.898,26.144,4128742,0
2003-12-02,26.162,26.162,25.704,25.704,3211979,0
2003-12-03,25.95,26.135,25.754,25.772,2618420,0
2003-12-04,25.806,25.858,25.568,25.843,2888538,0
2003-12-05,25.858,26.492,25.858,26.28,3917836,0
2003-12-08,26.323,26.492,26.104,26.434,2010467,0
2003-12-09,26.492,26.628,26.223,26.296,2532545,0
2003-12-10,26.296,26.323,25.932,26.068,1783042,0
2003-12-11,26.085,26.499,26.027,26.499,3037164,0
2003-12-12,26.56,26.687,26.323,26.424,3575521,0
2003-12-15,26.492,27.044,26.492,26.499,3151585,0
2003-12-16,26.551,27.273,26.478,27.136,3722263,0
2003-12-17,27.127,27.924,27.028,27.79,5822848,0
2003-12-18,27.747,28.476,27.638,28.257,5377674,0
2003-12-19,28.257,28.569,27.994,28.443,4408067,0
2003-12-22,28.121,28.484,28.121,28.401,3235335,0
2003-12-23,28.357,28.492,28.229,28.417,2016361,0
2003-12-24,27.551,27.976,27.207,27.341,5922403,0
2003-12-26,27.341,27.444,27.255,27.264,2172543,0
2003-12-29,27.228,27.713,27.188,27.341,4449114,0
2003-12-30,27.341,27.425,27.228,27.407,2897268,0
2003-12-31,27.374,27.631,27.333,27.57,2455164,0
2004-01-02,27.534,27.654,27.198,27.255,3238401,0
2004-01-05,27.534,27.631,26.992,27.298,5661950,0
2004-01-06,27.273,27.273,26.434,26.534,7752862,0
2004-01-07,26.569,27.407,26.569,27.215,9359676,0
2004-01-08,27.534,27.534,26.898,27.018,4063397,0
2004-01-09,26.958,27.238,26.798,26.883,2607328,0
2004-01-12,26.976,27.526,26.891,27.452,3739010,0
2004-01-13,27.477,27.849,27.323,27.631,4205415,0
2004-01-14,27.631,27.831,27.586,27.808,2569110,0
2004-01-15,27.849,28.078,27.781,27.994,2958371,0
2004-01-16,27.958,27.958,27.207,27.494,5784390,0
2004-01-20,27.551,27.68,27.315,27.39,3510410,0
2004-01-21,27.39,27.985,27.323,27.924,3309649,0
2004-01-22,27.976,28.316,27.976,28.147,3786666,0
2004-01-23,28.229,28.33,27.985,28.111,2283656,0
2004-01-26,28.111,28.401,28.086,28.401,2743216,0
2004-01-27,28.401,28.476,27.875,27.932,4098072,0
2004-01-28,27.892,27.976,27.036,27.071,4206832,0
2004-01-29,27.298,27.349,26.059,26.323,6852848,0
2004-01-30,26.34,26.612,26.231,26.534,3674139,0
2004-02-02,26.534,26.672,25.914,26.486,5901640,0
2004-02-03,26.407,26.407,26.144,26.264,2879813,0
2004-02-04,25.914,26.051,25.533,25.858,5748769,0
2004-02-05,25.772,26.264,25.434,26.019,4548668,0
2004-02-06,26.112,26.349,25.738,26.28,4638553,0
2004-02-09,26.534,26.534,25.834,25.873,6759427,0
2004-02-10,26.112,26.112,25.629,25.898,4463979,0
2004-02-11,25.898,27.452,25.772,27.341,7158595,0
2004-02-12,27.323,27.603,27.238,27.452,3728865,0
2004-02-13,27.534,27.68,27.036,27.136,3412976,0
2004-02-17,28.443,28.737,28.06,28.401,11992956,0
2004-02-18,28.401,28.544,28.186,28.257,4022816,0
2004-02-19,28.393,28.62,28.078,28.078,3539427,0
2004-02-20,28.204,28.204,27.425,27.689,3555705,0
2004-02-23,27.875,27.892,27.425,27.72,2923690,0
2004-02-24,27.622,27.831,27.323,27.382,3462755,0
2004-02-25,27.416,27.603,27.333,27.526,4176399,0
2004-02-26,27.534,27.958,27.425,27.849,3868766,0
2004-02-27,27.298,27.831,27.228,27.228,5506011,0
2004-03-01,27.57,27.951,27.469,27.689,3579060,0
2004-03-02,27.704,27.966,27.452,27.534,2822246,0
2004-03-03,27.534,27.622,27.306,27.577,3278268,0
2004-03-04,27.57,27.57,27.109,27.51,3425954,0
2004-03-05,27.228,27.958,27.215,27.9,3575994,0
2004-03-08,27.9,28.195,27.824,27.909,2782375,0
2004-03-09,28.172,28.393,27.951,28.275,5334975,0
2004-03-10,28.284,28.316,26.992,27.036,6172470,0
2004-03-11,26.762,26.898,26.204,26.247,6366626,0
2004-03-12,26.604,27.452,26.604,27.382,5330729,0
2004-03-15,27.282,27.382,26.916,27.028,3621995,0
2004-03-16,27.341,27.689,27.198,27.469,3763782,0
2004-03-17,27.57,28.229,27.534,28.172,3976341,0
2004-03-18,28.111,28.186,27.72,28.045,2856222,0
2004-03-19,28.102,28.443,27.841,28.052,4197398,0
2004-03-22,27.697,27.875,27.246,27.534,3678618,0
2004-03-23,27.654,28.323,27.654,27.985,4311105,0
2004-03-24,27.951,28.147,27.72,27.958,4685264,0
2004-03-25,28.078,28.393,27.958,28.365,5898338,0
2004-03-26,28.365,29.105,28.257,28.926,3654080,0
2004-03-29,29.179,29.628,29.162,29.611,4799448,0
2004-03-30,30.112,30.112,29.272,29.647,3742079,0
2004-03-31,29.628,29.628,29.17,29.385,3442938,0
2004-04-01,29.418,29.585,29.17,29.315,3422176,0
2004-04-02,29.585,29.808,29.162,29.747,6034698,0
2004-04-05,29.715,30.4,29.665,30.4,3480213,0
2004-04-06,30.314,30.969,30.24,30.917,7067294,0
2004-04-07,30.859,31.141,30.442,30.868,6612450,0
2004-04-08,30.959,31.324,30.926,31.086,4503376,0
2004-04-12,31.086,31.503,31.086,31.267,4334933,0
2004-04-13,31.349,31.349,30.789,30.877,3721318,0
2004-04-14,30.622,31.24,30.535,30.759,3704805,0
2004-04-15,30.798,31.044,30.478,30.679,3657856,0
2004-04-16,30.902,31.086,30.535,31.078,3847061,0
2004-04-19,30.773,31.164,30.768,31.122,2230576,0
2004-04-20,31.155,31.562,30.451,30.451,2691080,0
2004-04-21,30.309,30.435,29.901,30.314,4266988,0
2004-04-22,30.622,31.767,30.35,31.724,6048380,0
2004-04-23,31.367,31.367,29.959,30.181,7285046,0
2004-04-26,30.292,30.292,29.585,29.782,4537818,0
2004-04-27,30.095,30.535,29.928,30.146,3679562,0
2004-04-28,30.055,30.055,29.027,29.256,3615152,0
2004-04-29,29.418,29.859,28.62,28.691,4482615,0
2004-04-30,28.826,29.281,28.46,28.841,4688566,0
2004-05-03,29.036,29.333,28.817,29.216,3807427,0
2004-05-04,29.216,29.521,28.866,29.385,3241233,0
2004-05-05,29.385,29.394,28.968,29.233,2298988,0
2004-05-06,29.12,29.179,28.401,28.826,3584016,0
2004-05-07,28.729,29.001,28.129,28.347,3542728,0
2004-05-10,27.425,27.697,26.595,27.425,8725303,0
2004-05-11,27.713,27.781,27.238,27.51,4993842,0
2004-05-12,27.57,27.68,26.779,27.398,5120768,0
2004-05-13,27.298,28.357,27.071,28.275,6606556,0
2004-05-14,28.186,28.691,27.662,28.339,5190596,0
2004-05-17,27.909,28.019,27.603,27.976,2772000,0
2004-05-18,28.186,28.299,27.382,27.452,8901769,0
2004-05-19,27.586,27.849,27.215,27.215,7539598,0
2004-05-20,27.215,27.228,26.755,26.755,5910841,0
2004-05-21,26.806,26.833,26.28,26.663,6302932,0
2004-05-24,26.898,27.273,26.875,27.071,4337764,0
2004-05-25,26.883,27.323,26.806,27.315,4886970,0
2004-05-26,27.341,27.756,27.298,27.57,4040275,0
2004-05-27,27.595,28.257,27.577,27.831,4574388,0
2004-05-28,27.831,27.909,27.638,27.849,2273746,0
2004-06-01,27.808,28.357,27.747,28.29,5628689,0
2004-06-02,28.393,28.601,28.111,28.544,3274732,0
2004-06-03,28.467,28.706,28.164,28.213,2562501,0
2004-06-04,28.417,28.655,28.111,28.467,2338620,0
2004-06-07,28.569,29.248,28.553,29.206,2382738,0
2004-06-08,29.179,29.289,28.691,28.691,4551268,0
2004-06-09,28.763,28.993,28.384,28.384,3611379,0
2004-06-10,28.467,28.808,28.316,28.502,3806957,0
2004-06-14,28.569,28.682,28.316,28.544,3142856,0
2004-06-15,29.162,29.198,28.841,29.105,4340830,0
2004-06-16,29.162,29.162,28.745,28.841,2395949,0
2004-06-17,28.629,29.12,28.629,29.045,3182488,0
2004-06-18,28.841,29.41,28.808,29.324,5635296,0
2004-06-21,29.315,29.418,28.959,28.959,2474038,0
2004-06-22,28.959,29.375,28.959,29.272,3163616,0
2004-06-23,29.179,29.441,28.968,29.375,2942801,0
2004-06-24,29.375,29.619,29.289,29.35,2655694,0
2004-06-25,29.45,29.673,29.375,29.57,2743690,0
2004-06-28,29.562,29.603,28.594,28.646,3156302,0
2004-06-29,28.723,29.441,28.536,29.333,2769875,0
2004-06-30,29.418,29.875,28.916,29.731,3559715,0
2004-07-01,29.665,29.665,28.638,28.763,6312132,0
2004-07-02,28.763,28.763,27.976,28.275,4390137,0
2004-07-06,28.275,28.476,28.18,28.374,3007439,0
2004-07-07,28.275,28.357,27.72,27.781,5165587,0
2004-07-08,27.781,27.79,27.282,27.485,5966517,0
2004-07-09,27.57,27.79,27.542,27.595,4011256,0
2004-07-12,27.595,27.689,27.298,27.51,3700086,0
2004-07-13,27.654,27.958,27.612,27.72,5450103,0
2004-07-14,27.622,27.9,27.425,27.671,4427642,0
2004-07-15,27.747,28.111,27.68,27.951,3957704,0
2004-07-16,28.357,28.384,27.808,27.932,3348573,0
2004-07-19,27.875,27.932,27.56,27.612,2737790,0
2004-07-20,27.704,27.756,27.315,27.542,2967574,0
2004-07-21,27.68,27.831,26.933,26.949,3996631,0
2004-07-22,26.296,26.508,26.027,26.366,7816561,0
2004-07-23,26.399,26.527,26.068,26.223,5045035,0
2004-07-26,26.296,26.663,25.95,26.019,3974692,0
2004-07-27,26.027,26.035,25.686,25.985,6085418,0
2004-07-28,26.068,27.215,26.059,26.628,5126422,0
2004-07-29,26.687,26.833,26.478,26.722,2697685,0
2004-07-30,26.748,26.789,26.374,26.628,3004374,0
2004-08-02,26.517,26.722,26.34,26.612,2805264,0
2004-08-03,26.534,26.739,26.382,26.492,2303468,0
2004-08-04,26.416,26.586,26.119,26.304,1894630,0
2004-08-05,26.28,26.366,25.356,25.372,4480495,0
2004-08-06,24.629,24.84,24.254,24.417,9580023,0
2004-08-09,24.879,24.967,24.662,24.746,5139873,0
2004-08-10,25.01,25.704,24.967,25.704,5661007,0
2004-08-11,25.704,26.051,25.356,25.89,4301433,0
2004-08-12,25.815,25.815,25.229,25.39,4330214,0
2004-08-13,25.443,25.533,25.119,25.17,3134835,0
2004-08-16,25.417,25.95,25.307,25.867,4120015,0
2004-08-17,26.492,26.983,25.237,25.493,14630482,0
2004-08-18,25.508,25.898,25.313,25.704,7232670,0
2004-08-19,25.729,25.95,25.39,25.72,4868099,0
2004-08-20,25.78,26.239,25.686,26.085,3183434,0
2004-08-23,26.264,26.478,26.104,26.213,3176828,0
2004-08-24,26.492,26.663,26.264,26.407,2679755,0
2004-08-25,26.323,26.842,26.314,26.704,3689940,0
2004-08-26,26.722,26.739,26.239,26.578,2690136,0
2004-08-27,26.62,26.663,26.434,26.569,1695756,0
2004-08-30,26.492,26.687,26.478,26.551,1950310,0
2004-08-31,26.704,26.875,26.486,26.823,2697447,0
2004-09-01,26.823,27.044,26.604,26.842,2430866,0
2004-09-02,26.898,27.144,26.696,27.086,2053400,0
2004-09-03,27.086,27.162,26.823,26.833,2657343,0
2004-09-07,27.086,27.29,26.842,27.246,2977716,0
2004-09-08,27.171,27.444,27.109,27.222,2553306,0
2004-09-09,27.416,27.416,27.062,27.171,4094535,0
2004-09-10,27.079,27.127,26.748,26.898,3307523,0
2004-09-13,26.958,27.109,26.762,26.883,2717501,0
2004-09-14,26.916,27.366,26.883,27.306,3398820,0
2004-09-15,27.306,27.374,27.079,27.298,3277796,0
2004-09-16,27.298,27.631,27.298,27.542,4166487,0
2004-09-17,27.831,27.831,27.444,27.56,3709049,0
2004-09-20,27.551,27.56,27.153,27.171,4066227,0
2004-09-21,27.255,27.382,27.109,27.153,3411089,0
2004-09-22,27.071,27.127,26.604,26.712,2773412,0
2004-09-23,26.762,26.842,26.416,26.416,3150165,0
2004-09-24,26.492,26.704,26.478,26.578,2795825,0
2004-09-27,26.551,26.551,26.153,26.153,3117611,0
2004-09-28,26.28,27.086,25.977,26.806,4997380,0
2004-09-29,26.722,27.407,26.534,27.198,6116795,0
2004-09-30,27.215,27.51,27.054,27.358,3842105,0
2004-10-01,27.358,27.68,27.255,27.51,3246658,0
2004-10-04,27.654,27.958,27.57,27.773,3879851,0
2004-10-05,27.773,27.781,26.704,26.976,6416877,0
2004-10-06,27.086,27.68,27.086,27.425,5585515,0
2004-10-07,27.425,27.595,27.109,27.109,3747977,0
2004-10-08,26.833,27.238,26.687,26.704,3822055,0
2004-10-11,26.976,27.01,26.645,26.748,2821066,0
2004-10-12,26.534,26.534,26.019,26.359,6969390,0
2004-10-13,25.797,25.873,24.906,25.255,13558724,0
2004-10-14,25.203,25.372,25.068,25.222,6032572,0
2004-10-15,25.28,25.604,25.237,25.467,4635254,0
2004-10-18,25.408,25.408,24.678,24.915,6779242,0
2004-10-19,25.052,25.052,24.552,24.678,4697295,0
2004-10-20,24.993,25.085,24.543,24.746,4743300,0
2004-10-21,24.755,24.866,24.042,24.602,5104252,0
2004-10-22,24.771,25.195,24.771,24.924,5480297,0
2004-10-25,24.815,25.102,24.644,25.085,4152573,0
2004-10-26,25.052,25.11,24.686,24.879,5937734,0
2004-10-27,24.856,25.662,24.669,25.612,6952169,0
2004-10-28,25.515,25.515,25.162,25.307,5164410,0
2004-10-29,25.434,25.524,25.229,25.34,3992386,0
2004-11-01,26.085,26.56,26.051,26.264,7777871,0
2004-11-02,26.382,26.916,26.239,26.34,8705959,0
2004-11-03,26.958,26.976,26.416,26.612,5198856,0
2004-11-04,26.712,27.215,26.399,27.198,4755802,0
2004-11-05,27.534,28.06,27.452,27.586,6084477,0
2004-11-08,27.586,27.831,27.315,27.452,3413687,0
2004-11-09,27.452,28.892,27.264,28.755,11355284,0
2004-11-10,28.763,28.935,28.357,28.699,6832795,0
2004-11-11,29.128,29.418,28.899,29.206,7358886,0
2004-11-12,29.206,29.224,28.745,29.216,4346489,0
2004-11-15,29.216,29.385,28.834,29.009,3549337,0
2004-11-16,28.968,29.105,28.682,28.834,5159221,0
2004-11-17,28.935,29.248,28.808,29.145,3431615,0
2004-11-18,29.248,30.214,29.206,30.055,7409138,0
2004-11-19,30.055,30.071,29.105,29.359,5364937,0
2004-11-22,29.179,29.35,28.968,29.12,4778451,0
2004-11-23,30.189,30.309,29.359,29.755,12972004,0
2004-11-24,30.071,30.926,29.928,30.815,7879077,0
2004-11-26,30.917,31.141,30.773,31.004,2605202,0
2004-11-29,31.012,31.141,29.943,30.561,4477191,0
2004-11-30,30.478,30.478,30.019,30.409,5744286,0
2004-12-01,30.418,30.934,30.214,30.435,5319406,0
2004-12-02,30.435,30.435,29.68,30.095,5917685,0
2004-12-03,30.095,30.223,29.808,30.088,4325966,0
2004-12-06,29.815,30.028,29.698,29.782,3435625,0
2004-12-07,29.884,29.994,29.537,29.57,4545604,0
2004-12-08,29.57,29.647,29.162,29.296,4253779,0
2004-12-09,29.296,30.181,28.926,29.994,5337572,0
2004-12-10,30.527,30.527,29.502,29.91,3531643,0
2004-12-13,29.994,30.418,29.773,30.323,3347866,0
2004-12-14,30.333,30.596,30.028,30.374,4141719,0
2004-12-15,30.451,31.173,30.333,30.908,5650630,0
2004-12-16,30.773,31.141,30.561,30.706,4848517,0
2004-12-17,30.561,31.028,30.544,30.95,5446798,0
2004-12-20,31.267,31.493,31.044,31.349,6095562,0
2004-12-21,31.315,31.41,31.012,31.24,3797755,0
2004-12-22,31.155,31.469,31.086,31.276,2490553,0
2004-12-23,31.332,31.469,31.004,31.141,1815597,0
2004-12-27,31.173,31.315,30.749,30.877,1939219,0
2004-12-28,31.113,31.597,31.096,31.547,2417183,0
2004-12-29,31.324,31.562,31.308,31.367,2202501,0
2004-12-30,31.385,31.562,31.367,31.511,1828339,0
2004-12-31,31.511,31.68,31.493,31.538,1728312,0
2005-01-03,31.538,31.538,30.806,30.917,4171441,0
2005-01-04,31.141,31.141,29.84,30.181,3860269,0
2005-01-05,29.928,30.341,29.884,29.893,2909536,0
2005-01-06,30.137,30.622,30.129,30.301,4252599,0
2005-01-07,30.197,30.197,29.698,29.884,6008513,0
2005-01-10,29.84,29.984,29.385,29.747,4623693,0
2005-01-11,29.715,29.739,29.265,29.35,3375941,0
2005-01-12,29.57,29.69,29.079,29.673,3718251,0
2005-01-13,29.673,30.292,29.673,29.901,3487289,0
2005-01-14,29.815,30.292,29.808,30.028,2872732,0
2005-01-18,30.028,30.055,29.68,29.951,4123318,0
2005-01-19,29.715,29.893,29.53,29.69,3723677,0
2005-01-20,29.502,29.611,29.296,29.366,3333475,0
2005-01-21,29.145,29.241,28.664,28.826,5502473,0
2005-01-24,28.817,28.953,28.511,28.682,2981962,0
2005-01-25,28.723,29.281,28.673,28.874,3224012,0
2005-01-26,29.018,29.054,28.529,28.699,4686679,0
2005-01-27,28.186,28.502,27.638,28.426,9094514,0
2005-01-28,28.61,28.908,28.476,28.808,4223108,0
2005-01-31,28.916,29.485,28.892,29.432,3400709,0
2005-02-01,29.468,29.901,29.135,29.8,4153041,0
2005-02-02,29.739,29.833,29.35,29.731,2598598,0
2005-02-03,29.628,29.859,29.537,29.8,2197310,0
2005-02-04,29.866,30.047,29.072,29.394,5233999,0
2005-02-07,29.315,29.315,28.859,28.926,4245049,0
2005-02-08,29.001,29.145,28.834,28.953,3438453,0
2005-02-09,29.036,29.241,28.61,28.655,3846116,0
2005-02-10,28.755,28.968,28.755,28.866,2832864,0
2005-02-11,28.953,29.656,28.935,29.385,4009371,0
2005-02-14,29.459,29.595,29.079,29.394,4066932,0
2005-02-15,28.699,28.826,27.831,28.019,18505383,0
2005-02-16,28.019,28.374,27.892,28.275,7130520,0
2005-02-17,28.357,28.544,27.875,27.909,5293217,0
2005-02-18,27.909,28.299,27.72,28.213,6662464,0
2005-02-22,28.147,28.691,27.924,28.078,5098824,0
2005-02-23,28.33,28.443,28.045,28.316,3718251,0
2005-02-24,28.357,29.233,28.357,29.145,6845302,0
2005-02-25,29.112,30.112,28.959,29.928,7467407,0
2005-02-28,29.8,30.383,29.791,30.137,7474247,0
2005-03-01,30.137,30.23,29.901,30.088,4706498,0
2005-03-02,29.773,30.323,29.698,30.292,5170072,0
2005-03-03,30.292,30.292,29.715,29.901,4016209,0
2005-03-04,30.264,30.723,30.112,30.665,4860077,0
2005-03-07,30.519,30.604,30.146,30.309,3894243,0
2005-03-08,30.257,30.451,29.984,30.23,3236280,0
2005-03-09,30.23,30.23,29.468,29.57,4840733,0
2005-03-10,29.611,29.656,29.018,29.248,6361675,0
2005-03-11,29.333,29.603,29.162,29.418,4152101,0
2005-03-14,29.333,29.366,28.953,29.036,3137193,0
2005-03-15,29.018,29.198,28.798,28.798,5027578,0
2005-03-16,28.699,28.841,28.339,28.484,4517532,0
2005-03-17,28.569,28.978,28.408,28.723,4444867,0
2005-03-18,28.826,29.027,28.62,28.984,5993179,0
2005-03-21,29.001,29.233,28.866,29.096,3752696,0
2005-03-22,29.096,29.359,28.476,28.536,4798268,0
2005-03-23,28.536,28.699,28.121,28.426,5386639,0
2005-03-24,28.561,29.018,28.529,28.953,4631477,0
2005-03-28,28.953,29.009,28.737,28.866,3842105,0
2005-03-29,28.629,28.723,27.994,28.045,4971671,0
2005-03-30,28.045,28.299,27.638,28.102,6275567,0
2005-03-31,28.266,28.629,28.239,28.452,4335401,0
2005-04-01,28.655,28.723,27.924,28.078,5410463,0
2005-04-04,28.078,28.172,27.858,28.011,3969971,0
2005-04-05,28.078,28.213,27.932,28.147,3074441,0
2005-04-06,28.204,28.476,28.172,28.299,2493382,0
2005-04-07,28.299,28.586,28.186,28.536,2406332,0
2005-04-08,28.544,28.594,28.347,28.408,2418595,0
2005-04-11,28.467,28.601,28.078,28.147,4627467,0
2005-04-12,27.976,28.078,26.933,28.019,10001838,0
2005-04-13,27.976,28.052,27.207,27.39,4605052,0
2005-04-14,27.425,27.689,26.806,26.916,6029038,0
2005-04-15,26.722,27.215,26.366,26.478,4182531,0
2005-04-18,26.407,27.002,26.399,26.663,3910049,0
2005-04-19,26.645,27.171,26.612,27.036,5545410,0
2005-04-20,27.341,27.875,26.704,26.798,6294674,0
2005-04-21,27.127,27.603,26.823,27.551,4723015,0
2005-04-22,27.425,27.697,27.036,27.366,4162951,0
2005-04-25,27.452,27.577,27.18,27.298,3218819,0
2005-04-26,27.198,27.246,26.534,26.739,4566599,0
2005-04-27,26.508,26.517,26.077,26.34,6929993,0
2005-04-28,26.399,26.434,25.858,26.001,2880049,0
2005-04-29,26.196,26.569,25.977,26.508,3655499,0
2005-05-02,26.508,26.663,26.153,26.349,3031267,0
2005-05-03,26.359,26.492,26.128,26.28,2916849,0
2005-05-04,26.296,26.672,26.255,26.534,4161299,0
2005-05-05,26.604,26.823,26.451,26.663,2893257,0
2005-05-06,26.762,26.949,26.527,26.569,2507302,0
2005-05-09,26.569,26.604,26.296,26.508,2970401,0
2005-05-10,26.34,26.374,26.027,26.085,3881269,0
2005-05-11,26.095,26.46,25.704,26.359,6640997,0
2005-05-12,26.34,26.34,25.398,25.646,8604276,0
2005-05-13,25.662,25.729,24.879,25.298,6836094,0
2005-05-16,25.298,25.524,25.068,25.34,4678898,0
2005-05-17,26.085,26.451,25.881,26.399,11924069,0
2005-05-18,26.628,27.333,26.612,27.109,6518320,0
2005-05-19,27.333,27.622,27.136,27.382,5183751,0
2005-05-20,27.273,27.425,27.095,27.315,3435155,0
2005-05-23,27.452,27.747,27.315,27.57,4885554,0
2005-05-24,27.57,27.68,27.366,27.56,4069292,0
2005-05-25,27.57,27.654,27.086,27.551,5037724,0
2005-05-26,27.654,28.028,27.638,27.976,3434445,0
2005-05-27,28.102,28.204,27.994,28.111,3570569,0
2005-05-31,28.052,28.229,27.766,28.045,3411562,0
2005-06-01,27.849,28.186,27.577,27.79,5392774,0
2005-06-02,27.798,27.815,27.477,27.542,3572929,0
2005-06-03,27.542,27.697,27.207,27.366,2852210,0
2005-06-06,27.416,27.713,27.358,27.662,2872029,0
2005-06-07,27.808,28.003,27.622,27.622,4227120,0
2005-06-08,27.976,28.229,27.654,27.841,3231085,0
2005-06-09,27.831,28.323,27.662,28.239,4725136,0
2005-06-10,28.339,28.536,28.129,28.323,4663326,0
2005-06-13,28.257,28.594,28.147,28.417,3100629,0
2005-06-14,28.417,28.594,28.323,28.426,2994229,0
2005-06-15,28.257,28.467,27.841,28.037,4263451,0
2005-06-16,27.994,28.484,27.932,28.384,4263216,0
2005-06-17,28.594,28.908,28.484,28.798,3993327,0
2005-06-20,28.798,29.036,28.544,28.874,2815170,0
2005-06-21,28.874,29.418,28.841,28.874,4713812,0
2005-06-22,28.953,29.001,28.299,28.401,3843048,0
2005-06-23,28.417,28.723,28.045,28.111,3317434,0
2005-06-24,28.078,28.102,27.697,27.951,3295254,0
2005-06-27,27.815,28.229,27.57,27.704,3058162,0
2005-06-28,27.766,28.147,27.72,28.102,3126104,0
2005-06-29,28.172,28.502,27.951,28.172,2468848,0
2005-06-30,28.147,28.323,27.747,27.756,3249253,0
2005-07-01,27.79,28.111,27.72,28.019,3480213,0
2005-07-05,28.401,28.529,28.204,28.502,5883474,0
2005-07-06,28.569,28.899,28.492,28.655,4876119,0
2005-07-07,28.257,28.664,28.094,28.638,3201128,0
2005-07-08,28.594,29.206,28.484,29.145,2842063,0
2005-07-11,29.256,29.468,28.874,29.468,5711257,0
2005-07-12,29.35,29.595,29.054,29.537,3188389,0
2005-07-13,29.418,29.562,29.216,29.265,3111008,0
2005-07-14,29.324,29.57,29.289,29.418,4923302,0
2005-07-15,29.424,29.57,29.105,29.57,2876509,0
2005-07-18,29.57,29.673,29.546,29.638,2773178,0
2005-07-19,29.673,30.301,29.673,30.301,6408149,0
2005-07-20,30.121,30.57,29.91,30.367,5136097,0
2005-07-21,30.442,30.47,30.019,30.223,4108688,0
2005-07-22,30.181,30.504,30.055,30.24,4361828,0
2005-07-25,30.264,30.418,29.959,29.975,2880518,0
2005-07-26,29.966,30.071,29.69,29.893,3272374,0
2005-07-27,30.019,30.987,30.019,30.773,7114715,0
2005-07-28,30.934,31.141,30.714,31.122,4030366,0
2005-07-29,31.122,31.358,30.942,31.173,3954875,0
2005-08-01,31.173,31.3,31.004,31.028,1819140,0
2005-08-02,31.022,31.105,30.841,30.902,2280353,0
2005-08-03,30.902,30.969,30.496,30.706,3825829,0
2005-08-04,30.714,30.782,30.137,30.273,4946659,0
2005-08-05,30.264,30.47,30.23,30.35,4266988,0
2005-08-08,30.519,30.723,30.23,30.273,2848905,0
2005-08-09,30.435,30.622,30.24,30.36,4610484,0
2005-08-10,30.451,30.706,30.24,30.264,3818516,0
2005-08-11,30.374,30.969,30.374,30.902,5322706,0
2005-08-12,30.894,30.917,30.519,30.773,2471207,0
2005-08-15,30.798,31.105,30.561,30.868,2636111,0
2005-08-16,28.443,28.899,27.255,27.452,36196860,0
2005-08-17,27.469,27.56,27.298,27.358,10005614,0
2005-08-18,27.341,27.425,27.127,27.228,5989402,0
2005-08-19,27.358,27.595,27.228,27.534,5286848,0
2005-08-22,27.577,27.728,27.228,27.416,6092968,0
2005-08-23,27.452,27.494,27.144,27.162,5379798,0
2005-08-24,27.109,27.255,26.814,26.842,6230506,0
2005-08-25,27.51,27.51,26.916,27.062,3859093,0
2005-08-26,27.171,27.238,26.908,27.054,3856025,0
2005-08-29,26.833,27.188,26.762,27.127,3317192,0
2005-08-30,27.127,27.374,26.933,27.358,5068390,0
2005-08-31,27.29,27.781,27.171,27.713,5879467,0
2005-09-01,27.747,27.841,27.416,27.51,4622983,0
2005-09-02,27.595,27.79,27.526,27.57,3866874,0
2005-09-06,27.747,28.078,27.57,28.003,3702682,0
2005-09-07,28.011,28.019,27.654,27.917,2405148,0
2005-09-08,27.72,27.773,27.341,27.435,3791147,0
2005-09-09,27.425,27.526,27.298,27.358,4277131,0
2005-09-12,27.306,27.747,27.255,27.689,3073969,0
2005-09-13,27.697,27.697,27.273,27.407,3179658,0
2005-09-14,27.407,27.416,26.806,26.908,6304109,0
2005-09-15,26.898,26.908,26.478,26.551,6807318,0
2005-09-16,26.595,26.654,26.349,26.508,6829259,0
2005-09-19,26.478,26.492,26.01,26.112,6381727,0
2005-09-20,26.077,26.196,25.815,25.873,5242026,0
2005-09-21,25.78,25.858,25.356,25.604,6998881,0
2005-09-22,25.629,25.95,25.434,25.85,4376926,0
2005-09-23,25.843,25.873,25.467,25.662,5462367,0
2005-09-26,25.772,25.941,25.39,25.806,5059896,0
2005-09-27,25.858,26.264,25.754,26.204,5905888,0
2005-09-28,26.296,26.314,25.764,25.78,5188472,0
2005-09-29,25.78,25.969,25.578,25.686,4614724,0
2005-09-30,25.646,26.001,25.586,25.941,4220041,0
2005-10-03,25.941,26.204,25.85,26.119,2726467,0
2005-10-04,26.806,26.806,25.729,25.764,5869323,0
2005-10-05,25.815,25.914,25.467,25.467,5562161,0
2005-10-06,25.568,25.604,25.313,25.586,7839916,0
2005-10-07,25.754,26.027,25.754,25.898,5614534,0
2005-10-10,25.898,26.027,25.637,25.637,2636582,0
2005-10-11,25.604,25.629,25.178,25.255,4536641,0
2005-10-12,25.255,25.551,25.203,25.372,2972053,0
2005-10-13,25.28,25.356,25.052,25.145,4237500,0
2005-10-14,25.162,25.28,24.958,25.162,4562823,0
2005-10-17,25.162,25.298,25.01,25.145,2456106,0
2005-10-18,24.993,25.01,24.678,24.737,4040508,0
2005-10-19,24.686,24.924,24.508,24.924,3912879,0
2005-10-20,24.977,25.28,24.669,24.832,3720611,0
2005-10-21,24.5,24.602,24.16,24.231,8698412,0
2005-10-24,24.483,24.799,24.408,24.799,3301863,0
2005-10-25,24.849,24.866,24.644,24.686,3820873,0
2005-10-26,24.686,25.119,24.492,25.068,4249529,0
2005-10-27,25.068,25.145,24.595,24.653,2030989,0
2005-10-28,24.686,25.298,24.62,25.28,3241467,0
2005-10-31,25.356,25.858,25.307,25.72,4342009,0
2005-11-01,25.72,25.993,25.604,25.898,3391745,0
2005-11-02,25.96,26.416,25.906,26.34,4434962,0
2005-11-03,26.492,26.85,26.374,26.478,6537901,0
2005-11-04,26.478,26.645,26.112,26.264,3449547,0
2005-11-07,26.434,26.806,26.28,26.739,3973038,0
2005-11-08,26.704,26.814,26.635,26.739,3042356,0
2005-11-09,26.739,27.109,26.527,26.898,2951057,0
2005-11-10,26.875,27.298,26.704,27.255,3196877,0
2005-11-11,27.086,27.207,26.925,27.079,2626440,0
2005-11-14,27.036,27.298,26.958,27.071,3268599,0
2005-11-15,26.748,26.842,26.687,26.722,3676729,0
2005-11-16,26.779,27.095,26.704,27.036,2613701,0
2005-11-17,26.645,26.842,26.508,26.635,5972181,0
2005-11-18,26.833,26.992,26.687,26.748,4259912,0
2005-11-21,26.748,26.762,26.551,26.704,5401503,0
2005-11-22,26.933,28.772,26.916,28.569,16446554,0
2005-11-23,28.384,28.79,28.257,28.737,6070320,0
2005-11-25,28.808,29.112,28.682,28.691,1612950,0
2005-11-28,29.35,29.375,28.984,29.206,6343271,0
2005-11-29,29.206,29.57,29.096,29.35,4291998,0
2005-11-30,29.233,29.715,29.018,29.394,5265618,0
2005-12-01,29.628,29.628,29.135,29.281,5219375,0
2005-12-02,29.272,29.441,29.12,29.198,2917320,0
2005-12-05,29.12,29.145,28.826,28.908,4226176,0
2005-12-06,28.959,29.647,28.959,29.502,5430757,0
2005-12-07,29.324,29.432,28.959,29.233,2700984,0
2005-12-08,29.233,29.57,29.054,29.289,2120639,0
2005-12-09,28.959,29.485,28.959,29.289,2357025,0
2005-12-12,29.248,29.35,28.798,28.826,5212772,0
2005-12-13,28.826,29.562,28.691,29.375,4452892,0
2005-12-14,29.468,29.665,29.289,29.546,2310786,0
2005-12-15,29.815,30.063,29.537,29.628,5691207,0
2005-12-16,29.808,29.959,29.68,29.68,3778176,0
2005-12-19,29.69,29.859,29.35,29.424,3619168,0
2005-12-20,29.477,29.994,29.477,29.656,3236749,0
2005-12-21,29.715,30.088,29.502,29.546,2754777,0
2005-12-22,29.715,29.928,29.705,29.901,3548155,0
2005-12-23,29.959,29.975,29.808,29.919,1422096,0
2005-12-27,30.009,30.095,29.233,29.241,2066850,0
2005-12-28,29.105,29.324,28.993,29.233,2185277,0
2005-12-29,29.233,29.296,29.079,29.112,1295879,0
2005-12-30,28.926,29.054,28.808,28.866,1681126,0
2006-01-03,28.834,29.009,28.763,28.826,4770429,0
2006-01-04,28.826,29.045,28.655,28.866,5201447,0
2006-01-05,28.682,28.959,28.682,28.908,4245756,0
2006-01-06,29.018,29.162,28.959,29.009,3500739,0
2006-01-09,29.009,29.296,28.978,29.17,3760950,0
2006-01-10,29.12,29.189,28.834,29.189,2890427,0
2006-01-11,29.189,29.418,28.953,29.315,3154179,0
2006-01-12,29.359,29.502,29.045,29.366,2665364,0
2006-01-13,29.459,29.53,29.289,29.502,2449973,0
2006-01-17,29.281,29.875,29.241,29.84,4114353,0
2006-01-18,29.656,29.901,29.611,29.84,2566044,0
2006-01-19,29.928,30.301,29.859,29.866,3272609,0
2006-01-20,30.019,30.019,29.162,29.189,3585899,0
2006-01-23,29.162,29.537,29.045,29.333,2162163,0
2006-01-24,29.432,30.172,29.394,29.975,2716554,0
2006-01-25,29.966,30.504,29.705,30.333,3902029,0
2006-01-26,30.435,30.519,29.84,30.24,3089773,0
2006-01-27,30.24,30.773,30.181,30.688,2642009,0
2006-01-30,30.622,30.759,30.383,30.612,1859716,0
2006-01-31,30.622,30.622,30.249,30.418,3022539,0
2006-02-01,29.595,32.19,29.595,31.833,12004753,0
2006-02-02,31.708,31.995,31.589,31.68,6503697,0
2006-02-03,31.58,31.798,31.435,31.589,3428782,0
2006-02-06,31.589,31.791,31.349,31.758,2977948,0
2006-02-07,31.783,31.977,31.621,31.833,4620155,0
2006-02-08,31.791,31.798,30.859,31.18,5493036,0
2006-02-09,31.18,31.615,31.028,31.315,3351640,0
2006-02-10,31.324,31.41,30.902,31.203,3370042,0
2006-02-13,31.221,31.529,31.07,31.283,3344089,0
2006-02-14,31.148,31.934,30.39,31.655,6781603,0
2006-02-15,32.071,32.071,31.445,31.919,5158745,0
2006-02-16,31.749,31.791,31.538,31.791,3984832,0
2006-02-17,31.791,32.316,31.689,32.292,4239152,0
2006-02-21,32.174,32.936,32.138,32.928,6012992,0
2006-02-22,32.894,33.488,32.833,33.444,7871528,0
2006-02-23,33.488,33.488,32.894,32.961,4197629,0
2006-02-24,32.851,33.053,32.467,32.91,4147851,0
2006-02-27,32.851,33.258,32.638,32.776,2532072,0
2006-02-28,32.673,32.698,32.08,32.325,4069763,0
2006-03-01,32.664,32.825,32.411,32.682,3974218,0
2006-03-02,32.638,32.985,32.357,32.919,6249613,0
2006-03-03,32.919,33.342,32.537,33.225,5202862,0
2006-03-06,33.147,33.267,32.292,32.316,8016145,0
2006-03-07,32.428,32.723,32.046,32.35,5232114,0
2006-03-08,32.459,32.459,31.503,31.767,5785099,0
2006-03-09,31.791,31.926,31.511,31.58,3452376,0
2006-03-10,31.58,32.021,31.231,31.774,4817138,0
2006-03-13,31.783,31.919,31.589,31.867,2262657,0
2006-03-14,31.815,32.739,31.815,32.647,3846823,0
2006-03-15,32.537,33.351,32.529,33.317,5117934,0
2006-03-16,33.317,33.647,33.122,33.234,4036263,0
2006-03-17,33.276,33.36,32.961,33.234,3903211,0
2006-03-20,33.342,33.656,32.842,33.021,2993286,0
2006-03-21,33.021,33.021,32.292,32.357,4059387,0
2006-03-22,32.357,32.809,32.316,32.766,2822718,0
2006-03-23,32.723,33.114,32.529,33.063,4718295,0
2006-03-24,33.072,33.189,32.875,33.163,4484974,0
2006-03-27,33.36,33.512,32.995,33.285,3311064,0
2006-03-28,33.291,33.698,33.248,33.444,4196921,0
2006-03-29,33.285,33.691,33.063,33.664,4915283,0
2006-03-30,33.673,33.909,33.647,33.82,5842425,0
2006-03-31,33.714,33.811,33.402,33.504,3425954,0
2006-04-03,33.698,34.209,33.691,33.919,5979963,0
2006-04-04,33.909,34.155,33.841,34.108,2672914,0
2006-04-05,34.108,34.29,33.841,34.29,3948030,0
2006-04-06,34.29,34.3,33.554,33.909,3907930,0
2006-04-07,34.011,34.123,33.588,33.75,5081602,0
2006-04-10,33.766,34.081,33.656,33.986,2289079,0
2006-04-11,34.019,34.529,34.019,34.318,5101421,0
2006-04-12,34.623,35.707,34.623,35.624,8268336,0
2006-04-13,35.553,35.99,35.351,35.903,5368003,0
2006-04-17,35.903,36.328,35.903,36.293,4845921,0
2006-04-18,36.385,37.727,36.385,37.541,8917336,0
2006-04-19,37.622,37.658,37.014,37.378,4888623,0
2006-04-20,37.47,37.658,36.919,37.023,5304776,0
2006-04-21,37.303,37.71,36.927,37.115,3709993,0
2006-04-24,37.132,37.35,36.505,36.657,4413491,0
2006-04-25,36.71,37.09,35.529,35.588,6421835,0
2006-04-26,35.835,37.047,35.819,36.582,5410463,0
2006-04-27,36.582,36.945,36.045,36.401,4708145,0
2006-04-28,36.401,37.259,36.181,37.208,5209232,0
2006-05-01,37.632,38.768,37.47,37.564,7058095,0
2006-05-02,37.937,38.715,37.71,38.715,6272970,0
2006-05-03,38.715,38.768,38.174,38.453,3971858,0
2006-05-04,38.548,38.734,37.793,38.108,4162951,0
2006-05-05,38.571,38.715,38.27,38.302,3728630,0
2006-05-08,38.286,38.734,38.072,38.651,3874428,0
2006-05-09,38.49,38.615,38.37,38.532,2693200,0
2006-05-10,38.532,38.987,38.319,38.49,4905372,0
2006-05-11,38.49,38.957,37.541,37.564,5332848,0
2006-05-12,37.564,38.022,36.919,37.988,8870863,0
2006-05-15,37.954,37.962,36.328,37.099,8463676,0
2006-05-16,37.107,38.507,37.047,37.862,13022960,0
2006-05-17,37.853,38.081,36.376,36.648,6863227,0
2006-05-18,36.473,36.717,35.344,35.437,7846047,0
2006-05-19,35.749,35.877,34.861,35.674,7116366,0
2006-05-22,35.683,35.683,34.919,35.3,4885321,0
2006-05-23,35.521,36.529,35.521,35.869,5824968,0
2006-05-24,35.869,36.419,34.554,35.641,6812273,0
2006-05-25,35.869,36.623,35.326,36.563,5733433,0
2006-05-26,36.456,37.2,36.098,36.912,3719426,0
2006-05-30,36.912,36.919,35.826,35.895,3684752,0
2006-05-31,35.927,36.919,35.801,36.285,5468736,0
2006-06-01,36.473,36.75,35.927,36.591,3266476,0
2006-06-02,36.961,37.303,36.648,37.2,4426704,0
2006-06-05,37.2,37.2,35.919,36.055,5281186,0
2006-06-06,36.064,36.198,34.658,34.759,9046147,0
2006-06-07,34.759,35.242,34.163,34.163,9645369,0
2006-06-08,34.081,34.116,32.766,33.986,9742567,0
2006-06-09,34.046,34.29,33.48,33.836,5000211,0
2006-06-12,33.741,34.25,32.511,32.766,6836808,0
2006-06-13,32.537,33.189,32.376,32.859,8073470,0
2006-06-14,32.859,33.36,32.572,32.928,6401781,0
2006-06-15,33.147,34.054,33.147,34.046,4823746,0
2006-06-16,34.011,34.454,33.936,34.259,5635528,0
2006-06-19,34.29,34.563,33.309,33.427,4289872,0
2006-06-20,33.276,33.588,32.875,33.402,7376344,0
2006-06-21,33.317,33.741,33.171,33.444,5051404,0
2006-06-22,33.444,33.444,32.833,33.334,4126855,0
2006-06-23,33.258,34.108,32.936,33.884,3953457,0
2006-06-26,33.955,34.409,33.884,34.209,3504984,0
2006-06-27,34.163,34.505,33.75,33.859,4166727,0
2006-06-28,33.841,33.901,33.08,33.342,3369568,0
2006-06-29,33.57,34.997,33.57,34.928,5592591,0
2006-06-30,35.065,35.616,34.759,35.385,4375746,0
2006-07-03,35.733,35.801,35.351,35.402,1553263,0
2006-07-05,35.011,35.131,34.563,34.658,2875799,0
2006-07-06,34.717,35.268,34.505,34.827,2424262,0
2006-07-07,34.827,34.827,33.986,34.138,3113370,0
2006-07-10,34.436,35.055,34.361,34.699,3227312,0
2006-07-11,34.751,35.107,34.572,34.868,5931132,0
2006-07-12,34.765,34.765,33.773,33.893,5791471,0
2006-07-13,33.597,33.597,32.35,32.366,6776411,0
2006-07-14,32.376,32.376,30.917,31.358,10636213,0
2006-07-17,31.259,31.503,30.323,30.496,9326417,0
2006-07-18,30.588,30.987,30.487,30.877,6464533,0
2006-07-19,30.978,32.555,30.978,31.985,9375720,0
2006-07-20,32.147,32.231,30.374,30.442,9555252,0
2006-07-21,30.742,30.742,29.585,29.705,8574322,0
2006-07-24,29.884,30.934,29.859,30.773,5812467,0
2006-07-25,30.622,30.877,30.095,30.36,7034031,0
2006-07-26,30.36,30.987,29.984,30.815,5918862,0
2006-07-27,30.815,31.833,30.504,30.749,6192523,0
2006-07-28,30.749,31.445,30.57,31.332,4691162,0
2006-07-31,31.004,31.012,30.137,30.759,7212618,0
2006-08-01,30.759,30.768,29.943,30.264,6498033,0
2006-08-02,30.527,31.113,30.36,30.773,4900417,0
2006-08-03,30.773,31.113,30.544,31.113,9383504,0
2006-08-04,31.367,31.628,30.732,30.995,4485210,0
2006-08-07,30.902,31.141,30.742,30.959,2591053,0
2006-08-08,31.197,31.34,30.418,30.622,2925105,0
2006-08-09,30.942,31.053,29.747,29.833,3957232,0
2006-08-10,29.833,30.121,29.241,29.698,9452394,0
2006-08-11,29.698,29.755,28.935,29.272,7416214,0
2006-08-14,29.884,30.137,28.899,29.112,9559262,0
2006-08-15,28.594,29.715,28.357,29.248,23655639,0
2006-08-16,29.333,30.934,29.079,30.451,13571700,0
2006-08-17,30.478,30.833,30.35,30.782,6373472,0
2006-08-18,30.942,31.113,30.527,30.833,4719004,0
2006-08-21,30.877,30.926,30.442,30.622,5422026,0
2006-08-22,30.622,31.022,30.435,31.012,5777548,0
2006-08-23,31.012,31.332,30.841,31.113,5156623,0
2006-08-24,31.155,31.315,30.868,31.053,5625152,0
2006-08-25,30.987,31.418,30.959,31.324,3288178,0
2006-08-28,31.367,32.046,31.3,31.877,5354081,0
2006-08-29,32.054,32.054,31.349,31.689,3926092,0
2006-08-30,31.774,31.841,31.493,31.698,3109118,0
2006-08-31,31.886,33.276,31.815,33.105,8759513,0
2006-09-01,33.836,33.836,32.894,33.527,5547298,0
2006-09-05,33.995,35.055,33.893,34.953,8922530,0
2006-09-06,34.928,34.928,34.25,34.318,8101311,0
2006-09-07,34.011,34.409,33.714,34.378,7533463,0
2006-09-08,34.386,34.699,34.242,34.462,3657623,0
2006-09-11,34.436,34.436,33.535,33.773,8114758,0
2006-09-12,33.773,34.699,33.597,34.378,7336945,0
2006-09-13,34.378,34.953,34.129,34.446,6381490,0
2006-09-14,34.446,34.446,33.527,33.656,7224649,0
2006-09-15,33.955,34.427,33.75,34.282,7136417,0
2006-09-18,34.282,34.852,34.163,34.418,4497477,0
2006-09-19,34.378,34.598,33.723,33.893,6496852,0
2006-09-20,34.123,34.318,33.691,33.741,3957232,0
2006-09-21,33.741,34.378,33.326,33.461,6116086,0
2006-09-22,33.063,33.141,32.58,32.902,7658025,0
2006-09-25,33.147,33.691,32.902,33.444,6325578,0
2006-09-26,33.527,35.225,33.504,35.107,9242429,0
2006-09-27,35.011,36.015,34.836,35.462,10542317,0
2006-09-28,35.42,36.015,35.181,35.936,4896172,0
2006-09-29,35.936,36.015,35.563,35.563,3811672,0
2006-10-02,35.48,35.776,35.326,35.597,5477467,0
2006-10-03,35.597,35.776,35.242,35.437,4765713,0
2006-10-04,35.37,36.225,35.37,36.198,6398713,0
2006-10-05,36.225,37.285,36.133,37.107,5298173,0
2006-10-06,36.385,36.456,35.776,36.158,8693926,0
2006-10-09,36.028,37.768,35.877,37.303,7542194,0
2006-10-10,37.369,37.478,36.456,36.961,5853277,0
2006-10-11,36.683,37.613,36.456,37.041,6612686,0
2006-10-12,37.047,38.345,37.047,38.225,10909639,0
2006-10-13,37.639,38.135,37.639,37.685,5236127,0
2006-10-16,37.793,38.225,37.768,38.022,3889053,0
2006-10-17,37.727,37.835,36.75,37.115,7048660,0
2006-10-18,37.428,37.75,36.87,37.191,5528189,0
2006-10-19,37.294,37.573,36.961,37.107,4849935,0
2006-10-20,36.028,37.107,35.19,35.869,13319271,0
2006-10-23,35.869,36.437,35.869,36.318,5492091,0
2006-10-24,37.047,37.25,36.055,37.071,6543565,0
2006-10-25,37.014,37.462,36.808,37.35,5078300,0
2006-10-26,37.413,37.658,37.141,37.47,4023052,0
2006-10-27,37.216,37.47,36.799,36.878,3207263,0
2006-10-30,36.896,37.132,36.608,36.71,2373537,0
2006-10-31,36.71,36.799,36.055,36.081,4119776,0
2006-11-01,36.107,36.411,35.683,35.954,6314019,0
2006-11-02,35.607,36.376,35.284,36.198,6987083,0
2006-11-03,36.215,36.87,36.148,36.311,7080033,0
2006-11-06,36.411,36.553,36.107,36.352,5505306,0
2006-11-07,36.328,36.447,35.903,35.962,3823235,0
2006-11-08,35.962,37.259,35.749,37.071,5793831,0
2006-11-09,37.176,37.233,36.683,36.71,4673471,0
2006-11-10,36.75,37.041,36.733,36.919,3509467,0
2006-11-13,36.919,37.835,36.863,37.564,4230656,0
2006-11-14,37.871,38.125,37.597,38.081,4318422,0
2006-11-15,37.896,38.049,37.541,37.81,4979452,0
2006-11-16,37.922,38.532,37.862,37.903,5329785,0
2006-11-17,37.903,38.311,37.768,38.302,4736222,0
2006-11-20,38.311,38.498,37.784,37.896,6275330,0
2006-11-21,36.674,40.496,36.674,40.378,33683424,0
2006-11-22,41.074,42.982,40.904,41.583,24912589,0
2006-11-24,40.865,41.473,40.865,41.127,3710701,0
2006-11-27,40.803,41.277,40.26,40.346,6233575,0
2006-11-28,40.346,40.794,39.811,40.185,6732768,0
2006-11-29,40.481,41.262,40.462,40.922,4505736,0
2006-11-30,40.974,41.012,40.336,40.693,5736736,0
2006-12-01,40.685,41.074,39.648,40.049,5254999,0
2006-12-04,40.251,40.794,40.106,40.744,3023009,0
2006-12-05,40.904,40.947,40.378,40.462,3725562,0
2006-12-06,40.471,41.728,40.294,41.601,10660513,0
2006-12-07,41.601,41.762,40.878,40.966,4303316,0
2006-12-08,40.72,41.531,40.72,41.141,3258689,0
2006-12-11,41.166,41.413,40.777,41.183,4806527,0
2006-12-12,41.183,41.429,39.922,40.049,5559330,0
2006-12-13,40.277,40.378,39.947,40.141,3269307,0
2006-12-14,40.533,40.913,40.312,40.735,5933725,0
2006-12-15,40.886,41.074,40.285,40.514,4459727,0
2006-12-18,40.744,41.047,40.591,40.685,4618268,0
2006-12-19,40.685,41.253,40.462,41.11,3761895,0
2006-12-20,40.947,41.405,40.819,41.141,3515364,0
2006-12-21,41.227,41.245,40.405,40.65,2637288,0
2006-12-22,40.685,40.693,39.922,39.93,3126104,0
2006-12-26,39.93,40.676,39.861,40.567,1621915,0
2006-12-27,40.693,41.159,40.471,40.895,3668945,0
2006-12-28,40.711,40.837,40.396,40.591,3185554,0
2006-12-29,40.631,40.794,40.242,40.294,1935209,0
2007-01-03,40.56,40.904,39.402,39.622,4418917,0
2007-01-04,40.346,40.346,38.888,39.075,5061078,0
2007-01-05,39.075,39.083,38.251,38.532,5997659,0
2007-01-08,38.532,39.04,38.378,38.715,3875131,0
2007-01-09,38.701,39.176,38.524,39.097,5023098,0
2007-01-10,38.978,39.455,38.634,39.258,5627509,0
2007-01-11,39.276,40.481,39.25,40.481,7046065,0
2007-01-12,40.974,42.22,40.794,42.101,10387322,0
2007-01-16,42.279,42.287,41.556,42.008,4468459,0
2007-01-17,42.008,42.794,42.008,42.345,5432406,0
2007-01-18,41.633,42.643,41.619,42.456,3762368,0
2007-01-19,42.389,42.389,41.728,41.836,6470196,0
2007-01-22,42.033,42.092,40.913,41.065,4915990,0
2007-01-23,41.118,42.279,41.118,42.21,6950755,0
2007-01-24,41.794,42.108,41.491,41.948,3043063,0
2007-01-25,42.033,42.22,41.11,41.192,3071846,0
2007-01-26,41.684,41.778,41.03,41.666,3350700,0
2007-01-29,41.747,42.261,41.531,41.771,3145450,0
2007-01-30,41.92,42.389,41.728,42.354,3195226,0
2007-01-31,42.261,42.608,41.684,42.507,4190081,0
2007-02-01,42.577,43.736,42.577,43.667,6962785,0
2007-02-02,43.667,44.389,43.397,44.219,4709564,0
2007-02-05,44.228,44.466,43.88,44.127,4006539,0
2007-02-06,44.405,44.557,44.238,44.397,3607370,0
2007-02-07,44.381,44.484,43.828,43.871,4564007,0
2007-02-08,43.88,43.88,43.312,43.619,3798934,0
2007-02-09,43.795,44.184,43.524,43.575,3574345,0
2007-02-12,43.619,43.985,43.288,43.754,2972057,0
2007-02-13,43.763,44.161,43.458,43.524,3043450,0
2007-02-14,45.983,48.205,45.847,47.432,22675437,0
2007-02-15,47.704,48.322,47.058,48.118,8032660,0
2007-02-16,47.704,48.449,47.474,48.296,5240372,0
2007-02-20,47.965,48.236,47.856,48.043,4994076,0
2007-02-21,48.052,49.366,47.941,49.154,7144909,0
2007-02-22,49.068,49.382,47.527,47.924,7670058,0
2007-02-23,48.068,48.196,47.535,48.034,4721832,0
2007-02-26,48.322,48.602,47.545,47.982,4549886,0
2007-02-27,46.721,47.128,45.142,45.908,7898656,0
2007-02-28,45.916,46.348,45.142,45.908,6348702,0
2007-03-01,45.142,46.396,44.726,45.871,5610662,0
2007-03-02,45.728,45.728,44.549,44.585,5334501,0
2007-03-05,44.04,45.169,43.889,44.169,6287148,0
2007-03-06,44.798,45.737,44.702,45.373,7565069,0
2007-03-07,46.316,47.535,46.075,46.976,9009345,0
2007-03-08,47.399,47.847,46.66,46.967,6094858,0
2007-03-09,47.689,48.627,47.474,47.898,9069973,0
2007-03-12,47.898,48.222,47.272,47.908,4801807,0
2007-03-13,47.67,48.127,46.227,46.348,5820722,0
2007-03-14,46.348,47.128,45.737,46.914,6362382,0
2007-03-15,46.914,47.306,46.643,46.914,5641429,0
2007-03-16,46.924,47.762,46.396,46.643,6531771,0
2007-03-19,47.001,48.222,46.959,47.815,4985311,0
2007-03-20,47.754,47.933,47.347,47.56,3637803,0
2007-03-21,47.643,48.993,47.432,48.924,5040342,0
2007-03-22,48.068,48.535,47.424,47.856,7291891,0
2007-03-23,47.941,48.484,47.382,47.554,5049285,0
2007-03-26,47.689,47.739,46.339,46.814,6689350,0
2007-03-27,46.796,46.796,45.593,46.043,6920557,0
2007-03-28,45.789,46.126,44.712,44.719,9716454,0
2007-03-29,45.43,46.237,45.159,45.974,9661662,0
2007-03-30,45.693,47.432,45.635,46.052,8611285,0
2007-04-02,45.881,45.881,43.736,44.287,15288924,0
2007-04-03,44.644,45.438,44.228,45.246,7565108,0
2007-04-04,45.246,45.438,44.789,45.356,4706731,0
2007-04-05,45.313,45.89,45.068,45.593,4086043,0
2007-04-09,45.983,46.5,45.829,46.043,4611422,0
2007-04-10,46.043,46.339,45.881,46.16,4146207,0
2007-04-11,46.211,46.466,45.55,45.964,5870487,0
2007-04-12,45.964,45.964,45.253,45.711,4327381,0
2007-04-13,45.719,46.196,45.304,46.119,4568250,0
2007-04-16,46.218,46.491,46.008,46.476,2997989,0
2007-04-17,46.752,47.102,46.423,47.094,4648933,0
2007-04-18,47.094,47.67,46.84,47.289,5129493,0
2007-04-19,47.289,47.568,46.73,46.924,3741969,0
2007-04-20,47.908,48.136,47.226,47.289,5630188,0
2007-04-23,47.416,49.083,47.416,47.77,7375635,0
2007-04-24,47.982,48.484,47.518,47.865,4303555,0
2007-04-25,48.245,48.289,47.196,48.177,5871896,0
2007-04-26,48.424,48.788,47.847,48.154,4247643,0
2007-04-27,47.787,47.891,47.085,47.577,5201918,0
2007-04-30,47.467,47.518,46.371,46.371,4014796,0
2007-05-01,46.516,46.705,45.575,46.075,5337572,0
2007-05-02,46.67,48.094,46.643,47.796,7727662,0
2007-05-03,48.154,48.62,47.856,48.187,4987238,0
2007-05-04,48.561,48.933,48.026,48.254,4137708,0
2007-05-07,48.271,49.129,48.271,48.839,3896366,0
2007-05-08,48.839,49.171,48.094,49.018,3964783,0
2007-05-09,49.018,50.603,48.873,50.417,9740329,0
2007-05-10,50.417,50.856,49.457,49.881,7276085,0
2007-05-11,50.152,50.864,50.035,50.864,5078063,0
2007-05-14,51.036,51.205,50.34,50.704,7177706,0
2007-05-15,50.949,51.615,50.578,51.145,8554905,0
2007-05-16,52.222,52.306,49.944,50.19,24467111,0
2007-05-17,50.34,50.367,49.465,49.824,9103005,0
2007-05-18,49.831,50.127,48.977,49.391,7972857,0
2007-05-21,49.382,50.864,49.382,50.367,7323265,0
2007-05-22,50.569,50.695,49.636,49.935,5884422,0
2007-05-23,50.118,50.118,48.908,49.018,6464307,0
2007-05-24,49.475,49.585,47.898,47.915,9752721,0
2007-05-25,47.924,48.73,47.924,48.508,4952714,0
2007-05-29,48.66,49.238,48.305,48.891,7702616,0
2007-05-30,48.644,50.638,48.593,50.628,9075490,0
2007-05-31,50.766,51.493,50.638,51.061,9264838,0
2007-06-01,51.127,51.451,50.493,50.766,5439250,0
2007-06-04,50.401,51.029,50.198,50.949,3448908,0
2007-06-05,50.553,51.544,50.553,51.245,6310010,0
2007-06-06,50.695,50.864,49.61,49.831,6034457,0
2007-06-07,49.229,50.27,48.4,48.4,7268672,0
2007-06-08,48.492,49.247,48.154,49.189,5114016,0
2007-06-11,49.189,50.001,48.822,49.4,5654048,0
2007-06-12,48.424,49.944,48.424,49.449,6667655,0
2007-06-13,49.992,51.001,49.881,51.001,9348591,0
2007-06-14,51.077,51.687,50.91,51.171,7412675,0
2007-06-15,51.706,52.138,51.451,51.615,7131461,0
2007-06-18,51.969,52.147,51.687,51.724,3880325,0
2007-06-19,51.724,51.806,50.782,51.551,4853001,0
2007-06-20,51.561,53.069,51.451,51.501,7575762,0
2007-06-21,51.501,52.687,51.427,52.687,5292787,0
2007-06-22,52.265,53.258,52.147,52.282,7293536,0
2007-06-25,52.331,53.061,51.882,52.05,5183044,0
2007-06-26,52.461,52.561,50.94,51.103,5286377,0
2007-06-27,50.678,51.637,50.255,51.526,4647013,0
2007-06-28,51.392,51.392,50.603,50.603,4866918,0
2007-06-29,50.864,51.544,50.704,51.181,4349970,0
2007-07-02,51.57,52.492,51.34,52.348,4235204,0
2007-07-03,52.131,52.131,51.476,51.815,3201596,0
2007-07-05,51.917,52.461,51.687,52.165,3416749,0
2007-07-06,52.3,52.791,52.204,52.435,2311054,0
2007-07-09,52.579,53.826,52.543,53.331,5929008,0
2007-07-10,52.95,53.076,52.427,52.511,4386360,0
2007-07-11,52.67,53.411,52.579,53.069,3726744,0
2007-07-12,53.427,54.47,53.069,54.4,5580327,0
2007-07-13,54.578,55.74,54.257,55.561,6298213,0
2007-07-16,55.918,56.163,55.334,55.782,5905414,0
2007-07-17,55.97,56.291,55.342,55.486,5023330,0
2007-07-18,55.319,55.951,54.757,55.399,5659591,0
2007-07-19,55.978,56.782,55.631,56.665,4715225,0
2007-07-20,55.31,55.936,54.544,54.705,9123053,0
2007-07-23,55.528,55.528,53.96,54.24,5672565,0
2007-07-24,54.002,54.561,53.276,53.404,4092174,0
2007-07-25,54.002,54.171,51.85,52.696,6924803,0
2007-07-26,51.825,53.013,50.306,51.296,10043519,0
2007-07-27,50.949,51.932,50.315,50.417,5925234,0
2007-07-30,51.731,52.204,50.439,51.85,5172901,0
2007-07-31,53.029,53.411,50.958,51.044,8008122,0
2007-08-01,50.874,51.443,49.535,50.814,9417007,0
2007-08-02,51.493,51.493,49.935,50.94,6733949,0
2007-08-03,50.883,51.645,49.737,49.791,6790567,0
2007-08-06,50.434,50.919,49.059,50.824,6478923,0
2007-08-07,50.91,53.195,50.457,52.474,8310331,0
2007-08-08,52.012,53.721,52.012,52.916,6274859,0
2007-08-09,52.52,53.595,50.856,50.91,7399467,0
2007-08-10,50.246,51.223,48.544,49.72,8888085,0
2007-08-13,50.34,51.74,50.144,50.297,4795908,0
2007-08-14,50.653,50.94,49.636,49.636,5414243,0
2007-08-15,51.189,53.8,50.587,51.118,16396451,0
2007-08-16,50.578,52.131,48.28,51.095,13121103,0
2007-08-17,52.165,53.419,51.418,52.814,8481604,0
2007-08-20,53.404,55.408,52.648,54.374,9777251,0
2007-08-21,54.096,55.248,53.766,54.809,5956846,0
2007-08-22,55.291,56.054,54.801,55.408,7154583,0
2007-08-23,55.553,55.817,53.705,53.994,6514661,0
2007-08-24,54.208,55.291,53.631,55.214,5579145,0
2007-08-27,54.784,55.951,54.784,55.224,5175258,0
2007-08-28,54.784,54.995,53.587,53.587,5067449,0
2007-08-29,54.08,55.951,53.648,55.716,7340958,0
2007-08-30,55.199,56.756,55.199,55.909,4932268,0
2007-08-31,56.773,58.113,56.587,57.674,6339028,0
2007-09-04,57.953,59.388,57.775,58.768,7561301,0
2007-09-05,58.284,59.046,57.775,58.308,7375635,0
2007-09-06,58.639,58.799,57.249,57.979,4599394,0
2007-09-07,56.773,57.834,56.189,57.589,6522098,0
2007-09-10,57.962,58.726,56.927,58.063,5963454,0
2007-09-11,58.089,58.98,57.649,58.613,6604194,0
2007-09-12,58.574,59.562,58.141,58.427,5781560,0
2007-09-13,58.565,58.961,58.141,58.469,4977327,0
2007-09-14,57.91,58.917,57.758,58.469,4221456,0
2007-09-17,58.141,59.833,58.096,59.106,6576357,0
2007-09-18,59.444,61.827,59.243,61.827,6822892,0
2007-09-19,62.457,63.235,60.85,61.505,8978202,0
2007-09-20,61.252,61.895,60.715,61.244,4258262,0
2007-09-21,61.837,62.497,61.244,62.43,5307372,0
2007-09-24,62.243,62.293,61.649,61.785,4506444,0
2007-09-25,61.252,61.388,59.597,60.258,8273291,0
2007-09-26,60.615,62.26,60.588,61.956,5880409,0
2007-09-27,61.988,63.064,61.886,62.473,5020971,0
2007-09-28,62.481,63.539,62.447,62.911,5075939,0
2007-10-01,62.999,64.074,62.904,63.973,4712397,0
2007-10-02,64.166,64.312,62.311,62.837,5364699,0
2007-10-03,62.617,63.073,61.421,61.462,6395410,0
2007-10-04,61.886,62.895,61.794,62.574,3898255,0
2007-10-05,63.037,63.582,62.243,62.43,5125480,0
2007-10-08,62.43,63.159,61.462,62.999,2679755,0
2007-10-09,63.53,64.337,63.134,64.218,4987468,0
2007-10-10,63.913,65.718,63.666,65.572,5731075,0
2007-10-11,66.167,66.675,63.582,64.76,6138501,0
2007-10-12,65.083,66.203,64.862,65.37,4936900,0
2007-10-15,65.635,65.887,64.438,65.455,4760523,0
2007-10-16,65.134,65.252,63.652,64.022,6125055,0
2007-10-17,65.277,65.403,63.303,63.837,5395841,0
2007-10-18,63.244,65.201,63.199,64.668,4539943,0
2007-10-19,64.312,64.378,61.388,61.521,7207662,0
2007-10-22,60.403,61.531,59.768,61.397,7269477,0
2007-10-23,62.617,63.582,61.98,63.53,4472587,0
2007-10-24,63.109,63.235,61.462,63.109,5861534,0
2007-10-25,62.989,62.989,60.732,62.457,6222721,0
2007-10-26,62.928,63.582,60.826,61.649,5683947,0
2007-10-29,62.108,64.031,61.904,63.99,4848517,0
2007-10-30,65.871,65.871,63.71,63.863,5554846,0
2007-10-31,64.109,65.7,63.946,65.662,5059665,0
2007-11-01,64.641,64.981,63.625,63.819,5709843,0
2007-11-02,64.262,64.938,62.945,64.735,5061856,0
2007-11-05,63.582,66.118,63.539,65.394,5682186,0
2007-11-06,65.448,68.031,65.448,67.95,6177237,0
2007-11-07,67.544,67.544,65.33,65.412,5299354,0
2007-11-08,65.464,67.313,65.158,66.931,6182189,0
2007-11-09,66.057,66.101,64.785,64.871,6489607,0
2007-11-12,64.881,64.881,59.488,60.122,9900135,0
2007-11-13,61.252,62.243,59.768,61.837,7157565,0
2007-11-14,63.055,64.157,61.549,62.353,6775389,0
2007-11-15,62.413,62.504,59.632,60.168,8058230,0
2007-11-16,60.692,61.564,59.642,61.487,8197815,0
2007-11-19,61.225,61.758,59.572,59.978,6367116,0
2007-11-20,60.869,61.97,59.724,61.462,6852440,0
2007-11-21,62.031,65.59,60.168,64.456,16861720,0
2007-11-23,65.7,66.396,64.871,66.396,3547667,0
2007-11-26,67.44,69.101,66.997,67.17,8318596,0
2007-11-27,68.1,68.499,66.642,68.262,7192924,0
2007-11-28,68.914,72.127,68.669,72.061,8877019,0
2007-11-29,71.254,72.907,71.211,71.755,6603705,0
2007-11-30,72.349,74.077,71.72,72.823,8414107,0
2007-12-03,72.84,76.254,72.143,75.044,11554261,0
2007-12-04,74.595,75.611,73.686,74.341,4258335,0
2007-12-05,75.704,76.212,74.393,75.367,4476931,0
2007-12-06,75.342,77.105,74.603,76.714,3874942,0
2007-12-07,76.722,76.722,74.266,74.697,6312971,0
2007-12-10,74.306,75.663,73.239,75.358,4192495,0
2007-12-11,75.629,76.174,71.755,72.39,6183400,0
2007-12-12,74.662,75.569,73.211,74.518,6468098,0
2007-12-13,74.221,75.424,74.025,75.324,4023961,0
2007-12-14,75.858,76.714,73.748,73.891,5338487,0
2007-12-17,73.138,74.154,71.338,71.442,4393946,0
2007-12-18,72.103,72.865,69.542,71.085,6235142,0
2007-12-19,71.772,71.831,69.779,70.899,3793763,0
2007-12-20,71.951,74.05,71.366,73.442,5862246,0
2007-12-21,74.085,76.299,73.977,76.156,6599771,0
2007-12-24,77.044,77.91,76.299,77.707,1964239,0
2007-12-26,77.146,78.827,77.146,78.563,2869369,0
2007-12-27,77.547,78.646,76.561,76.613,4069837,0
2007-12-28,77.748,78.334,77.079,78.232,4365427,0
2007-12-31,78.002,79.468,77.572,78.943,4009913,0
2008-01-02,79.7,79.7,75.891,76.469,6026910,0
2008-01-03,76.867,80.02,76.84,79.606,5638371,0
2008-01-04,78.756,78.756,76.282,76.282,4799276,0
2008-01-07,76.898,78.264,74.042,74.942,6477439,0
2008-01-08,75.181,77.325,74.408,74.654,5819885,0
2008-01-09,74.662,75.172,70.881,74.306,9955943,0
2008-01-10,73.9,77.342,73.121,76.503,5794017,0
2008-01-11,75.951,78.537,75.451,75.673,5794209,0
2008-01-14,76.434,80.334,76.434,80.275,7104225,0
2008-01-15,79.208,79.918,77.096,78.3,7895266,0
2008-01-16,77.792,78.629,73.204,74.485,9243756,0
2008-01-17,74.552,74.832,66.438,67.052,15830649,0
2008-01-18,67.651,69.279,63.769,64.768,12821184,0
2008-01-22,60.684,71.543,60.361,70.492,16155529,0
2008-01-23,67.058,70.363,62.733,70.314,11129574,0
2008-01-24,71.432,73.704,68.669,70.018,10066358,0
2008-01-25,70.838,72.907,69.415,70.262,6366953,0
2008-01-28,68.941,72.492,68.941,72.424,4613908,0
2008-01-29,73.383,74.569,72.72,73.532,4713335,0
2008-01-30,73.357,75.873,71.432,73.307,5618792,0
2008-01-31,72.297,74.849,70.799,74.23,6993691,0
2008-02-01,74.393,76.714,74.186,75.375,6243170,0
2008-02-04,76.536,76.536,74.186,74.772,4015482,0
2008-02-05,73.459,74.177,70.71,70.774,5215074,0
2008-02-06,71.366,73.114,70.272,70.618,4590899,0
2008-02-07,69.26,70.212,67.95,69.499,8035898,0
2008-02-08,69.26,70.39,68.669,69.908,4679112,0
2008-02-11,70.027,71.797,69.348,71.5,4266165,0
2008-02-12,72.143,74.154,72.127,73.314,6779932,0
2008-02-13,73.503,74.019,71.163,72.517,9815516,0
2008-02-14,73.45,74.424,72.28,73.194,6280097,0
2008-02-15,72.916,73.331,70.991,72.061,6508251,0
2008-02-19,72.823,73.194,69.821,70.781,7259465,0
2008-02-20,70.305,72.978,69.702,72.72,6011946,0
2008-02-21,73.314,74.238,72.483,72.806,5733393,0
2008-02-22,72.96,73.968,72.383,73.9,4801131,0
2008-02-25,74.085,75.959,73.823,75.442,6430956,0
2008-02-26,75.113,75.638,73.63,74.146,5512339,0
2008-02-27,73.503,74.399,72.661,73.114,5598901,0
2008-02-28,72.73,74.203,72.127,73.731,4779903,0
2008-02-29,73.63,73.959,71.932,72.238,6142487,0
2008-03-03,72.061,74.518,72.061,74.238,5136972,0
2008-03-04,73.695,74.552,72.061,73.495,6168024,0
2008-03-05,73.748,75.849,73.281,75.688,5793213,0
2008-03-06,75.468,76.085,74.221,74.475,5855504,0
2008-03-07,73.63,73.748,70.204,70.551,9518796,0
2008-03-10,70.755,70.991,68.381,68.881,8312428,0
2008-03-11,70.574,72.679,69.98,72.679,6245873,0
2008-03-12,72.986,73.298,70.991,71.195,5484593,0
2008-03-13,69.747,72.044,69.205,71.406,7359359,0
2008-03-14,72.069,72.264,68.761,70.262,7120102,0
2008-03-17,67.932,70.442,66.592,68.696,5988765,0
2008-03-18,71.068,71.127,68.262,70.729,7880172,0
2008-03-19,70.027,71.381,67.288,67.389,6306044,0
2008-03-20,66.982,67.768,64.895,67.17,9218739,0
2008-03-24,67.822,69.601,67.354,69.041,4754680,0
2008-03-25,70.027,70.678,68.583,69.72,5303452,0
2008-03-26,69.499,69.847,68.244,68.517,5428559,0
2008-03-27,67.813,68.891,64.932,67.101,5540364,0
2008-03-28,67.568,69.032,67.015,67.768,3618848,0
2008-03-31,67.838,68.923,67.607,68.192,4081376,0
2008-04-01,69.168,70.348,67.228,68.705,6664162,0
2008-04-02,68.823,69.586,67.234,67.669,7004830,0
2008-04-03,67.397,70.729,67.347,70.363,6699370,0
2008-04-04,70.618,73.868,70.034,72.688,7861343,0
2008-04-07,73.204,75.873,73.204,74.942,7942525,0
2008-04-08,74.348,75.475,74.034,75.172,3726235,0
2008-04-09,75.358,75.679,72.823,73.686,4262464,0
2008-04-10,73.756,74.545,72.594,73.677,3636261,0
2008-04-11,72.231,73.868,72.061,73.169,3836819,0
2008-04-14,73,73.756,72.483,72.907,3397440,0
2008-04-15,73.527,74.162,72.135,73.095,3587991,0
2008-04-16,73.968,76.553,73.713,76.451,12450528,0
2008-04-17,76.382,77.476,74.518,75.919,6246886,0
2008-04-18,77.146,80.444,77.146,78.573,10645776,0
2008-04-21,78.545,79.733,77.992,79.14,4766127,0
2008-04-22,79.264,79.478,76.849,77.91,4774608,0
2008-04-23,78.419,78.419,76.212,76.722,4445320,0
2008-04-24,76.706,76.706,73.858,75.358,6670952,0
2008-04-25,75.873,76.561,74.68,76.299,4761513,0
2008-04-28,76.926,77.358,75.756,75.9,3850610,0
2008-04-29,75.655,75.814,70.966,71.289,7589794,0
2008-04-30,71.432,73.138,70.799,71.273,6515533,0
2008-05-01,71.306,71.797,68.712,71.552,6932490,0
2008-05-02,72.569,72.569,70.855,72.264,4762193,0
2008-05-05,72.044,72.73,70.245,71.525,4953803,0
2008-05-06,70.956,73.076,70.956,72.978,4303060,0
2008-05-07,73.161,74.085,72.628,73.017,2321649,0
2008-05-08,72.459,73.603,72.118,73.603,3620404,0
2008-05-09,73.34,73.468,71.72,73.169,3864317,0
2008-05-12,74.177,76.206,73.357,75.766,5050706,0
2008-05-13,76.299,76.917,75.298,76.46,6147905,0
2008-05-14,72.34,72.483,68.455,68.881,38046793,0
2008-05-15,69.686,70.948,69.205,70.881,15515769,0
2008-05-16,70.991,71.329,70.178,70.813,7072338,0
2008-05-19,70.956,71.297,68.023,68.499,11039418,0
2008-05-20,68.306,69.941,67.751,69.525,8953468,0
2008-05-21,69.787,71.127,69.205,69.374,7227361,0
2008-05-22,69.331,69.838,68.008,68.625,6393587,0
2008-05-23,68.363,69.025,67.015,68.177,4448004,0
2008-05-27,68.177,68.415,66.659,67.704,5708374,0
2008-05-28,67.865,70.227,67.44,70.008,7684374,0
2008-05-29,69.941,70.109,68.508,68.958,6161329,0
2008-05-30,69.304,69.738,68.814,68.958,4504313,0
2008-06-02,68.951,69.854,67.932,68.481,4389418,0
2008-06-03,68.669,68.991,67.322,68.608,6887853,0
2008-06-04,68.202,69.382,68.04,68.372,4113466,0
2008-06-05,68.761,70.33,68.119,70.236,6712143,0
2008-06-06,69.517,70.917,68.814,68.932,7497408,0
2008-06-09,69.474,69.712,68.669,69.247,4396464,0
2008-06-10,68.881,70.144,68.455,69.23,5597961,0
2008-06-11,69.517,69.517,66.592,66.974,7543826,0
2008-06-12,67.397,68.28,65.378,66.092,8086956,0
2008-06-13,66.675,67.083,65.548,66.057,7677583,0
2008-06-16,66.617,68.855,66.244,68.33,7090885,0
2008-06-17,68.481,68.669,67.134,67.143,4297593,0
2008-06-18,66.738,67.687,65.932,66.175,5250614,0
2008-06-19,66.118,66.429,65.618,65.855,3972523,0
2008-06-20,65.7,66.126,64.065,64.743,6606114,0
2008-06-23,65.394,65.905,64.227,65.685,5591735,0
2008-06-24,64.862,65.845,63.524,63.871,6808100,0
2008-06-25,64.237,64.507,62.183,62.361,8301970,0
2008-06-26,61.624,61.963,59.614,60.615,9139194,0
2008-06-27,59.969,61.005,59.479,60.514,11390217,0
2008-06-30,60.548,61.811,59.93,61.148,5731239,0
2008-07-01,60.131,62.599,59.444,62.243,7894260,0
2008-07-02,62.599,62.888,59.513,59.555,7569970,0
2008-07-03,59.572,60.185,57.528,58.03,6587899,0
2008-07-07,58.284,60.177,57.953,59.192,6579191,0
2008-07-08,58.826,59.192,56.316,56.764,10897828,0
2008-07-09,57.437,57.514,54.208,54.265,9836951,0
2008-07-10,54.504,56.216,54.257,55.817,7716045,0
2008-07-11,55.273,56.368,54.257,55.096,5833425,0
2008-07-14,55.799,57.344,55.664,57.054,6087232,0
2008-07-15,56.375,56.827,54.722,54.901,7261343,0
2008-07-16,55.08,55.756,53.841,55.231,11300451,0
2008-07-17,55.681,58.225,55.681,57.528,4233580,0
2008-07-18,57.724,58.565,56.675,57.081,6227232,0
2008-07-21,57.732,60.44,57.274,60.159,7311562,0
2008-07-22,59.93,60.676,58.673,59.833,7082773,0
2008-07-23,60.742,61.886,60.452,60.633,6562250,0
2008-07-24,60.615,61.234,57.054,57.47,7089716,0
2008-07-25,57.878,58.799,56.764,58.648,4930163,0
2008-07-28,58.751,59.732,58.531,59.097,6397041,0
2008-07-29,60.249,61.344,59.299,60.023,6418525,0
2008-07-30,60.58,62.369,60.081,62.287,6918991,0
2008-07-31,61.539,61.607,59.333,59.479,7770338,0
2008-08-01,60.378,60.505,59.243,59.532,5406160,0
2008-08-04,58.096,58.369,55.146,55.31,10790113,0
2008-08-05,56.013,56.63,55.536,56.52,6923132,0
2008-08-06,56.512,57.986,55.987,57.148,4510130,0
2008-08-07,56.756,58.047,55.951,56.773,5316837,0
2008-08-08,56.451,59.106,55.951,58.546,4253608,0
2008-08-11,58.308,59.343,57.514,58.989,6977512,0
2008-08-12,58.504,59.903,58.005,58.79,4965420,0
2008-08-13,52.926,57.113,51.706,56.882,33872768,0
2008-08-14,57.36,57.682,56.42,56.714,8199745,0
2008-08-15,57.699,57.887,55.57,56.502,5707819,0
2008-08-18,56.91,57.589,55.782,56.478,4420556,0
2008-08-19,56.242,56.461,55.31,55.528,3355307,0
2008-08-20,55.613,56.435,55.112,56.233,3593532,0
2008-08-21,55.681,57.225,55.528,56.782,4628185,0
2008-08-22,57.019,57.775,56.683,57.257,2775044,0
2008-08-25,57.028,57.138,55.74,55.987,2756489,0
2008-08-26,55.807,56.801,55.647,56.749,3088238,0
2008-08-27,56.637,57.834,56.461,57.613,3177529,0
2008-08-28,57.995,60.496,57.496,60.199,6189283,0
2008-08-29,60.185,60.185,59.317,59.826,3126024,0
2008-09-02,59.922,60.565,58.063,58.249,6535396,0
2008-09-03,58.19,58.19,55.351,56.402,6661531,0
2008-09-04,55.852,55.869,52.841,53.832,7423279,0
2008-09-05,53.348,53.826,52.492,53.604,7333666,0
2008-09-08,54.892,55.445,51.882,53.222,5845494,0
2008-09-09,53.103,53.411,50.766,50.824,6398959,0
2008-09-10,51.34,51.615,49.952,50.653,6645394,0
2008-09-11,50.653,52.282,49.171,52.204,5561702,0
2008-09-12,51.866,53.96,51.34,53.613,5366517,0
2008-09-15,51.764,53.976,51.764,51.891,5669629,0
2008-09-16,50.758,54.062,50.095,53.571,8117830,0
2008-09-17,52.501,53.366,50.758,50.798,5706757,0
2008-09-18,51.296,53.195,49.171,52.579,7502251,0
2008-09-19,55.561,55.561,52.655,53.731,5958565,0
2008-09-22,53.458,54.444,53.069,53.492,3956846,0
2008-09-23,52.985,54.249,50.848,51.517,4027532,0
2008-09-24,51.756,52.393,49.72,50.118,3943631,0
2008-09-25,50.603,50.67,48.746,48.967,7537397,0
2008-09-26,48.222,48.296,46.203,46.905,6449717,0
2008-09-29,45.908,45.983,39.151,40.489,12910994,0
2008-09-30,41.684,42.026,40.032,41.965,9526711,0
2008-10-01,41.957,41.957,38.995,39.25,8187577,0
2008-10-02,38.932,38.961,32.978,33.673,19832186,0
2008-10-03,34.181,36.336,32.69,33.267,17398899,0
2008-10-06,32.054,32.366,28.826,31.615,16064377,0
2008-10-07,32.638,33.57,29.673,30.519,15208104,0
2008-10-08,29.554,33.207,29.546,32.207,20383923,0
2008-10-09,33.276,35.029,32.35,33.063,18267052,0
2008-10-10,31.708,34.97,29.248,32.316,16969435,0
2008-10-13,34.418,36.367,34.038,35.99,9525950,0
2008-10-14,37.888,38.446,34.563,35.597,12573341,0
2008-10-15,34.123,34.572,31.213,31.452,11048871,0
2008-10-16,32.207,33.114,29.459,32.978,10554284,0
2008-10-17,32.385,34.885,31.41,33.42,10351919,0
2008-10-20,33.859,34.454,30.732,32.723,11081230,0
2008-10-21,31.503,33.471,31.367,31.698,6845195,0
2008-10-22,30.902,31.173,27.341,28.682,10532270,0
2008-10-23,29.145,29.248,25.746,27.452,12144013,0
2008-10-24,24.552,26.798,24.16,25.738,10166723,0
2008-10-27,25.434,27.071,24.678,25.34,6989142,0
2008-10-28,26.663,28.204,24.669,28.204,8288130,0
2008-10-29,28.417,33.267,28.011,30.301,13760794,0
2008-10-30,31.672,32.928,30.815,32.589,7444198,0
2008-10-31,31.637,33.656,31.402,32.69,5507008,0
2008-11-03,32.638,34.054,32.446,33.09,4883814,0
2008-11-04,34.409,36.285,34.3,36.064,6721609,0
2008-11-05,35.58,36.028,33.435,33.512,5991574,0
2008-11-06,33.09,33.239,29.84,30.36,6886818,0
2008-11-07,31.259,32.095,30.103,31.547,5845812,0
2008-11-10,33.063,33.435,30.544,31.259,5505976,0
2008-11-11,30.292,30.451,28.443,29.773,6352393,0
2008-11-12,29.135,29.189,27.39,27.747,6577111,0
2008-11-13,27.976,30.367,25.96,30.333,10328139,0
2008-11-14,29.647,30.519,28.52,28.646,7127358,0
2008-11-17,27.917,28.968,27.469,27.756,4748690,0
2008-11-18,27.631,29.045,27.551,28.586,6113939,0
2008-11-19,28.111,28.826,26.296,26.349,5755623,0
2008-11-20,26.128,26.976,24.231,24.391,9880387,0
2008-11-21,25.313,26.534,24.222,26.255,10694066,0
2008-11-24,27.028,28.866,26.451,28.129,7348627,0
2008-11-25,29.206,29.603,26.704,28.06,7641490,0
2008-11-26,25.508,30.519,24.474,30.314,18819261,0
2008-11-28,30.137,31.044,28.984,29.511,4264216,0
2008-12-01,28.655,28.808,25.551,25.772,8939127,0
2008-12-02,26.779,27.526,25.932,26.992,6575840,0
2008-12-03,25.806,29.063,25.806,28.61,7890662,0
2008-12-04,28.06,28.452,25.797,26.264,6455722,0
2008-12-05,25.604,27.171,24.669,27.118,7803761,0
2008-12-08,28.384,31.646,28.229,31.377,11386498,0
2008-12-09,30.57,33.597,29.966,32.19,10996125,0
2008-12-10,32.614,33.234,30.942,32.851,7955034,0
2008-12-11,32.546,32.875,30.39,30.646,5914526,0
2008-12-12,29.673,31.538,29.152,31.249,5426070,0
2008-12-15,31.985,32.046,30.46,30.823,4343432,0
2008-12-16,31.452,32.623,30.646,32.411,6556810,0
2008-12-17,32.215,35.208,32.046,34.235,8004007,0
2008-12-18,34.529,34.741,32.316,32.784,4978955,0
2008-12-19,33.141,33.919,32.604,33.384,5319110,0
2008-12-22,33.535,33.706,30.35,31.231,5665989,0
2008-12-23,31.665,32.58,31.41,31.605,3449356,0
2008-12-24,31.851,32.333,31.589,32.258,1167311,0
2008-12-26,32.325,32.851,31.985,32.614,1588905,0
2008-12-29,32.971,32.971,31.477,32.103,2236588,0
2008-12-30,32.3,32.604,31.213,31.919,5023683,0
2008-12-31,31.952,33.011,31.605,32.485,5322763,0
2009-01-02,32.842,35.588,32.52,35.19,5221634,0
2009-01-05,35.115,37.818,34.751,36.36,7543467,0
2009-01-06,37.25,38.149,36.553,37.784,7020033,0
2009-01-07,37.259,37.303,35.513,36.158,6203108,0
2009-01-08,36.793,38.725,36.599,38.302,8800398,0
2009-01-09,38.311,39.639,37.734,38.987,8648448,0
2009-01-12,37.768,38.149,34.545,35.233,8953020,0
2009-01-13,34.163,35.029,33.545,34.572,8813855,0
2009-01-14,33.691,33.964,32.03,33.488,8579192,0
2009-01-15,33.766,34.091,31.926,33.606,8282918,0
2009-01-16,34.334,34.334,32.089,33.811,5307523,0
2009-01-20,33.42,33.783,31.155,31.615,6288175,0
2009-01-21,32.215,33.42,31.562,33.309,5342348,0
2009-01-22,31.952,32.673,30.742,31.767,6414315,0
2009-01-23,30.798,32.258,30.129,30.942,6181381,0
2009-01-26,29.875,31.41,29.333,29.943,9160475,0
2009-01-27,30.154,30.942,29.782,30.435,5004710,0
2009-01-28,31.605,32.842,31.197,32.089,5687459,0
2009-01-29,31.912,31.912,30.112,30.519,5466336,0
2009-01-30,30.181,30.511,28.699,29.45,7457845,0
2009-02-02,28.706,30.037,27.976,29.755,7385118,0
2009-02-03,30.164,30.742,29.656,30.527,5320776,0
2009-02-04,30.942,32.919,30.859,31.791,7053177,0
2009-02-05,31.46,34.123,30.959,33.606,9753150,0
2009-02-06,34.099,35.909,33.673,35.445,9651808,0
2009-02-09,35.563,35.607,33.802,34.436,4988012,0
2009-02-10,34.123,35.048,32.046,32.555,6908403,0
2009-02-11,32.919,33.393,31.511,32.453,4578549,0
2009-02-12,31.841,31.841,30.519,31.621,6561305,0
2009-02-13,31.841,32.341,30.367,30.612,7312514,0
2009-02-17,29.112,29.485,28.003,28.393,10779950,0
2009-02-18,27.586,28.61,26.875,27.323,15084372,0
2009-02-19,27.57,28.078,25.485,25.754,9299537,0
2009-02-20,25.093,25.729,24.025,24.492,10617762,0
2009-02-23,25.307,25.307,22.854,22.879,8899200,0
2009-02-24,23.143,24.348,22.56,24.118,14073570,0
2009-02-25,24.286,24.534,22.381,22.898,10009803,0
2009-02-26,23.441,23.992,23.033,23.042,8927728,0
2009-02-27,22.692,24.136,22.442,23.304,9749995,0
2009-03-02,22.676,22.718,20.846,21.051,11327698,0
2009-03-03,21.544,22.246,20.78,21.44,9684521,0
2009-03-04,22.381,23.567,22.186,22.821,11751381,0
2009-03-05,22.026,22.592,21.202,21.464,7703697,0
2009-03-06,22.035,22.636,20.874,21.626,7826791,0
2009-03-09,21.296,22.518,21.218,21.855,7825038,0
2009-03-10,22.71,23.659,22.391,23.604,11993372,0
2009-03-11,23.755,24.728,23.255,24.314,9301286,0
2009-03-12,24.27,25.434,23.499,25.347,6837344,0
2009-03-13,25.451,25.858,24.399,25.137,6340784,0
2009-03-16,25.426,26.748,25.186,25.515,6600308,0
2009-03-17,25.604,26.059,24.832,26.059,4878018,0
2009-03-18,25.797,26.798,24.746,26.333,7203108,0
2009-03-19,26.712,27.766,26.712,26.983,7150297,0
2009-03-20,27.036,27.51,25.95,26.043,7881848,0
2009-03-23,26.534,29.162,26.534,29.162,7948000,0
2009-03-24,28.729,30.292,28.213,29.647,10052704,0
2009-03-25,29.919,30.588,28.121,29.394,9154158,0
2009-03-26,29.69,30.655,29.493,30.451,6903794,0
2009-03-27,29.84,30.527,29.511,29.731,4970337,0
2009-03-30,28.817,28.85,26.949,27.469,8243375,0
2009-03-31,28.045,28.401,27.425,27.866,8180857,0
2009-04-01,27.215,29.402,27.028,29.045,10415783,0
2009-04-02,29.722,31.155,29.546,30.578,8094679,0
2009-04-03,30.487,31.807,30.292,31.621,8697331,0
2009-04-06,31.291,31.493,30.35,31.332,5038459,0
2009-04-07,30.759,30.759,29.595,29.656,6449598,0
2009-04-08,29.782,30.39,28.638,29.189,8326012,0
2009-04-09,30.129,31.877,30.095,31.767,6375912,0
2009-04-13,31.477,32.095,30.604,31.767,4512976,0
2009-04-14,31.377,32.546,31.028,31.385,4516391,0
2009-04-15,31.044,33.234,30.995,33.181,6832019,0
2009-04-16,33.072,34.418,32.52,34.091,7892193,0
2009-04-17,33.664,34.218,33.09,33.435,6642606,0
2009-04-20,32.936,32.936,31.022,31.131,6252581,0
2009-04-21,30.442,32.309,30.323,32.129,7322039,0
2009-04-22,31.824,34.327,31.621,33.225,10098099,0
2009-04-23,32.971,33.978,31.86,32.919,7313632,0
2009-04-24,33.072,34.877,32.894,34.353,6562698,0
2009-04-27,33.909,34.29,32.91,33.326,5505168,0
2009-04-28,32.894,33.36,32.222,32.596,4781384,0
2009-04-29,33.021,34.545,32.809,34.091,5889823,0
2009-04-30,34.64,36.437,34.446,34.979,7233406,0
2009-05-01,34.988,36.657,34.979,36.352,6384028,0
2009-05-04,36.827,38.571,36.783,38.216,6513882,0
2009-05-05,37.988,38.734,37.622,38.49,4962621,0
2009-05-06,39.04,40.26,38.26,39.889,8419375,0
2009-05-07,40.446,40.676,36.683,37.132,9219173,0
2009-05-08,37.404,38.804,37.404,38.072,7012272,0
2009-05-11,37.505,37.793,36.783,37.148,5130391,0
2009-05-12,37.541,38.013,36.098,37.054,6545698,0
2009-05-13,36.311,36.513,34.606,34.809,6737570,0
2009-05-14,34.817,35.749,34.334,35.42,6465647,0
2009-05-15,35.394,36.481,35.139,35.529,5102238,0
2009-05-18,36.045,37.727,35.791,37.701,6428875,0
2009-05-19,37.648,37.937,35.19,37.148,7608612,0
2009-05-20,37.74,40.269,37.303,37.582,12527428,0
2009-05-21,36.71,36.727,34.928,35.242,10929444,0
2009-05-22,35.41,37.032,35.242,35.521,8496805,0
2009-05-26,35.276,36.733,34.919,36.276,5063139,0
2009-05-27,36.582,37.597,36.181,36.276,5388344,0
2009-05-28,36.488,36.742,34.944,35.48,7443371,0
2009-05-29,35.759,36.855,35.759,36.855,5796631,0
2009-06-01,37.931,40.058,37.776,39.811,10506758,0
2009-06-02,39.753,40.285,38.923,39.329,6988146,0
2009-06-03,39.022,39.132,37.462,37.922,8065553,0
2009-06-04,38.524,39.677,38.149,39.354,4929655,0
2009-06-05,39.971,40.405,38.786,39.395,6386942,0
2009-06-08,38.752,39.329,37.818,38.828,6079381,0
2009-06-09,39.004,39.76,38.49,38.949,4950911,0
2009-06-10,39.549,39.783,37.727,38.752,4814193,0
2009-06-11,38.888,38.995,38.165,38.216,6411445,0
2009-06-12,37.878,37.962,37.047,37.954,4230409,0
2009-06-15,37.369,37.505,35.954,36.538,5626465,0
2009-06-16,36.758,37.32,34.997,35.284,6174789,0
2009-06-17,35.107,35.156,33.189,34.717,7470946,0
2009-06-18,35.02,35.048,33.909,34.318,4971528,0
2009-06-19,34.894,34.894,33.85,33.964,5484034,0
2009-06-22,33.554,33.563,32.673,33.004,7414454,0
2009-06-23,33.181,33.641,32.614,33.276,5224130,0
2009-06-24,33.766,34.665,33.647,33.901,5303849,0
2009-06-25,34.436,35.776,34.081,35.698,6759486,0
2009-06-26,35.385,35.936,35.216,35.42,8745479,0
2009-06-29,35.538,36.318,35.242,35.733,3538974,0
2009-06-30,34.868,35.317,33.427,33.868,9003970,0
2009-07-01,34.172,34.97,34.123,34.226,4940654,0
2009-07-02,33.579,33.706,32.664,32.664,4907902,0
2009-07-06,32.411,32.485,31.469,32.231,5557968,0
2009-07-07,32.129,32.309,30.478,30.504,5348948,0
2009-07-08,30.714,30.768,29.8,30.383,8622244,0
2009-07-09,30.806,31.022,30.137,30.24,6828633,0
2009-07-10,30.24,30.46,29.585,29.935,5633947,0
2009-07-13,29.984,31.044,29.638,31.022,5026162,0
2009-07-14,31.148,31.3,30.333,31.267,4202470,0
2009-07-15,31.783,32.842,31.715,32.784,5422514,0
2009-07-16,32.708,33.207,32.3,33.063,4561495,0
2009-07-17,32.902,33.035,32.325,32.537,4861597,0
2009-07-20,33.021,33.766,32.638,33.732,5646925,0
2009-07-21,35.309,35.819,33.946,34.369,8352652,0
2009-07-22,33.85,34.672,33.75,34.054,4625039,0
2009-07-23,34.011,35.936,33.909,35.691,6319693,0
2009-07-24,35.48,36.015,34.672,35.909,5065389,0
2009-07-27,35.909,36.241,35.453,36.215,3060857,0
2009-07-28,35.716,35.919,34.97,35.725,4183852,0
2009-07-29,35.3,35.3,34.529,34.912,3810539,0
2009-07-30,35.674,36.71,35.513,36.344,6126821,0
2009-07-31,36.352,37.532,36.124,37.081,6348031,0
2009-08-03,37.676,38.896,37.639,38.524,6085582,0
2009-08-04,38.564,39.338,37.912,38.691,6392170,0
2009-08-05,38.828,38.888,37.878,38.532,5203646,0
2009-08-06,38.957,39.203,38.049,38.453,3691776,0
2009-08-07,39.022,39.844,38.49,39.258,4007511,0
2009-08-10,39.132,39.21,38.251,38.587,4063769,0
2009-08-11,38.225,38.353,37.359,38.03,4688952,0
2009-08-12,37.888,39.203,37.622,38.828,5272079,0
2009-08-13,39.115,39.233,38.293,38.683,4185333,0
2009-08-14,38.507,38.786,37.277,37.75,4764456,0
2009-08-17,36.98,37.167,35.766,36.005,5137033,0
2009-08-18,36.173,38.302,36.173,38.225,8661389,0
2009-08-19,36.64,37.604,36.124,37.115,16451551,0
2009-08-20,37.148,37.719,37.064,37.294,6460488,0
2009-08-21,37.632,38.243,37.32,37.978,6185309,0
2009-08-24,38.233,39.176,38.142,38.446,5374538,0
2009-08-25,38.634,39.639,38.396,39.258,6018042,0
2009-08-26,39.031,39.049,38.064,38.26,5520607,0
2009-08-27,38.064,38.498,37.32,38.209,4085644,0
2009-08-28,38.419,38.804,37.344,37.667,4775353,0
2009-08-31,37.233,37.335,36.522,36.961,4581706,0
2009-09-01,36.766,37.597,35.909,36.022,5984923,0
2009-09-02,35.98,36.124,34.783,34.944,7921175,0
2009-09-03,34.511,34.997,34.218,34.944,7927519,0
2009-09-04,34.928,35.759,34.59,35.759,7884200,0
2009-09-08,36.285,36.497,35.698,36.267,4337862,0
2009-09-09,36.328,36.775,35.869,36.465,5213965,0
2009-09-10,36.198,36.481,35.529,36.481,6651848,0
2009-09-11,36.538,37.107,36.124,36.456,4505104,0
2009-09-14,36.037,36.717,35.691,36.674,5091425,0
2009-09-15,36.808,38.676,36.582,38.293,9521026,0
2009-09-16,37.903,38.471,37.632,38.319,7864411,0
2009-09-17,38.142,39.167,37.871,38.932,9743436,0
2009-09-18,39.233,39.258,38.049,38.209,7307930,0
2009-09-21,37.648,38.471,37.311,38.049,4427427,0
2009-09-22,38.149,39.879,37.988,39.151,7417395,0
2009-09-23,39.338,39.429,38.427,38.48,4510036,0
2009-09-24,38.625,38.82,37.32,37.667,5707424,0
2009-09-25,37.496,37.937,36.855,37.25,4653147,0
2009-09-28,37.437,37.632,35.919,36.09,8970465,0
2009-09-29,36.267,37.054,36.107,36.623,6680697,0
2009-09-30,37.006,37.047,35.674,36.385,6053185,0
2009-10-01,36.148,36.328,35.089,35.097,6254299,0
2009-10-02,34.521,35.402,34.145,34.868,7264258,0
2009-10-05,35.139,35.886,34.988,35.707,4727347,0
2009-10-06,35.954,37.359,35.954,36.544,6632409,0
2009-10-07,36.488,36.783,35.733,36.142,5060922,0
2009-10-08,36.623,37.2,36.233,36.553,5616748,0
2009-10-09,36.447,36.623,35.954,36.428,5143858,0
2009-10-12,36.799,37.09,35.766,36.124,5753958,0
2009-10-13,36.045,36.259,35.707,36.158,5309997,0
2009-10-14,36.599,37.158,36.276,37.09,7300365,0
2009-10-15,36.904,37.488,36.75,37.344,6307920,0
2009-10-16,36.927,37.446,36.481,37.335,5895828,0
2009-10-19,37.437,39.338,37.437,39.031,10889904,0
2009-10-20,39.986,40.005,38.48,39.004,8109452,0
2009-10-21,38.48,42.117,38.48,40.777,18854441,0
2009-10-22,40.378,41.262,40.075,41.012,10678165,0
2009-10-23,41.245,41.92,40.591,40.76,7086895,0
2009-10-26,40.974,42.287,40.6,40.728,8345433,0
2009-10-27,40.966,41.285,39.615,39.776,5899705,0
2009-10-28,39.631,39.939,38.411,38.507,6804560,0
2009-10-29,38.843,40.567,38.743,40.277,6049550,0
2009-10-30,40.185,40.355,38.361,38.615,7326121,0
2009-11-02,38.828,39.889,38.311,39.25,4987367,0
2009-11-03,38.668,40.355,38.548,40.023,5207696,0
2009-11-04,40.481,40.693,39.448,39.639,5905384,0
2009-11-05,39.897,40.828,39.897,40.786,6024847,0
2009-11-06,40.514,41.192,39.719,39.98,5506039,0
2009-11-09,40.496,41.42,40.496,41.101,5475617,0
2009-11-10,40.939,41.771,40.904,40.991,5085173,0
2009-11-11,41.549,41.575,40.496,40.702,4742509,0
2009-11-12,40.76,41.118,40.114,40.191,3977174,0
2009-11-13,40.312,40.828,40.067,40.336,3682216,0
2009-11-16,40.573,42.364,40.523,41.464,7518218,0
2009-11-17,41.658,41.754,40.846,41.666,5161425,0
2009-11-18,42.827,44.322,42.617,43.627,15807739,0
2009-11-19,43.458,43.94,42.489,43.144,8196438,0
2009-11-20,42.973,43.279,42.201,43.09,6712972,0
2009-11-23,45.024,45.43,43.693,43.957,8640830,0
2009-11-24,44.066,44.576,43.658,44.331,9943278,0
2009-11-25,43.813,45.908,43.465,45.525,16858687,0
2009-11-27,43.966,45.169,43.931,44.389,3939926,0
2009-11-30,45.626,45.626,44.77,45.365,8330295,0
2009-12-01,45.992,46.745,45.365,45.82,7483881,0
2009-12-02,45.857,46.033,45.295,45.781,5662449,0
2009-12-03,46.188,46.306,45.829,46.119,9216955,0
2009-12-04,46.66,46.967,45.542,45.983,12427919,0
2009-12-07,45.864,46.179,45.221,45.446,5082582,0
2009-12-08,45.068,45.068,44.135,44.313,5366458,0
2009-12-09,44.515,44.839,43.754,44.627,4297559,0
2009-12-10,44.895,45.763,44.278,44.422,4659800,0
2009-12-11,44.534,44.973,44.278,44.458,3671747,0
2009-12-14,44.814,45.238,44.679,45.151,3616991,0
2009-12-15,45.059,45.618,45.014,45.365,3766581,0
2009-12-16,45.558,46.5,45.381,46.227,5949065,0
2009-12-17,45.829,46.516,45.1,45.899,5716809,0
2009-12-18,46.179,46.788,46.043,46.484,8761884,0
2009-12-21,46.721,47.253,46.54,47.119,4335341,0
2009-12-22,47.102,48.059,46.984,47.974,4121840,0
2009-12-23,48.052,48.214,47.272,47.527,3116568,0
2009-12-24,47.652,48.068,47.595,47.754,1025348,0
2009-12-28,47.78,48.094,47.196,47.416,2355915,0
2009-12-29,47.372,47.481,46.532,46.568,3177889,0
2009-12-30,46.423,46.705,46.026,46.433,2454524,0
2009-12-31,46.736,46.788,45.789,45.857,2192883,0
2010-01-04,46.406,47.643,46.068,47.527,4686567,0
2010-01-05,47.633,47.95,47.137,47.347,3534070,0
2010-01-06,47.109,47.508,46.814,47.219,3367004,0
2010-01-07,46.95,47.585,46.769,47.56,3178044,0
2010-01-08,47.289,48.958,46.881,48.857,4913430,0
2010-01-11,49.391,51.001,49.307,50.824,9548116,0
2010-01-12,49.927,49.992,47.865,48.651,9589062,0
2010-01-13,48.958,49.628,47.382,49.416,7834741,0
2010-01-14,49.763,49.908,48.985,49.465,4916104,0
2010-01-15,49.475,49.672,47.441,47.754,7847487,0
2010-01-19,47.787,48.908,47.595,48.883,4256090,0
2010-01-20,48.28,48.408,47.145,47.568,4487238,0
2010-01-21,47.416,47.875,46.339,47.009,6371993,0
2010-01-22,46.796,46.796,44.823,44.95,7314388,0
2010-01-25,45.55,49.171,44.982,45.516,5083013,0
2010-01-26,45.339,46.059,44.744,45.277,4100753,0
2010-01-27,44.534,45.277,42.915,44.414,7980564,0
2010-01-28,44.355,44.525,42.541,43.328,5256514,0
2010-01-29,43.575,44.364,42.127,42.345,6496628,0
2010-02-01,42.701,43.966,42.591,43.532,4524886,0
2010-02-02,43.914,44.814,43.754,44.466,4337236,0
2010-02-03,44.228,45.077,43.871,43.949,2945583,0
2010-02-04,43.532,43.619,42.117,42.279,5468528,0
2010-02-05,42.183,42.533,40.974,42.235,6807826,0
2010-02-08,42.252,42.89,41.405,41.508,4448509,0
2010-02-09,42.303,43.54,42.16,42.658,6890512,0
2010-02-10,42.764,42.938,41.905,42.431,3721866,0
2010-02-11,42.312,44.515,42.261,44.355,5944858,0
2010-02-12,43.636,45.068,43.328,45.024,6701162,0
2010-02-16,45.575,46.244,45.39,45.593,7461720,0
2010-02-17,48.908,49.212,47.518,47.882,20494298,0
2010-02-18,48.254,48.765,47.856,48.544,7178302,0
2010-02-19,48.416,48.933,47.982,48.561,5027371,0
2010-02-22,48.831,48.958,47.891,48.068,4868699,0
2010-02-23,47.965,48.696,47.009,47.554,5768320,0
2010-02-24,47.729,48.313,47.253,47.625,4695393,0
2010-02-25,46.643,48.424,46.289,48.289,6778927,0
2010-02-26,48.611,48.739,47.679,48.577,4797698,0
2010-03-01,48.705,49.56,48.705,49.416,4163336,0
2010-03-02,49.664,50.009,48.883,49.348,4184756,0
2010-03-03,49.465,50.611,49.449,49.729,4623910,0
2010-03-04,49.831,50.297,49.229,49.594,3980944,0
2010-03-05,50.263,50.739,50.026,50.474,3640107,0
2010-03-08,50.52,50.678,49.831,50.19,2865935,0
2010-03-09,49.818,50.638,49.818,50.255,3975537,0
2010-03-10,50.315,50.315,49.263,49.585,5653806,0
2010-03-11,49.307,49.416,48.077,48.94,8850239,0
2010-03-12,49.432,49.966,49.136,49.712,5484715,0
2010-03-15,49.535,49.68,48.831,49.28,4165141,0
2010-03-16,49.502,50.017,48.958,49.952,4207326,0
2010-03-17,50.035,50.831,49.982,50.52,4561026,0
2010-03-18,50.288,50.789,49.982,50.23,4028213,0
2010-03-19,50.545,50.561,49.712,50.009,6185475,0
2010-03-22,49.449,50.902,49.408,50.883,6140621,0
2010-03-23,51.036,52.63,50.949,52.528,10582681,0
2010-03-24,52.258,52.265,51.127,51.282,7254263,0
2010-03-25,51.764,52.418,50.926,51.036,6431892,0
2010-03-26,51.305,51.882,50.958,51.34,4949149,0
2010-03-29,51.57,52.067,51.484,52.012,3967817,0
2010-03-30,52.186,52.561,51.706,51.806,4638545,0
2010-03-31,51.392,51.833,50.181,50.408,6566871,0
2010-04-01,50.856,51.459,50.101,50.646,5910111,0
2010-04-05,51.189,51.544,50.949,51.409,4145558,0
2010-04-06,51.189,51.588,51.095,51.443,2677691,0
2010-04-07,51.427,51.678,50.814,51.205,4353278,0
2010-04-08,51.053,51.526,50.62,51.392,3201267,0
2010-04-09,51.597,52.29,51.493,52.29,3311227,0
2010-04-12,52.357,52.893,52.204,52.596,4488292,0
2010-04-13,52.331,52.731,51.79,52.171,2808741,0
2010-04-14,52.402,52.587,51.409,52.366,4224826,0
2010-04-15,52.156,53.18,51.932,52.357,3003515,0
2010-04-16,52.147,52.511,50.774,51.296,5127336,0
2010-04-19,50.919,51.714,50.222,51.264,4171515,0
2010-04-20,51.588,52.138,50.892,51.036,3759563,0
2010-04-21,51.189,51.714,50.774,51.288,4156602,0
2010-04-22,50.864,51.79,50.095,51.678,3341558,0
2010-04-23,51.705,52.419,51.433,52.386,4528004,0
2010-04-26,53.069,53.976,52.587,52.739,0,0
2010-04-27,52.375,52.64,50.026,50.288,5817863,0
2010-04-28,50.831,51.095,50.246,50.511,3478202,0
2010-04-29,51.001,51.544,50.653,51.383,3140559,0
2010-04-30,51.74,52.265,50.67,50.713,4700159,0
2010-05-03,51.215,52.222,50.713,51.987,5597655,0
2010-05-04,51.118,51.383,49.059,49.526,7137546,0
2010-05-05,48.571,49.824,47.324,48.756,7923228,0
2010-05-06,48.373,49.289,44.702,47.806,10684248,0
2010-05-07,47.577,48.644,46.316,47.796,9353853,0
2010-05-10,49.831,50.587,48.593,50.384,5567071,0
2010-05-11,49.782,51.215,49.594,50.408,4003000,0
2010-05-12,50.748,51.978,50.73,51.833,4768903,0
2010-05-13,51.749,51.859,50.695,50.766,3891834,0
2010-05-14,50.118,50.434,48.577,49.475,5336061,0
2010-05-17,49.654,49.908,48.127,49.129,4979808,0
2010-05-18,49.57,50.526,48.322,48.457,5229853,0
2010-05-19,50.417,50.457,47.474,49.908,13302107,0
2010-05-20,48.358,49.645,47.77,48.043,9447377,0
2010-05-21,47.067,50.062,46.823,49.791,8262304,0
2010-05-24,49.331,49.908,47.633,47.754,6252144,0
2010-05-25,46.516,47.389,45.1,47.382,10437983,0
2010-05-26,48.068,48.839,47.407,47.595,6162988,0
2010-05-27,48.526,50.434,48.526,50.392,5973733,0
2010-05-28,50.358,50.502,48.349,48.9,6089041,0
2010-06-01,48.508,49.746,47.965,48.432,5825615,0
2010-06-02,49.254,50.949,48.322,50.926,8384250,0
2010-06-03,51.215,51.597,50.198,50.587,6229899,0
2010-06-04,49.484,50.297,47.898,48.222,6114570,0
2010-06-07,48.44,48.449,46.379,46.442,6336286,0
2010-06-08,46.634,47.235,45.737,46.678,7252786,0
2010-06-09,47.272,48.705,46.578,46.857,5680276,0
2010-06-10,48.187,49.171,47.941,49.059,5158584,0
2010-06-11,48.518,49.992,48.28,49.899,4180329,0
2010-06-14,50.401,50.603,48.553,48.865,7203397,0
2010-06-15,49.56,50.449,48.66,50.439,7351254,0
2010-06-16,50.026,50.596,49.695,50.306,3977983,0
2010-06-17,50.722,50.831,49.391,50.376,4769857,0
2010-06-18,50.439,50.739,49.809,50.238,6758509,0
2010-06-21,50.864,52.076,50.739,51.245,6539770,0
2010-06-22,51.189,51.501,49.952,50.101,4663928,0
2010-06-23,50.078,50.739,49.348,50.198,3774907,0
2010-06-24,49.881,50.376,49.221,49.331,4391063,0
2010-06-25,49.791,50.748,49.27,50.646,9949676,0
2010-06-28,50.449,50.449,49.475,49.601,3530593,0
2010-06-29,48.781,48.788,46.54,46.992,6536440,0
2010-06-30,47.581,48.771,47.016,47.206,7809877,0
2010-07-01,47.46,47.625,45.516,46.806,7333758,0
2010-07-02,46.881,47.389,45.711,46.203,4586310,0
2010-07-06,47.226,47.527,45.881,46.316,4466418,0
2010-07-07,46.365,47.982,46.11,47.982,4015117,0
2010-07-08,48.341,48.561,47.595,48.544,3930371,0
2010-07-09,48.492,49.628,48.214,49.179,4349803,0
2010-07-12,48.908,49.154,48.145,48.73,3834043,0
2010-07-13,49.449,50.483,49.247,50.332,4820355,0
2010-07-14,50.001,50.695,49.585,50.628,4275330,0
2010-07-15,50.553,51.987,50.035,51.782,7534799,0
2010-07-16,51.443,51.79,50.457,50.638,5961394,0
2010-07-19,51.053,51.434,50.238,50.958,3544547,0
2010-07-20,50.035,51.678,49.966,51.451,5144878,0
2010-07-21,51.978,53.411,51.882,52.357,6843397,0
2010-07-22,52.977,53.808,52.791,53.25,5310431,0
2010-07-23,53.156,54.961,53.061,54.681,6258876,0
2010-07-26,54.64,55.096,54.171,55.088,5440954,0
2010-07-27,55.121,55.264,54.103,54.495,4734989,0
2010-07-28,54.232,54.791,54.216,54.409,2272174,0
2010-07-29,54.818,55.256,53.657,54.688,4393562,0
2010-07-30,54.257,56.876,54.171,56.53,7566385,0
2010-08-02,57.545,57.596,56.74,56.945,5689067,0
2010-08-03,56.683,57.003,55.918,56.647,4083003,0
2010-08-04,56.801,57.518,56.411,57.274,3763706,0
2010-08-05,57.182,58.582,57.046,57.632,5225124,0
2010-08-06,57.274,57.9,56.587,57.682,5805965,0
2010-08-09,58.437,58.895,57.852,58.744,4705499,0
2010-08-10,58.141,58.308,57.13,57.581,5003454,0
2010-08-11,56.359,56.571,55.071,55.391,6383559,0
2010-08-12,54.535,55.876,54.351,55.553,4577700,0
2010-08-13,55.342,55.391,54.511,54.976,3116531,0
2010-08-16,54.919,56.233,54.391,55.606,4043268,0
2010-08-17,56.622,57.437,56.18,56.994,6759047,0
2010-08-18,56.918,57.225,55.495,55.936,11244455,0
2010-08-19,56.547,56.714,54.919,55.707,5908535,0
2010-08-20,55.104,55.553,54.919,55.214,4864126,0
2010-08-23,55.57,55.656,52.941,53.427,6826957,0
2010-08-24,52.29,53.639,52.138,52.851,6879430,0
2010-08-25,52.194,53.52,51.245,53.289,6809295,0
2010-08-26,53.306,54.418,53.113,53.195,5672384,0
2010-08-27,53.74,54.976,52.474,54.791,5698624,0
2010-08-30,54.665,54.765,53.394,53.394,4799075,0
2010-08-31,52.795,54.471,52.657,53.636,4208807,0
2010-09-01,54.844,56.53,54.657,56.402,6429329,0
2010-09-02,56.478,57.555,56.25,57.437,4420611,0
2010-09-03,57.69,58.682,57.649,58.183,4820425,0
2010-09-07,57.944,58.023,57.063,57.369,4626338,0
2010-09-08,57.514,58.225,57.487,57.724,3784288,0
2010-09-09,58.462,58.495,56.971,57.089,3772896,0
2010-09-10,57.265,58.005,56.9,57.487,3382979,0
2010-09-13,58.333,59.326,58.165,59.156,5167532,0
2010-09-14,59.082,60.006,58.718,59.37,5168562,0
2010-09-15,59.056,59.819,58.79,59.397,4410971,0
2010-09-16,59.444,59.85,58.98,59.039,3099489,0
2010-09-17,59.522,61.437,59.106,61.421,7668919,0
2010-09-20,61.639,62.481,61.252,62.404,5536860,0
2010-09-21,62.201,62.413,61.26,61.92,6866407,0
2010-09-22,61.886,62.057,60.913,61.107,5184718,0
2010-09-23,60.615,61.521,59.777,60.351,4613798,0
2010-09-24,60.946,61.877,60.946,61.583,4518662,0
2010-09-27,61.758,61.837,60.954,61.122,3220670,0
2010-09-28,60.978,61.032,59.706,60.692,5504180,0
2010-09-29,60.422,61.284,60.065,60.811,3681697,0
2010-09-30,61.108,61.285,58.854,59.158,8179231,0
2010-10-01,58.622,59.046,58.005,58.132,9835043,0
2010-10-04,57.9,58.369,57.369,58.175,5172950,0
2010-10-05,58.888,60.946,58.853,60.444,5631606,0
2010-10-06,60.342,61.487,60.276,61.005,4306564,0
2010-10-07,61.462,61.462,60.065,60.954,3177770,0
2010-10-08,62.828,65.134,62.828,63.881,12556478,0
2010-10-11,64.514,64.574,63.134,63.845,3867667,0
2010-10-12,63.785,64.049,62.633,63.296,5006223,0
2010-10-13,64.006,64.43,63.785,63.819,4916386,0
2010-10-14,63.742,64.193,62.904,63.658,3870042,0
2010-10-15,64.474,64.694,63.811,64.566,6276685,0
2010-10-18,64.531,64.965,64.141,64.474,3694462,0
2010-10-19,63.27,64.262,62.421,63.515,6090923,0
2010-10-20,63.666,65.403,63.37,64.803,4812551,0
2010-10-21,65.236,65.887,64.362,65.321,5157682,0
2010-10-22,65.066,65.524,64.853,65.492,3917044,0
2010-10-25,66.118,66.881,65.394,65.483,4414425,0
2010-10-26,65.185,65.652,64.641,64.785,3246444,0
2010-10-27,64.344,64.352,62.919,64.294,4934064,0
2010-10-28,64.743,65.158,63.235,64.006,3560093,0
2010-10-29,63.6,65.355,63.6,65.107,3028065,0
2010-11-01,65.7,66.076,64.193,64.719,3193279,0
2010-11-02,65.519,66.41,65.158,65.565,3520540,0
2010-11-03,65.694,65.769,64.6,65.718,2932231,0
2010-11-04,66.396,67.194,65.863,67.125,3937689,0
2010-11-05,67.261,67.424,66.651,67.058,2691909,0
2010-11-08,66.931,66.988,66.041,66.693,2764385,0
2010-11-09,67.151,67.534,65.676,66.014,4267266,0
2010-11-10,66.269,67.092,65.787,66.908,3606729,0
2010-11-11,66.294,66.908,66.167,66.792,5237682,0
2010-11-12,66.285,66.838,64.482,65.158,6664586,0
2010-11-15,65.338,65.914,64.794,64.838,3638304,0
2010-11-16,64.329,64.438,62.846,64.174,5150954,0
2010-11-17,64.227,64.626,63.652,64.43,2542579,0
2010-11-18,65.474,66.285,65.185,65.519,4242853,0
2010-11-19,65.845,66.252,65.118,66.11,4798750,0
2010-11-22,65.412,65.905,64.6,65.492,4754445,0
2010-11-23,64.617,65.075,64.022,64.719,4948262,0
2010-11-24,64.719,65.581,64.149,64.626,9989702,0
2010-11-26,64.166,64.685,63.801,64.43,2068191,0
2010-11-29,64.507,64.811,63.736,63.736,7068308,0
2010-11-30,63.531,63.704,62.783,63.326,6341699,0
2010-12-01,64.337,64.617,63.777,64.548,5860491,0
2010-12-02,64.633,66.617,64.566,66.38,6171171,0
2010-12-03,65.76,66.592,65.718,66.388,3245812,0
2010-12-06,66.492,67.092,65.879,67.006,3762893,0
2010-12-07,67.737,69.941,67.669,69.025,9625125,0
2010-12-08,69.205,69.285,67.37,68.339,6288373,0
2010-12-09,69.041,69.041,67.778,68.289,4202740,0
2010-12-10,68.551,69.924,68.192,69.635,4792702,0
2010-12-13,70.356,70.356,69.424,69.439,4618755,0
2010-12-14,69.56,70.356,69.221,69.972,4154785,0
2010-12-15,69.847,70.693,68.974,69.142,4667565,0
2010-12-16,69.61,69.908,68.753,69.756,3472803,0
2010-12-17,69.738,69.795,69.092,69.135,3974453,0
2010-12-20,69.26,70.084,69.187,69.999,2581514,0
2010-12-21,70.136,71.932,70.044,71.602,4362090,0
2010-12-22,71.62,71.781,70.821,71.17,2631191,0
2010-12-23,71.195,71.195,70.627,70.855,1987572,0
2010-12-27,70.567,71.009,70.305,70.848,1756593,0
2010-12-28,71.051,71.195,70.363,70.821,1938610,0
2010-12-29,70.878,71.05,70.632,70.632,1782959,0
2010-12-30,70.674,71.084,70.409,70.622,1497394,0
2010-12-31,70.574,70.611,70.153,70.403,1401146,0
2011-01-03,71.154,71.847,70.755,70.864,3545672,0
2011-01-04,71.211,71.281,69.348,70.381,3676137,0
2011-01-05,69.873,71.755,69.756,71.416,3562975,0
2011-01-06,71.561,71.788,70.755,71.425,4160924,0
2011-01-07,71.569,72.313,70.618,71.5,4790396,0
2011-01-10,71.797,72.313,70.917,71.705,3489849,0
2011-01-11,72.222,73.459,72.222,72.619,3960564,0
2011-01-12,73.383,74.383,73.366,74.141,3873184,0
2011-01-13,75.663,76.273,75.239,75.849,7191625,0
2011-01-14,75.849,76.189,75.307,75.891,4838677,0
2011-01-18,76.036,77.681,76.036,76.808,5294718,0
2011-01-19,76.722,77.386,75.263,75.792,5722273,0
2011-01-20,75.475,76.299,73.662,75.673,4946188,0
2011-01-21,76.62,76.84,75.146,75.655,3843356,0
2011-01-24,75.849,76.654,75.375,76.399,2857892,0
2011-01-25,75.928,76.503,74.805,75.783,3723147,0
2011-01-26,76.246,77.476,75.919,77.137,3839119,0
2011-01-27,77.483,77.502,76.308,77.128,4287638,0
2011-01-28,77.367,77.901,75.181,75.375,3972338,0
2011-01-31,74.927,77.442,74.927,77.063,5158361,0
2011-02-01,77.884,79.264,77.502,78.808,6627743,0
2011-02-02,78.731,79.893,78.731,79.765,5074048,0
2011-02-03,79.606,79.772,78.31,79.25,4123767,0
2011-02-04,78.943,79.621,78.519,79.02,3777253,0
2011-02-07,79.385,80.207,79.043,79.809,3265999,0
2011-02-08,79.936,79.936,78.851,79.257,3155633,0
2011-02-09,79.818,80.316,79.013,79.645,3798470,0
2011-02-10,79.377,80.275,79.173,80.13,2946985,0
2011-02-11,79.818,80.96,79.7,80.895,3017799,0
2011-02-14,81.224,81.301,80.261,80.334,4605985,0
2011-02-15,80.181,80.324,78.917,79.368,5473963,0
2011-02-16,82.404,82.539,79.707,81.267,14600428,0
2011-02-17,81.554,81.57,80.243,80.76,5499316,0
2011-02-18,80.478,80.606,79.556,80.538,6165066,0
2011-02-22,79.35,80.444,77.096,77.146,6449356,0
2011-02-23,77.52,77.52,73.105,74.824,12273715,0
2011-02-24,75.027,77.29,74.306,75.375,7883819,0
2011-02-25,77.856,77.992,76.645,76.714,7248141,0
2011-02-28,77.688,77.773,76.24,76.429,6029724,0
2011-03-01,76.885,77.148,74.885,75.505,6445339,0
2011-03-02,75.25,76.867,75.199,75.915,4935427,0
2011-03-03,77.036,78.978,76.662,78.526,5715764,0
2011-03-04,78.614,78.892,77.239,78.291,4259774,0
2011-03-07,78.765,78.971,76.246,76.613,4963361,0
2011-03-08,76.791,78.078,75.367,77.58,4934440,0
2011-03-09,76.654,76.84,75.451,76.148,5547570,0
2011-03-10,74.612,75.454,72.994,74.219,6706106,0
2011-03-11,72.808,74.603,71.711,74.423,7321746,0
2011-03-14,74.366,74.713,73.281,74.291,4628384,0
2011-03-15,71.974,74.628,71.442,74.332,5499098,0
2011-03-16,74.511,75.375,72.898,73.677,6492641,0
2011-03-17,75.242,76.518,74.603,75.77,6920409,0
2011-03-18,77.217,77.558,76.015,76.38,6270483,0
2011-03-21,77.558,78.382,77.453,77.768,2625394,0
2011-03-22,77.804,77.804,76.432,77.192,4264464,0
2011-03-23,76.935,77.63,76.397,77.514,3719524,0
2011-03-24,78.051,79.173,77.36,79.036,4441362,0
2011-03-25,79.181,80.483,78.586,79.895,4668214,0
2011-03-28,80.256,80.519,79.07,79.096,3965711,0
2011-03-29,79.326,80.007,78.075,79.948,5096180,0
2011-03-30,80.594,80.776,79.887,80.374,3941338,0
2011-03-31,80.61,82.529,80.539,82.452,7215612,0
2011-04-01,83.054,84.926,83.001,83.902,7629031,0
2011-04-04,84.279,84.704,83.838,84.448,3495394,0
2011-04-05,84.176,84.294,83.376,83.572,3702963,0
2011-04-06,83.956,83.956,82.125,82.551,4244704,0
2011-04-07,82.261,83.495,81.733,82.091,4318282,0
2011-04-08,82.578,83.114,80.951,81.635,3547385,0
2011-04-11,81.607,81.844,80.594,80.832,4246163,0
2011-04-12,80.048,80.238,79.02,79.52,4746179,0
2011-04-13,80.474,80.594,78.873,79.631,3310639,0
2011-04-14,79.087,80.302,78.807,80.203,3307161,0
2011-04-15,80.264,80.408,79.301,79.784,4684657,0
2011-04-18,78.739,78.739,77.139,77.888,5539917,0
2011-04-19,78.586,78.781,77.462,78.612,4437424,0
2011-04-20,80.4,80.535,79.47,79.895,4337426,0
2011-04-21,80.483,81.157,80.007,81.053,3559109,0
2011-04-25,81.012,81.267,80.159,80.603,2312840,0
2011-04-26,82.151,83.206,81.715,82.542,5595616,0
2011-04-27,82.611,82.763,80.542,82.339,4124926,0
2011-04-28,82.043,82.407,81.233,81.617,3136470,0
2011-04-29,82.372,83.013,81.576,82.97,4530920,0
2011-05-02,83.58,83.65,82.432,82.875,5031902,0
2011-05-03,82.78,82.78,80.662,80.822,4868716,0
2011-05-04,80.893,81.267,78.051,79.166,5498131,0
2011-05-05,78.235,79.209,77.435,77.898,5421606,0
2011-05-06,79.582,80.134,77.869,77.888,6104958,0
2011-05-09,77.94,79.6,77.898,78.97,3824556,0
2011-05-10,79.743,80.51,79.412,80.408,4230586,0
2011-05-11,79.802,79.939,77.275,77.685,7685352,0
2011-05-12,77.327,77.592,75.818,76.891,5455701,0
2011-05-13,76.824,77.088,74.518,74.645,7940113,0
2011-05-16,74.313,76.118,73.719,74.995,5798887,0
2011-05-17,74.289,74.97,73.319,74.001,7149506,0
2011-05-18,73.181,73.753,72.034,73.608,14875738,0
2011-05-19,73.913,74.654,73.08,73.215,8467640,0
2011-05-20,72.953,73.141,71.711,72.117,7044606,0
2011-05-23,70.648,71.03,69.989,70.68,7691229,0
2011-05-24,71.31,72.126,70.986,71.012,6334052,0
2011-05-25,71.047,72.451,70.213,72.087,5446609,0
2011-05-26,71.998,72.586,71.48,72.28,4628253,0
2011-05-27,72.654,73.437,72.553,72.962,4157918,0
2011-05-31,74.086,74.165,72.376,73.254,5566207,0
2011-06-01,72.756,73.089,70.399,70.426,6806203,0
2011-06-02,71.012,72.06,70.774,71.677,7098403,0
2011-06-03,70.044,71.183,69.371,69.948,6287470,0
2011-06-06,69.881,70.399,69.218,69.523,4578833,0
2011-06-07,69.987,70.025,69.014,69.109,4328167,0
2011-06-08,68.911,69.1,67.747,68.037,7769459,0
2011-06-09,69.118,70.45,68.818,69.774,8142083,0
2011-06-10,69.589,70.212,68.715,69.605,7971636,0
2011-06-13,69.497,69.899,67.879,68.246,5665864,0
2011-06-14,69.395,70.34,68.842,69.778,5267252,0
2011-06-15,69.235,69.932,68.155,68.256,5328809,0
2011-06-16,68.159,68.792,66.568,67.459,6474052,0
2011-06-17,68.492,68.528,66.629,66.824,7015569,0
2011-06-20,66.612,68.153,66.21,68.127,5081554,0
2011-06-21,68.562,70.153,68.33,69.888,5049181,0
2011-06-22,69.938,70.632,69.357,69.417,5738669,0
2011-06-23,67.946,69.638,67.056,69.545,6796049,0
2011-06-24,69.467,69.519,67.883,68.056,5491082,0
2011-06-27,68.201,68.98,68.037,68.663,3733964,0
2011-06-28,69.142,70.135,68.851,70.092,3679706,0
2011-06-29,70.64,70.98,69.946,70.502,7398841,0
2011-06-30,69.866,70.948,68.692,70.524,8765919,0
2011-07-01,70.306,72.471,69.888,72.307,6949407,0
2011-07-05,72.494,73.529,72.273,72.564,5633213,0
2011-07-06,72.504,72.82,71.632,72.351,4758127,0
2011-07-07,73.086,74.514,72.967,73.931,7369602,0
2011-07-08,72.385,73.821,72.103,73.653,6326262,0
2011-07-11,72.538,72.872,71.008,71.409,5683157,0
2011-07-12,70.896,71.117,69.707,69.836,8869475,0
2011-07-13,70.587,71.547,69.93,70.042,5649959,0
2011-07-14,70.22,70.914,69.084,69.646,5818298,0
2011-07-15,69.971,70.227,68.86,69.869,5306352,0
2011-07-18,69.493,69.699,67.741,68.253,7273326,0
2011-07-19,69.014,69.671,68.363,69.177,5553977,0
2011-07-20,69.818,69.818,68.749,68.835,4101399,0
2011-07-21,69.425,70.697,68.938,70.391,6137404,0
2011-07-22,69.391,69.69,68.638,69.485,5403731,0
2011-07-25,68.673,70.597,68.545,70.042,4696593,0
2011-07-26,70.423,70.551,69.123,69.192,4404237,0
2011-07-27,68.682,68.749,66.979,67.929,8626052,0
2011-07-28,67.955,68.963,67.672,67.901,7119998,0
2011-07-29,66.834,68.072,66.534,67.153,6077755,0
2011-08-01,69.375,69.399,66.33,67.331,5972036,0
2011-08-02,67.024,68.341,65.705,65.705,7530839,0
2011-08-03,66.003,66.449,63.754,65.919,7353722,0
2011-08-04,64.927,64.927,61.898,61.932,9341499,0
2011-08-05,62.856,63.548,60.3,62.144,10577866,0
2011-08-08,59.255,60.505,57.142,57.349,10346494,0
2011-08-09,59.135,60.708,56.5,60.667,10138243,0
2011-08-10,59.442,60.325,57.801,58.152,8231312,0
2011-08-11,58.828,63.779,58.768,62.849,12393043,0
2011-08-12,64.736,64.935,63.188,64.123,6925128,0
2011-08-15,64.814,65.519,64.464,65.43,5474079,0
2011-08-16,64.814,64.909,63.49,64.284,5426187,0
2011-08-17,62.823,64.567,62.438,63.516,13377253,0
2011-08-18,60.99,60.999,58.92,60,10184830,0
2011-08-19,59.169,61.839,58.992,59.024,8592555,0
2011-08-22,60.547,60.701,59.531,59.87,8548729,0
2011-08-23,60.282,62.18,59.88,62.144,6135778,0
2011-08-24,62.045,64.311,61.624,64.235,6526738,0
2011-08-25,64.584,65.003,62.24,62.489,6215100,0
2011-08-26,61.88,65.286,61.103,65.027,6369344,0
2011-08-29,66.388,67.617,65.977,67.489,5585764,0
2011-08-30,67.041,69.048,66.542,68.519,7229563,0
2011-08-31,69.278,70.611,68.196,69.123,8059859,0
2011-09-01,69.048,70.323,68.117,68.33,5780115,0
2011-09-02,66.302,67.707,65.957,66.737,4766216,0
2011-09-06,64.133,66.207,63.47,65.974,5843183,0
2011-09-07,67.465,67.979,66.797,67.868,4832313,0
2011-09-08,67.074,67.574,65.673,66.079,6088806,0
2011-09-09,65.19,65.594,63.616,64.374,7082463,0
2011-09-12,63.422,64.849,62.162,64.181,6659526,0
2011-09-13,64.361,65.945,63.986,65.484,5468821,0
2011-09-14,65.791,67.041,63.772,66.107,6110709,0
2011-09-15,67.099,67.554,66.21,67.26,5523742,0
2011-09-16,67.687,67.752,66.232,66.732,5806951,0
2011-09-19,65.51,66.484,64.276,66.02,4841126,0
2011-09-20,66.419,66.963,64.984,64.984,4254858,0
2011-09-21,64.917,65.362,62.284,62.284,5335443,0
2011-09-22,59.624,60.08,57.386,58.668,10443528,0
2011-09-23,58.395,59.117,57.207,57.706,8317027,0
2011-09-26,58.47,58.677,56.449,58.54,7196607,0
2011-09-27,60.193,61.12,59.031,59.424,5914149,0
2011-09-28,59.781,60.502,57.902,58.008,5751119,0
2011-09-29,59.247,59.424,56.895,58.54,5152199,0
2011-09-30,57.524,57.594,55.541,55.55,7300728,0
2011-10-03,54.977,55.692,53.027,53.102,8870157,0
2011-10-04,52.252,54.736,51.553,54.617,10021601,0
2011-10-05,54.842,57.181,54.289,56.922,5893121,0
2011-10-06,56.595,57.835,55.562,57.274,6608508,0
2011-10-07,57.715,57.835,55.923,56.527,6276439,0
2011-10-10,58.299,59.865,58.092,59.693,5437488,0
2011-10-11,59.919,62.266,59.229,61.673,9003669,0
2011-10-12,61.99,62.748,59.975,61.127,7502447,0
2011-10-13,60.908,61.49,58.86,60.056,9460142,0
2011-10-14,60.991,61.569,59.883,61.423,4864840,0
2011-10-17,61.164,61.423,59.522,59.855,4384641,0
2011-10-18,59.781,60.733,58.943,60.337,7797397,0
2011-10-19,60.417,61.112,59.108,59.46,5096743,0
2011-10-20,59.693,59.919,58.316,59.58,5313821,0
2011-10-21,60.641,62.143,60.141,62.143,6591271,0
2011-10-24,63.444,64.536,63.118,64.14,6213772,0
2011-10-25,63.463,64.174,61.664,62.909,5164737,0
2011-10-26,63.667,63.909,62.161,63.608,4578280,0
2011-10-27,66.121,67.752,66.121,66.886,7224302,0
2011-10-28,66.395,67.961,66.395,67.687,5398569,0
2011-10-31,66.397,66.84,65.275,65.302,4539260,0
2011-11-01,62.481,64.785,61.741,63.41,7541987,0
2011-11-02,64.571,65.053,62.918,63.728,5821327,0
2011-11-03,64.632,65.423,63.721,65.156,5162970,0
2011-11-04,64.798,65.273,63.157,64.868,3588164,0
2011-11-07,64.562,65.395,63.704,64.657,3913740,0
2011-11-08,64.888,65.388,64.1,65.071,6624301,0
2011-11-09,63.453,64.381,62.284,62.619,5987559,0
2011-11-10,63.436,63.84,62.292,63.306,4165908,0
2011-11-11,63.772,65.942,63.721,65.208,4207832,0
2011-11-14,65.304,65.878,63.788,64.27,4025212,0
2011-11-15,64.255,65.932,64.082,65.673,3914022,0
2011-11-16,64.984,67.558,64.925,65.757,5786272,0
2011-11-17,65.767,66.328,63.926,64.545,4891243,0
2011-11-18,65.01,65.097,63.667,63.901,3590274,0
2011-11-21,62.67,62.936,61.535,62.531,4447916,0
2011-11-22,62.006,62.292,60.675,61.878,6847340,0
2011-11-23,65.019,65.37,63.316,64.288,14043800,0
2011-11-25,64.219,64.959,63.339,63.358,2647880,0
2011-11-28,65.503,65.871,65.036,65.819,6261376,0
2011-11-29,65.878,66.378,65.164,65.251,5223266,0
2011-11-30,67.338,68.231,67.295,68.187,7278341,0
2011-12-01,67.669,68.332,67.043,67.738,3883411,0
2011-12-02,68.392,68.572,66.112,66.843,6069868,0
2011-12-05,67.945,67.945,66.678,67.23,4129554,0
2011-12-06,67.235,68.001,66.468,67.437,4082246,0
2011-12-07,66.772,68.187,66.277,67.893,5390589,0
2011-12-08,67.584,68.37,66.009,66.146,4673892,0
2011-12-09,66.035,67.624,66.035,67.401,3296044,0
2011-12-12,66.696,66.749,65.388,66.224,3718029,0
2011-12-13,66.576,66.945,64.149,64.719,5924729,0
2011-12-14,64.003,64.795,63.008,63.505,5278736,0
2011-12-15,64.487,64.624,63.154,63.427,4372541,0
2011-12-16,63.924,64.964,63.077,63.371,5787332,0
2011-12-19,63.823,64.295,63.047,63.292,3740620,0
2011-12-20,64.219,66.035,64.091,65.942,3900306,0
2011-12-21,66.035,66.58,65.021,66.181,4403574,0
2011-12-22,66.234,67.187,66.234,66.902,3498607,0
2011-12-23,67.504,67.707,66.994,67.707,2674627,0
2011-12-27,67.464,67.827,67.29,67.486,1979311,0
2011-12-28,67.633,67.762,66.412,66.529,2784231,0
2011-12-29,66.552,67.326,66.412,67.108,2406349,0
2011-12-30,66.934,67.652,66.902,66.902,1713681,0
2012-01-03,68.423,69.184,68.187,68.594,3835411,0
2012-01-04,68.725,70.144,68.439,69.598,5066525,0
2012-01-05,69.582,70.703,69.294,70.611,4044955,0
2012-01-06,70.924,71.415,70.178,71.182,4439226,0
2012-01-09,71.458,71.761,71.112,71.554,4048205,0
2012-01-10,72.462,72.651,71.476,72.435,5608502,0
2012-01-11,72.158,73.222,71.881,73.084,4162682,0
2012-01-12,72.193,73.388,71.493,73.032,5452483,0
2012-01-13,72.548,73.361,71.933,73.222,3510643,0
2012-01-17,73.612,74.068,73.292,73.438,4311789,0
2012-01-18,73.42,74.571,72.928,74.571,3841691,0
2012-01-19,74.64,75.359,74.096,75.194,4320344,0
2012-01-20,74.927,75.324,74.729,75.281,3045795,0
2012-01-23,75.427,76.025,74.97,75.161,4649649,0
2012-01-24,73.948,74.91,73.067,74.746,4914420,0
2012-01-25,74.702,76.092,73.93,75.904,6309586,0
2012-01-26,76.285,76.882,75.574,75.815,5895191,0
2012-01-27,75.574,76.395,75.324,76.101,3897047,0
2012-01-30,75.109,75.766,74.675,75.601,3586793,0
2012-01-31,75.938,76.278,73.834,74.513,5046333,0
2012-02-01,75.479,75.766,74.813,75.178,3316340,0
2012-02-02,75.334,76.05,75.038,75.608,3050018,0
2012-02-03,76.37,76.96,76.042,76.457,4706576,0
2012-02-06,75.861,76.285,75.351,75.954,3249736,0
2012-02-07,75.703,76.214,75.064,76.06,2440527,0
2012-02-08,76.239,76.76,75.991,76.543,3545815,0
2012-02-09,76.717,76.933,75.815,76.05,2972259,0
2012-02-10,75.402,75.748,74.702,75.722,3213389,0
2012-02-13,76.845,76.952,76.111,76.7,4318939,0
2012-02-14,76.543,77.583,76.025,77.019,5114242,0
2012-02-15,75.29,75.801,72.687,72.894,13492220,0
2012-02-16,72.877,72.877,71.372,71.881,9093252,0
2012-02-17,72.366,72.755,71.984,72.54,5046024,0
2012-02-21,72.842,73.301,72.462,72.816,4288668,0
2012-02-22,72.982,73.54,72.705,72.974,2909297,0
2012-02-23,72.928,73.014,72.176,72.737,3204900,0
2012-02-24,72.798,72.997,71.865,72.019,3427696,0
2012-02-27,71.736,72.512,71.086,72.122,2905023,0
2012-02-28,72.176,72.737,71.943,72.073,2908096,0
2012-02-29,72.412,72.646,71.291,71.728,3676513,0
2012-03-01,71.587,72.435,71.579,71.856,3359116,0
2012-03-02,71.685,71.92,70.858,71.165,3103756,0
2012-03-05,71.009,71.069,69.642,70.775,4567088,0
2012-03-06,69.449,69.771,68.058,68.511,6704993,0
2012-03-07,69.05,69.171,68.156,68.511,3635696,0
2012-03-08,69.077,69.701,68.408,69.52,5600211,0
2012-03-09,69.657,69.97,69.144,69.336,4095800,0
2012-03-12,69.323,69.434,68.327,68.725,3334108,0
2012-03-13,69.192,70.775,68.915,70.628,5449425,0
2012-03-14,70.94,70.948,69.986,70.567,4039008,0
2012-03-15,70.86,71,70.153,70.611,3759052,0
2012-03-16,70.782,72.005,70.755,71.98,7187693,0
2012-03-19,71.701,72.512,71.493,71.924,3521164,0
2012-03-20,71.51,71.607,70.719,71.259,3664078,0
2012-03-21,71.355,71.477,70.615,70.912,4367998,0
2012-03-22,70.311,70.311,68.849,69.564,4764190,0
2012-03-23,69.32,70.286,69.024,69.921,3524464,0
2012-03-26,71.198,71.789,70.998,71.598,5788899,0
2012-03-27,71.806,72.078,71.189,71.268,4336629,0
2012-03-28,71.416,71.425,69.546,69.895,4593097,0
2012-03-29,69.581,70.163,69.137,70.006,4180510,0
2012-03-30,70.607,71.043,70.016,70.362,4842648,0
2012-04-02,70.118,71.947,70.026,71.484,4035440,0
2012-04-03,71.467,71.755,70.634,71.102,3738595,0
2012-04-04,70.38,70.954,70.075,70.634,3400923,0
2012-04-05,71.007,72.408,70.851,71.46,3063607,0
2012-04-09,69.833,70.084,68.947,69.102,7235839,0
2012-04-10,68.78,68.919,66.032,66.545,10189288,0
2012-04-11,67.519,68.13,66.971,67.45,6517725,0
2012-04-12,67.841,69.32,67.677,69.006,4333518,0
2012-04-13,68.727,69.694,68.588,69.119,4337509,0
2012-04-16,69.78,70.006,68.641,69.208,3543048,0
2012-04-17,69.876,70.669,69.44,70.362,3363804,0
2012-04-18,70.128,70.946,70.033,70.398,3559157,0
2012-04-19,70.362,70.885,69.162,69.921,3287312,0
2012-04-20,70.118,70.774,70.033,70.371,3581494,0
2012-04-23,69.449,69.729,68.736,69.573,4132595,0
2012-04-24,69.748,70.634,69.666,70.433,3173239,0
2012-04-25,71.303,71.303,70.52,70.832,3798691,0
2012-04-26,70.885,71.649,70.538,71.581,3274963,0
2012-04-27,71.841,72.31,71.321,72.097,2712436,0
2012-04-30,72.136,72.163,71.233,71.634,2826890,0
2012-05-01,72.382,72.975,71.547,72.484,3907008,0
2012-05-02,72.128,72.598,71.607,72.564,3276296,0
2012-05-03,72.65,72.989,71.467,71.746,3273601,0
2012-05-04,71.38,71.38,69.711,70.181,3890753,0
2012-05-07,69.756,70.276,69.199,69.771,2799355,0
2012-05-08,69.32,70.172,68.424,70.051,4456894,0
2012-05-09,68.825,69.32,68.067,68.753,4637543,0
2012-05-10,69.407,69.876,68.605,68.677,3865491,0
2012-05-11,68.222,69.364,68.058,68.77,3746595,0
2012-05-14,68.067,68.222,66.85,67.257,4885756,0
2012-05-15,67.181,67.704,66.198,66.64,5062457,0
2012-05-16,66.529,66.738,64.406,64.517,9575716,0
2012-05-17,64.944,65.213,62.499,63.467,5556090,0
2012-05-18,63.859,64.814,63.458,63.657,4645956,0
2012-05-21,64.039,65.867,63.971,65.504,4436480,0
2012-05-22,65.771,66.127,64.744,65.17,4309904,0
2012-05-23,64.676,66.241,63.876,66.057,3894020,0
2012-05-24,66.283,66.665,64.885,65.814,3048956,0
2012-05-25,65.91,66.449,65.04,65.354,2915831,0
2012-05-29,66.032,66.98,65.867,66.356,3363034,0
2012-05-30,65.858,66.346,65.587,65.938,4060579,0
2012-05-31,65.144,65.413,63.683,64.251,5923825,0
2012-06-01,62.344,63.031,61.867,62.206,6135901,0
2012-06-04,62.284,62.284,60.455,61.398,4331689,0
2012-06-05,61.288,62.585,61.148,62.32,3338736,0
2012-06-06,62.882,63.947,62.62,63.939,3097229,0
2012-06-07,64.843,65.612,63.781,63.939,3391280,0
2012-06-08,63.477,64.639,63.109,64.632,4110820,0
2012-06-11,65.403,65.504,62.988,63.093,3329927,0
2012-06-12,63.324,64.527,62.953,64.415,3019756,0
2012-06-13,64.267,64.711,63.414,63.727,3473423,0
2012-06-14,63.787,65.24,63.343,64.979,4192177,0
2012-06-15,65.399,65.937,65.156,65.532,4739027,0
2012-06-18,65.232,65.553,64.711,65.137,4000835,0
2012-06-19,65.751,67.834,65.673,66.993,4348653,0
2012-06-20,66.696,67.721,66.365,66.845,3498018,0
2012-06-21,66.932,67.548,65.183,65.288,3111746,0
2012-06-22,65.492,66.242,65.26,65.691,4114306,0
2012-06-25,65.139,65.333,64.14,64.72,3418152,0
2012-06-26,64.989,66.423,64.735,66.102,5288904,0
2012-06-27,66.539,68.594,66.532,68.323,5099216,0
2012-06-28,67.8,68.885,67.344,68.463,4716689,0
2012-06-29,70.031,70.775,69.488,70.767,5578110,0
2012-07-02,70.879,70.925,69.926,70.397,3858041,0
2012-07-03,70.701,71.508,70.362,71.508,2276372,0
2012-07-05,71.02,72.156,70.711,71.737,3199693,0
2012-07-06,70.693,70.879,70.091,70.616,2998427,0
2012-07-09,70.267,70.608,69.679,70.468,3102796,0
2012-07-10,70.616,71.229,68.333,68.779,5119832,0
2012-07-11,68.997,69.182,67.877,68.395,4843554,0
2012-07-12,68.404,68.997,67.378,68.48,3984143,0
2012-07-13,68.453,68.453,66.808,67.8,6231435,0
2012-07-16,67.431,67.809,65.919,67.188,3964681,0
2012-07-17,66.031,67.171,64.877,66.452,6938554,0
2012-07-18,66.057,66.452,65.5,66.207,4935953,0
2012-07-19,66.413,66.617,65.715,66.232,4229868,0
2012-07-20,65.796,67.04,65.584,66.399,3695239,0
2012-07-23,65.164,66.276,64.902,65.759,3213124,0
2012-07-24,65.812,65.919,64.08,64.639,4058282,0
2012-07-25,65.365,65.682,63.747,64.516,3983079,0
2012-07-26,65.584,65.961,64.632,65.657,4071914,0
2012-07-27,66.004,69.015,65.83,68.342,6511742,0
2012-07-30,69.006,69.258,67.519,67.659,4348215,0
2012-07-31,67.659,68.48,67.04,67.222,3997047,0
2012-08-01,67.931,70.693,66.941,67.843,11844942,0
2012-08-02,67.378,68.254,66.283,66.863,4416532,0
2012-08-03,68.017,68.437,67.612,67.827,4348535,0
2012-08-06,68.21,69.12,67.877,68.629,2726209,0
2012-08-07,68.865,69.734,68.865,69.103,2864269,0
2012-08-08,68.744,69.873,68.553,69.277,2757205,0
2012-08-09,69.218,69.277,68.472,68.848,3138505,0
2012-08-10,68.603,69.479,67.714,69.452,6747845,0
2012-08-13,69.662,70.285,69.323,69.793,3529517,0
2012-08-14,70.302,70.345,69.863,70.116,4131292,0
2012-08-15,66.6,66.627,64.534,65.715,21631952,0
2012-08-16,65.882,66.111,65.024,66.076,10725801,0
2012-08-17,66.25,67.378,66.102,67.328,6499263,0
2012-08-20,67.378,68.236,66.993,68.158,5645130,0
2012-08-21,68.453,69.145,67.668,67.949,5317383,0
2012-08-22,67.79,67.957,67.04,67.404,4139298,0
2012-08-23,67.055,67.171,66.373,66.61,3564443,0
2012-08-24,66.505,67.396,66.014,67.09,4307466,0
2012-08-27,67.171,67.337,65.734,65.866,4767218,0
2012-08-28,65.532,65.584,64.516,64.588,8382582,0
2012-08-29,64.457,65.105,64.002,65.033,4847403,0
2012-08-30,64.667,65.492,64.578,65.217,3640032,0
2012-08-31,65.838,66.189,65.079,65.724,3608390,0
2012-09-04,65.612,65.706,64.42,64.858,4233185,0
2012-09-05,64.694,65.715,64.516,65.472,4156115,0
2012-09-06,65.874,67.459,65.83,67.414,4922745,0
2012-09-07,67.548,69.086,67.45,68.446,4835618,0
2012-09-10,67.509,68.386,67.378,67.548,3946175,0
2012-09-11,67.761,68.735,67.529,68.472,3573507,0
2012-09-12,68.586,69.128,68.453,68.947,3566581,0
2012-09-13,69.138,70.58,68.603,70.328,4845331,0
2012-09-14,70.476,71.833,70.476,71.754,6389358,0
2012-09-17,71.615,71.885,70.626,70.897,4458821,0
2012-09-18,70.975,71.352,70.701,71.152,3820882,0
2012-09-19,71.106,71.948,70.933,71.737,3109368,0
2012-09-20,71.168,72.27,70.826,72.006,3860954,0
2012-09-21,72.2,72.664,71.5,72.366,4737896,0
2012-09-24,72.228,73.022,72.138,72.586,4763955,0
2012-09-25,71.579,72.981,71.342,71.449,5196183,0
2012-09-26,71.317,71.975,70.698,71.641,4093986,0
2012-09-27,72.124,72.512,71.633,72.25,3233908,0
2012-09-28,72.16,73.171,71.817,72.576,5030696,0
2012-10-01,73.139,73.614,72.433,72.69,3920915,0
2012-10-02,72.935,73.148,72.133,72.355,4545945,0
2012-10-03,72.309,72.398,71.492,72.084,3493763,0
2012-10-04,72.382,72.981,71.975,72.892,3044362,0
2012-10-05,73.279,73.7,72.601,72.848,2896023,0
2012-10-08,72.485,72.963,72.108,72.839,1794713,0
2012-10-09,72.644,73.048,71.836,71.923,3716231,0
2012-10-10,71.237,71.915,70.181,71.449,5958841,0
2012-10-11,72.275,73.032,72.028,72.485,3841265,0
2012-10-12,72.54,72.926,72.1,72.548,3142377,0
2012-10-15,72.794,73.376,72.54,73.245,2213593,0
2012-10-16,73.65,74.484,73.482,74.413,3230579,0
2012-10-17,74.659,75.655,74.547,75.514,3900206,0
2012-10-18,75.267,76.674,75.197,76.437,4593043,0
2012-10-19,75.857,76.076,74.59,74.791,4348426,0
2012-10-22,74.659,75.881,74.564,75.583,3045456,0
2012-10-23,74.537,75.074,74.078,74.827,2666308,0
2012-10-24,74.908,75.064,74.06,74.193,2476568,0
2012-10-25,74.695,74.977,73.587,74.528,2531818,0
2012-10-26,74.484,75.566,74.087,75.213,3110129,0
2012-10-31,75.716,76.024,74.641,75.188,2745189,0
2012-11-01,75.356,76.737,74.678,76.446,3195653,0
2012-11-02,76.808,77.002,75.285,75.329,2916788,0
2012-11-05,74.126,75.716,74.126,75.583,1723730,0
2012-11-06,76.024,76.483,75.673,75.77,2501772,0
2012-11-07,74.448,75.487,73.482,74.034,3562563,0
2012-11-08,73.955,74.686,73.464,73.558,3038288,0
2012-11-09,73.198,74.641,73.039,74.175,2824463,0
2012-11-12,74.308,76.121,74.136,75.399,2909405,0
2012-11-13,75.029,76.474,74.809,75.407,3852550,0
2012-11-14,75.697,75.999,74.413,74.571,3636044,0
2012-11-15,74.801,75.47,74.431,75.143,3561844,0
2012-11-16,75.329,75.549,74.299,75.021,4297565,0
2012-11-19,75.797,76.26,75.549,75.901,4416129,0
2012-11-20,75.881,76.112,74.942,75.673,5178350,0
2012-11-21,73.181,74.21,72.214,72.892,12047076,0
2012-11-23,73.587,74.025,73.348,73.894,2498490,0
2012-11-26,73.54,74.413,73.261,74.325,4101259,0
2012-11-27,74.136,75.021,74.051,74.273,3623266,0
2012-11-28,73.887,74.38,73.418,74.159,3280749,0
2012-11-29,74.537,74.791,74.107,74.678,2352016,0
2012-11-30,74.801,74.801,73.729,73.965,3075739,0
2012-12-03,74.078,74.537,73.129,73.235,2376771,0
2012-12-04,73.225,73.789,72.996,73.482,3261423,0
2012-12-05,73.887,74.537,73.376,74.136,3429830,0
2012-12-06,74.025,74.686,73.841,74.564,2271756,0
2012-12-07,74.75,75.232,74.511,75.18,3188314,0
2012-12-10,74.853,75.628,74.713,75.487,3516627,0
2012-12-11,75.46,75.857,74.75,75.18,3505309,0
2012-12-12,75.46,76.517,75.424,75.901,3296509,0
2012-12-13,75.725,75.857,74.871,75.285,2854236,0
2012-12-14,75.241,76.287,75.241,75.619,2546959,0
2012-12-17,75.742,76.102,75.424,76.007,2603611,0
2012-12-18,76.121,76.694,75.78,76.437,3731076,0
2012-12-19,76.27,76.621,75.733,75.76,2986311,0
2012-12-20,76.024,76.369,75.407,76.344,2487016,0
2012-12-21,75.524,76.05,75.163,75.848,3867771,0
2012-12-24,75.46,76.032,75.356,75.77,997700,0
2012-12-26,75.99,76.746,75.819,76.139,2273451,0
2012-12-27,76.333,76.802,75.207,76.039,1996345,0
2012-12-28,75.482,75.712,74.758,74.809,1878782,0
2012-12-31,74.616,76.535,74.589,76.465,2366276,0
2013-01-02,77.835,78.118,77.156,77.851,3932306,0
2013-01-03,77.925,78.446,77.436,77.659,2687566,0
2013-01-04,78.023,78.854,77.952,78.454,3047294,0
2013-01-07,78.03,78.562,77.952,78.393,2101456,0
2013-01-08,78.182,78.64,77.163,77.58,2459307,0
2013-01-09,78.003,79.006,77.844,78.801,2903686,0
2013-01-10,79.091,79.571,78.572,79.554,2674696,0
2013-01-11,79.506,80.198,79.209,79.296,3720764,0
2013-01-14,80.11,80.518,79.146,79.506,2456865,0
2013-01-15,79.146,79.631,79.014,79.392,1962085,0
2013-01-16,79.189,79.571,78.997,79.243,1676850,0
2013-01-17,79.615,79.845,79.358,79.722,2293405,0
2013-01-18,79.933,80.481,79.598,80.481,3605374,0
2013-01-22,80.518,82.144,80.481,81.985,4754156,0
2013-01-23,81.587,82.19,81.311,82.081,2931686,0
2013-01-24,81.718,82.906,81.718,82.497,3187689,0
2013-01-25,82.296,82.976,82.153,82.702,3171167,0
2013-01-28,82.915,83.171,82.296,83.162,2947978,0
2013-01-29,83.065,84.147,82.976,84.101,3273547,0
2013-01-30,84.278,84.586,83.613,84.005,3436622,0
2013-01-31,83.569,83.96,83.065,83.225,3705660,0
2013-02-01,84.005,84.154,83.596,83.746,2900333,0
2013-02-04,83.188,83.278,82.339,82.419,2930977,0
2013-02-05,82.949,83.251,82.516,82.63,2665511,0
2013-02-06,82.287,82.622,81.775,82.012,2867341,0
2013-02-07,82.136,82.331,80.958,81.551,2673705,0
2013-02-08,81.464,82.278,81.188,82.119,1816231,0
2013-02-11,82.163,82.684,81.957,82.487,1999248,0
2013-02-12,82.402,83.179,82.172,83.145,3601417,0
2013-02-13,82.898,83.082,80.094,80.236,9094328,0
2013-02-14,80.038,80.907,79.755,80.136,3592204,0
2013-02-15,80.038,80.321,79.209,79.412,5672974,0
2013-02-19,79.631,80.208,79.233,79.959,3836960,0
2013-02-20,79.942,79.969,77.993,78.067,4754557,0
2013-02-21,77.659,77.668,76.175,77.029,5344988,0
2013-02-22,77.445,78.118,76.765,77.092,4100201,0
2013-02-25,77.428,78.535,75.588,75.693,3864313,0
2013-02-26,76.2,77.092,75.816,76.535,3251652,0
2013-02-27,76.455,77.961,76.209,77.704,2934696,0
2013-02-28,77.828,78.174,77.564,77.713,3271447,0
2013-03-01,77.62,78.182,76.419,77.764,3164134,0
2013-03-04,77.217,77.851,76.905,77.835,2942627,0
2013-03-05,78.923,80.198,78.782,79.731,5211176,0
2013-03-06,80.471,80.561,78.755,78.988,3261047,0
2013-03-07,79.137,79.905,79.137,79.43,2470154,0
2013-03-08,80.013,80.658,79.615,80.412,3885193,0
2013-03-11,80.412,80.958,80.022,80.907,2330333,0
2013-03-12,81.082,81.136,80.18,80.387,2129082,0
2013-03-13,80.293,80.861,79.799,80.815,2138449,0
2013-03-14,81.164,81.756,80.784,81.577,2960468,0
2013-03-15,81.056,81.843,81.049,81.615,3977781,0
2013-03-18,80.7,81.541,80.518,81.243,2222858,0
2013-03-19,79.959,81.064,79.571,80.136,4164600,0
2013-03-20,78.846,79.055,77.102,77.63,6979499,0
2013-03-21,77.127,77.835,76.667,76.882,3225321,0
2013-03-22,77.313,78.21,77.259,77.613,3045395,0
2013-03-25,78.127,78.218,76.475,76.872,3309518,0
2013-03-26,77.111,77.709,76.773,77.663,2414074,0
2013-03-27,77.36,77.876,76.897,77.833,2258335,0
2013-03-28,77.991,78.162,75.788,76.524,5914970,0
2013-04-01,76.711,76.711,75.537,75.723,2534460,0
2013-04-02,75.901,76.016,74.495,74.797,3602738,0
2013-04-03,74.896,75.901,74.611,75.474,4527330,0
2013-04-04,75.572,76.587,75.429,76.265,3550909,0
2013-04-05,75.278,76.365,75.136,76.255,3423677,0
2013-04-08,76.356,77.174,76.293,76.97,2571074,0
2013-04-09,77.164,77.595,76.675,77.148,2063310,0
2013-04-10,77.352,77.76,76.897,77.522,2443220,0
2013-04-11,77.585,78.125,77.252,77.95,1996622,0
2013-04-12,77.635,77.856,76.211,76.666,2244514,0
2013-04-15,76.095,76.143,73.791,73.828,3456499,0
2013-04-16,74.54,75.368,73.907,74.031,3170006,0
2013-04-17,73.303,73.66,72.608,73.481,5169665,0
2013-04-18,73.481,73.961,72.976,73.491,3104717,0
2013-04-19,73.916,74.645,73.399,74.283,2513157,0
2013-04-22,74.406,74.887,73.303,74.602,2921609,0
2013-04-23,75.002,75.838,74.851,75.456,2799243,0
2013-04-24,75.635,76.38,75.394,75.759,2347837,0
2013-04-25,76.229,77.281,76.071,76.569,2301338,0
2013-04-26,76.482,76.801,76.016,76.087,1894056,0
2013-04-29,76.33,79.799,76.275,79.059,5015746,0
2013-04-30,79.445,80.103,79.096,79.479,4096760,0
2013-05-01,79.042,79.302,77.966,78.116,2561226,0
2013-05-02,78.331,79.96,78.208,79.694,2596842,0
2013-05-03,80.466,81.437,80.361,80.581,3029338,0
2013-05-06,80.247,81.402,79.933,81.108,2061318,0
2013-05-07,81.384,81.652,80.983,81.645,2085872,0
2013-05-08,81.702,82.444,81.311,82.195,2386276,0
2013-05-09,81.927,82.558,81.66,82.052,2202415,0
2013-05-10,82.195,82.568,81.125,82.149,3333709,0
2013-05-13,82.131,82.763,81.989,82.399,3105539,0
2013-05-14,82.319,83.556,82.14,83.458,4115834,0
2013-05-15,79.409,80.637,78.822,79.78,13070165,0
2013-05-16,79.445,80.397,79.263,79.562,4699411,0
2013-05-17,78.848,79.01,77.014,77.406,8190145,0
2013-05-20,77.416,78.697,77.211,78.358,4741619,0
2013-05-21,78.277,78.545,77.609,77.958,3872398,0
2013-05-22,78.172,78.225,76.631,77.281,6750696,0
2013-05-23,76.321,77.905,76.229,77.595,4147784,0
2013-05-24,77.236,77.236,76.38,76.801,3224279,0
2013-05-28,77.734,78.01,76.81,76.844,3478761,0
2013-05-29,76.533,77.991,76.507,77.743,3613869,0
2013-05-30,77.966,78.43,77.654,77.799,2274287,0
2013-05-31,77.811,78.738,77.531,77.531,3179930,0
2013-06-03,77.886,78.714,77.531,78.633,3789719,0
2013-06-04,78.483,79.026,76.97,77.566,3656258,0
2013-06-05,77.245,77.416,76.407,76.453,2744345,0
2013-06-06,76.302,76.631,75.759,76.621,3269992,0
2013-06-07,77.236,77.493,76.499,77.261,3351761,0
2013-06-10,77.654,77.709,76.462,76.72,2813486,0
2013-06-11,75.911,76.321,75.377,75.866,2767356,0
2013-06-12,76.435,76.56,74.636,75.046,3670127,0
2013-06-13,75.064,76.425,74.779,76.189,2428812,0
2013-06-14,76.043,76.123,75.198,75.545,2238053,0
2013-06-17,75.805,75.945,74.967,75.483,3004514,0
2013-06-18,75.288,75.901,75.224,75.653,2578805,0
2013-06-19,75.866,76.72,75.653,75.723,3238778,0
2013-06-20,75.01,75.084,73.54,73.776,4908322,0
2013-06-21,74.299,74.495,72.741,73.399,5392230,0
2013-06-24,71.691,72.449,70.758,72.095,6442311,0
2013-06-25,72.984,73.526,72.582,73.383,4674412,0
2013-06-26,73.945,74.01,73.302,73.57,3151722,0
2013-06-27,74.044,74.466,73.634,74.288,2863478,0
2013-06-28,74.01,74.778,72.755,72.764,5849485,0
2013-07-01,73.328,73.58,72.568,72.818,3332007,0
2013-07-02,72.854,73.407,72.103,72.451,2467466,0
2013-07-03,72.264,72.989,72.145,72.531,1335555,0
2013-07-05,73.175,73.294,72.154,72.934,1494672,0
2013-07-08,72.944,73.463,72.764,72.854,2335582,0
2013-07-09,73.383,75.55,72.908,75.147,6676119,0
2013-07-10,75.183,75.227,73.902,74.215,3524815,0
2013-07-11,75.174,75.729,74.421,75.452,3289113,0
2013-07-12,75.433,75.452,74.618,75.174,3426460,0
2013-07-15,75.414,75.729,75.076,75.603,1814853,0
2013-07-16,75.737,76.293,75.156,75.192,3407448,0
2013-07-17,75.567,75.899,73.794,74.869,4272044,0
2013-07-18,74.959,75.477,74.755,74.923,2118562,0
2013-07-19,74.897,75.452,74.601,75.272,2777689,0
2013-07-22,75.477,76.293,75.477,75.929,3095921,0
2013-07-23,76.122,76.571,75.112,75.138,3169130,0
2013-07-24,75.217,75.281,73.794,73.965,4116462,0
2013-07-25,73.625,74.378,73.133,74.242,4614790,0
2013-07-26,73.928,74.262,73.676,74.162,2189477,0
2013-07-29,74.119,74.717,74.019,74.349,2027243,0
2013-07-30,73.463,74.421,72.863,74.313,4467513,0
2013-07-31,74.887,75.981,74.341,74.395,4238215,0
2013-08-01,74.995,75.093,73.893,74.378,3900588,0
2013-08-02,74.358,74.959,74.27,74.69,2696579,0
2013-08-05,74.69,74.764,74.035,74.152,3393836,0
2013-08-06,73.868,73.893,72.621,72.719,5375606,0
2013-08-07,72.541,73.005,72.228,72.531,3549699,0
2013-08-08,72.891,74.019,72.818,73.724,3811310,0
2013-08-09,72.594,73.527,72.096,73.203,5192145,0
2013-08-12,73.033,74.897,72.854,74.673,5605699,0
2013-08-13,75.12,75.766,74.941,75.147,4856010,0
2013-08-14,75.281,75.397,72.989,73.741,9417593,0
2013-08-15,72.783,75.809,72.541,75.55,8604766,0
2013-08-16,75.227,75.676,75.021,75.326,4794652,0
2013-08-19,75.183,76.188,75.166,75.692,4666063,0
2013-08-20,75.692,75.692,74.512,74.556,3807913,0
2013-08-21,74.412,74.512,73.802,73.893,3089458,0
2013-08-22,74.242,75.138,74.129,74.556,3589581,0
2013-08-23,74.764,74.869,74.062,74.778,2758909,0
2013-08-26,75.156,76.732,75.112,75.919,4439291,0
2013-08-27,75.201,76.042,74.699,74.764,3275126,0
2013-08-28,74.764,75.766,74.654,75.335,3024010,0
2013-08-29,75.371,75.793,74.851,75.048,2109566,0
2013-08-30,74.977,75.236,74.663,74.907,2295395,0
2013-09-03,75.504,75.9,74.73,75.277,2762155,0
2013-09-04,75.296,76.062,75.223,75.657,2505974,0
2013-09-05,75.117,75.243,73.865,73.926,4503699,0
2013-09-06,74.017,74.683,73.575,73.982,3062817,0
2013-09-09,74.332,75.676,74.332,75.12,2846705,0
2013-09-10,75.639,76.053,75.323,75.387,2541895,0
2013-09-11,75.344,75.835,74.932,75.505,2322745,0
2013-09-12,75.442,75.515,74.313,74.502,4359348,0
2013-09-13,74.748,74.8,73.836,73.874,4408870,0
2013-09-16,74.673,75.011,74.349,74.815,4097148,0
2013-09-17,74.989,75.162,74.764,74.972,1738050,0
2013-09-18,74.683,75.929,74.439,75.683,3253106,0
2013-09-19,75.89,76.43,75.826,76.214,2325834,0
2013-09-20,76.222,76.286,74.901,75.061,4247429,0
2013-09-23,75.071,75.387,74.683,75.233,2539142,0
2013-09-24,75.351,76.009,75.081,75.458,2453386,0
2013-09-25,75.675,76.334,75.467,75.802,2875903,0
2013-09-26,76.144,76.334,74.494,74.854,3766588,0
2013-09-27,74.404,74.882,73.807,74.214,3631822,0
2013-09-30,73.64,74.323,73.152,73.331,4287746,0
2013-10-01,73.205,74.223,73.152,74.078,3276980,0
2013-10-02,73.72,74.521,73.612,74.151,2780955,0
2013-10-03,73.943,74.485,73.791,73.963,3785300,0
2013-10-04,74.078,74.503,73.791,74.378,3420345,0
2013-10-07,73.935,74.655,73.827,74.296,2034716,0
2013-10-08,74.449,75.134,74.042,74.069,2660706,0
2013-10-09,74.042,75.107,73.953,74.422,3307795,0
2013-10-10,75.162,75.188,74.177,74.71,4010619,0
2013-10-11,74.449,74.594,73.791,74.161,4254662,0
2013-10-14,73.747,74.999,73.65,74.872,3999060,0
2013-10-15,74.73,75.421,74.024,74.204,3374132,0
2013-10-16,74.901,74.901,74.262,74.757,3041490,0
2013-10-17,74.675,75.657,74.585,75.369,2479720,0
2013-10-18,75.475,76.163,75.188,75.855,3112345,0
2013-10-21,75.991,76.198,75.504,75.835,2250550,0
2013-10-22,76.071,76.361,75.826,76.172,2651253,0
2013-10-23,75.152,76.134,75.107,75.755,2850802,0
2013-10-24,76.071,76.182,75.531,75.936,1791000,0
2013-10-25,75.566,75.683,74.683,75.277,3079457,0
2013-10-28,75.213,75.691,75.053,75.205,2089986,0
2013-10-29,75.071,75.097,74.151,74.467,3358998,0
2013-10-30,74.612,74.748,73.943,74.069,3321859,0
2013-10-31,74.128,74.773,73.737,73.737,3213009,0
2013-11-01,73.737,73.807,73.233,73.555,3514566,0
2013-11-04,73.953,74.088,73.522,73.691,2504701,0
2013-11-05,73.468,73.972,73.324,73.7,2757665,0
2013-11-06,73.747,74.232,73.672,73.7,4186069,0
2013-11-07,73.602,74.144,73.411,73.487,3974759,0
2013-11-08,73.331,74.042,72.764,73.43,6205159,0
2013-11-11,73.402,73.926,73.278,73.756,2842506,0
2013-11-12,73.522,74.042,73.421,73.992,2906400,0
2013-11-13,73.504,74.655,73.504,74.637,2644839,0
2013-11-14,74.91,75.007,74.305,74.646,2716600,0
2013-11-15,74.918,75.152,74.594,74.628,5259455,0
2013-11-18,74.98,75.999,74.79,75.378,4989621,0
2013-11-19,75.142,75.188,73.9,74.612,5950548,0
2013-11-20,76.855,77.026,75.845,76.153,9659956,0
2013-11-21,76.286,76.403,74.962,75.549,5392596,0
2013-11-22,75.54,76.656,75.421,76.378,3914243,0
2013-11-25,76.189,76.71,75.952,76.296,2906369,0
2013-11-26,76.222,76.486,75.513,75.54,2447602,0
2013-11-27,75.802,76.584,75.412,75.504,1758610,0
2013-11-29,75.666,76.214,75.61,75.9,1403089,0
2013-12-02,75.919,76.071,75.449,75.566,2312590,0
2013-12-03,75.252,75.287,74.06,74.521,2807105,0
2013-12-04,74.358,78.134,74.161,76.926,12724309,0
2013-12-05,76.584,77.062,76.071,76.458,3804439,0
2013-12-06,77.17,77.351,76.522,76.873,2867699,0
2013-12-09,77.512,78.755,77.258,78.568,5482747,0
2013-12-10,78.622,80.09,78.622,79.323,6557171,0
2013-12-11,79.08,79.198,78.405,78.638,4298420,0
2013-12-12,78.432,78.9,78.073,78.24,2771889,0
2013-12-13,78.458,78.864,78.152,78.549,2611798,0
2013-12-16,78.917,80.36,78.908,80.073,4717137,0
2013-12-17,80,80.262,79.442,79.56,3440237,0
2013-12-18,79.731,80.613,79.314,80.558,3950520,0
2013-12-19,80.514,80.719,80.027,80.558,2794483,0
2013-12-20,80.691,81.26,80.675,81.163,4888876,0
2013-12-23,81.433,81.855,81.179,81.666,2521533,0
2013-12-24,81.803,82.315,81.699,81.864,1166831,0
2013-12-26,82.072,82.512,81.882,82.098,2188125,0
2013-12-27,82.35,82.642,81.872,82.18,2223609,0
2013-12-30,82.215,82.47,82.007,82.29,1831153,0
2013-12-31,82.434,82.897,82.18,82.752,2042768,0
2014-01-02,82.407,82.724,81.664,81.784,2717297,0
2014-01-03,81.961,82.678,81.639,82.143,2670487,0
2014-01-06,82.495,82.632,81.093,81.465,3216791,0
2014-01-07,81.6,82.271,81.455,81.825,2531288,0
2014-01-08,81.318,81.726,80.701,80.947,3202273,0
2014-01-09,81.056,81.493,80.122,80.623,3461624,0
2014-01-10,80.895,81.455,80.331,81.328,4063708,0
2014-01-13,81.256,82.343,81.041,81.101,3103592,0
2014-01-14,81.437,82.053,80.922,81.275,3827323,0
2014-01-15,81.383,82.007,81.275,81.366,4895418,0
2014-01-16,81.647,81.774,81.148,81.392,2688516,0
2014-01-17,81.6,81.664,80.947,80.956,3577560,0
2014-01-21,81.275,81.455,80.423,80.984,2513651,0
2014-01-22,81.174,81.21,80.149,80.331,2504584,0
2014-01-23,79.87,80.397,79.47,79.624,3000993,0
2014-01-24,79.19,79.445,77.278,77.514,5155825,0
2014-01-27,78.592,78.645,77.543,77.932,3714585,0
2014-01-28,78.012,78.773,77.932,78.455,2315306,0
2014-01-29,77.796,78.528,77.569,77.855,2652079,0
2014-01-30,78.223,78.645,77.286,78.447,2204730,0
2014-01-31,77.668,78.637,77.569,77.885,3735855,0
2014-02-03,77.73,78.223,76.652,76.816,3732475,0
2014-02-04,76.652,77.389,75.901,77.114,3326215,0
2014-02-05,76.671,76.934,75.574,76.744,3484893,0
2014-02-06,76.971,77.875,76.744,77.406,3530149,0
2014-02-07,77.73,78.719,77.687,78.43,2313521,0
2014-02-10,78.528,79.408,78.474,79.154,4242493,0
2014-02-11,79.227,79.787,78.9,79.245,4056532,0
2014-02-12,78.754,79.689,77.967,78.737,6039875,0
2014-02-13,77.967,78.167,77.169,77.787,4875711,0
2014-02-14,77.44,78.075,77.268,77.777,2999394,0
2014-02-18,77.913,77.992,76.754,77.107,3808090,0
2014-02-19,76.643,77.459,76.29,76.372,3174476,0
2014-02-20,76.762,77.324,76.372,77.123,3577590,0
2014-02-21,77.16,77.416,76.725,76.735,2456515,0
2014-02-24,76.963,77.334,76.754,76.834,2934983,0
2014-02-25,76.816,76.897,76.109,76.156,3313630,0
2014-02-26,76.31,76.708,76.064,76.425,2080341,0
2014-02-27,76.445,77.278,76.262,76.988,2992804,0
2014-02-28,76.842,78.576,76.617,77.855,3660661,0
2014-03-03,77.588,79.245,77.286,78.791,5965153,0
2014-03-04,79.21,79.227,78.157,78.492,3643402,0
2014-03-05,78.374,79.019,77.84,78.754,2502725,0
2014-03-06,78.973,80.106,78.801,79.942,4191387,0
2014-03-07,80.432,80.856,80.05,80.456,3139282,0
2014-03-10,80.215,80.262,79.334,80.205,2758791,0
2014-03-11,80.302,81.247,80.106,80.739,3790616,0
2014-03-12,80.302,80.692,80.024,80.494,2724797,0
2014-03-13,80.614,80.614,79.353,79.716,2541258,0
2014-03-14,79.669,80.097,78.955,79.011,3180500,0
2014-03-17,79.326,79.861,79.172,79.27,2089873,0
2014-03-18,79.19,79.726,79.011,79.435,1711546,0
2014-03-19,79.227,79.726,78.592,79.09,2611419,0
2014-03-20,78.945,79.641,78.664,79.344,2141880,0
2014-03-21,79.861,81.401,79.624,81.401,7673953,0
2014-03-24,80.667,80.667,79.769,80.196,4390720,0
2014-03-25,80.388,81.128,80.196,80.73,3077332,0
2014-03-26,80.769,81.183,80.024,80.032,2861385,0
2014-03-27,79.979,80.443,79.102,80.07,2432880,0
2014-03-28,80.206,80.918,80.188,80.881,2236764,0
2014-03-31,81.108,82.913,80.487,82.749,5869894,0
2014-04-01,82.913,83.826,82.804,83.287,4336495,0
2014-04-02,83.167,83.843,82.957,83.751,2978203,0
2014-04-03,83.596,84.178,83.495,83.895,2623163,0
2014-04-04,84.263,84.561,83.623,83.687,2744452,0
2014-04-07,83.614,83.677,82.586,83.067,3209145,0
2014-04-08,83.104,85.154,83.104,84.334,4830123,0
2014-04-09,84.461,85.329,84.118,85.099,3123926,0
2014-04-10,85.271,86.204,84.334,84.517,4794224,0
2014-04-11,83.095,84.644,83.095,83.852,3923441,0
2014-04-14,84.443,84.716,83.806,84.245,3292078,0
2014-04-15,84.334,84.49,83.569,84.153,2983271,0
2014-04-16,84.981,85.018,84.371,84.889,2190471,0
2014-04-17,84.753,85.428,84.561,85.117,2309021,0
2014-04-21,84.79,84.981,84.47,84.862,1486449,0
2014-04-22,84.871,85.28,84.397,85.064,2229842,0
2014-04-23,84.945,85.646,84.8,85.271,2218673,0
2014-04-24,85.674,85.709,84.69,85.565,2580681,0
2014-04-25,85.32,85.373,84.288,84.881,2473354,0
2014-04-28,85.29,85.465,84.187,84.543,3216825,0
2014-04-29,85.391,86.002,84.972,85.418,2628234,0
2014-04-30,85.355,85.819,84.917,85.064,3189590,0
2014-05-01,84.889,85.329,84.235,84.955,2420271,0
2014-05-02,84.917,85.164,84.452,84.681,1938787,0
2014-05-05,84.235,84.553,83.904,84.47,1957412,0
2014-05-06,84.271,84.725,84.136,84.543,1582415,0
2014-05-07,84.725,86.357,84.725,86.148,3086529,0
2014-05-08,86.111,86.478,85.437,85.919,2048622,0
2014-05-09,85.819,86.383,85.31,85.974,2466032,0
2014-05-12,85.957,86.238,85.21,85.347,2962919,0
2014-05-13,85.418,85.719,84.672,85.31,3697845,0
2014-05-14,84.288,84.955,82.976,83.569,5770464,0
2014-05-15,83.095,83.459,82.467,83.122,3309238,0
2014-05-16,82.993,83.826,82.913,83.176,4165295,0
2014-05-19,82.804,82.957,82.384,82.629,2683734,0
2014-05-20,82.483,82.794,81.681,81.973,3013243,0
2014-05-21,82.074,82.12,81.344,82.002,2732406,0
2014-05-22,82.02,82.476,81.656,82.01,1819095,0
2014-05-23,82.137,82.137,81.554,82.002,2119121,0
2014-05-27,82.274,83.114,82.238,82.857,3104711,0
2014-05-28,83.104,83.424,82.649,82.848,2069965,0
2014-05-29,82.886,83.122,82.321,83.023,1660375,0
2014-05-30,82.804,83.203,82.621,83.085,1940378,0
2014-06-02,83.194,83.551,83.067,83.095,2130044,0
2014-06-03,82.666,83.058,82.384,82.785,1744216,0
2014-06-04,82.675,83.085,82.639,82.785,1570193,0
2014-06-05,83.114,83.468,82.758,83.203,2072659,0
2014-06-06,83.25,84.225,83.25,84.118,3025027,0
2014-06-09,84.254,85.465,84.168,84.753,3091229,0
2014-06-10,84.47,84.743,83.933,84.254,1967935,0
2014-06-11,83.852,83.877,83.049,83.314,2451267,0
2014-06-12,83.15,83.477,82.12,82.449,2586673,0
2014-06-13,82.439,82.821,82.294,82.449,1959263,0
2014-06-16,82.312,82.439,81.982,82.355,1834910,0
2014-06-17,82.347,82.629,81.808,82.566,1581719,0
2014-06-18,82.403,83.131,82.03,83.104,1706210,0
2014-06-19,82.94,83.715,82.821,83.459,1994390,0
2014-06-20,83.733,83.943,83.532,83.877,3068711,0
2014-06-23,83.241,84.288,83.241,83.287,2606430,0
2014-06-24,83.15,83.605,82.476,82.594,2241678,0
2014-06-25,82.294,82.993,81.992,82.693,3084215,0
2014-06-26,82.896,83.143,82.546,82.942,1991853,0
2014-06-27,82.813,83.362,82.721,83.317,5680681,0
2014-06-30,83.372,84.355,82.693,83.07,3536824,0
2014-07-01,83.309,83.309,82.226,82.639,3780674,0
2014-07-02,82.813,83.042,82.546,82.887,1946714,0
2014-07-03,83.345,83.942,83.263,83.832,1960173,0
2014-07-07,83.456,83.794,82.857,83.291,2329733,0
2014-07-08,83.254,83.491,82.639,82.675,3555189,0
2014-07-09,82.649,82.776,81.116,81.796,5004845,0
2014-07-10,81.069,81.612,80.622,80.84,4757927,0
2014-07-11,80.675,81.3,79.97,81.217,4168137,0
2014-07-14,81.821,81.849,81.163,81.197,3534137,0
2014-07-15,81.052,81.72,80.987,81.244,3349522,0
2014-07-16,81.273,82.124,81.016,82.061,3959732,0
2014-07-17,81.493,81.649,80.107,80.208,4438228,0
2014-07-18,80.521,80.95,80.335,80.393,3089372,0
2014-07-21,80.208,80.787,79.997,80.4,2824098,0
2014-07-22,80.924,81.583,80.787,81.097,2604426,0
2014-07-23,81.171,81.244,80.161,80.227,3241924,0
2014-07-24,79.987,80.364,79.675,79.794,3568011,0
2014-07-25,79.713,79.766,78.795,79.051,3705603,0
2014-07-28,78.895,79.016,78.152,78.905,5639222,0
2014-07-29,78.74,79.317,78.612,78.74,4146025,0
2014-07-30,78.859,78.951,77.986,78.372,2991267,0
2014-07-31,77.979,78.584,77.549,78.079,4257873,0
2014-08-01,78.181,78.557,77.575,77.943,3869367,0
2014-08-04,77.97,78.235,77.637,78.227,2520573,0
2014-08-05,77.905,79.364,77.841,78.243,4871206,0
2014-08-06,77.849,78.602,77.849,78.355,3080276,0
2014-08-07,78.446,78.989,78.199,78.318,2827119,0
2014-08-08,78.411,79.814,78.261,79.794,2963548,0
2014-08-11,79.877,80.17,79.501,79.96,2374998,0
2014-08-12,79.722,79.987,79.042,79.336,5638367,0
2014-08-13,78.446,79.794,77.402,77.51,10372783,0
2014-08-14,77.619,77.962,76.603,77.876,6962221,0
2014-08-15,78.089,78.115,76.952,77.796,4963871,0
2014-08-18,78.172,79.06,78.062,78.998,3521407,0
2014-08-19,79.171,79.171,78.557,78.629,2290976,0
2014-08-20,78.713,79.2,78.548,78.776,3003777,0
2014-08-21,78.767,79.455,78.318,79.088,2416810,0
2014-08-22,78.592,78.842,77.704,77.758,4606352,0
2014-08-25,77.896,78.3,77.832,78.079,2409921,0
2014-08-26,77.953,78.219,77.042,77.154,4056560,0
2014-08-27,77.201,77.29,76.75,76.923,3764741,0
2014-08-28,76.675,77.162,76.319,77.032,2502321,0
2014-08-29,77.134,77.162,76.575,77.144,2596652,0
2014-09-02,77.07,77.595,76.629,76.85,3041495,0
2014-09-03,77.217,77.29,76.233,76.3,3316195,0
2014-09-04,76.427,77.07,76.154,76.243,3729157,0
2014-09-05,76.251,76.31,75.75,75.95,3847767,0
2014-09-08,75.95,76.373,75.649,76.079,3895350,0
2014-09-09,75.779,76.052,75.4,75.455,3354411,0
2014-09-10,75.446,75.676,75.052,75.207,4871344,0
2014-09-11,74.979,75.391,74.877,75.299,4456129,0
2014-09-12,75.098,75.465,74.914,75.181,2880526,0
2014-09-15,74.933,75.959,74.813,75.849,3829682,0
2014-09-16,75.593,76.502,75.409,76.079,4607777,0
2014-09-17,76.233,77.015,76.144,76.666,5726303,0
2014-09-18,76.695,77.252,76.638,77.201,3976423,0
2014-09-19,77.48,77.53,76.695,76.731,5613841,0
2014-09-22,76.493,76.84,76.29,76.822,4253738,0
2014-09-23,76.776,76.923,76.365,76.437,4778897,0
2014-09-24,76.437,76.961,76.209,76.85,4478275,0
2014-09-25,76.85,76.86,76.209,76.261,6016645,0
2014-09-26,76.143,76.789,76.143,76.54,3113628,0
2014-09-29,75.957,76.19,75.775,76.086,4093348,0
2014-09-30,76.086,76.3,75.736,75.765,4134806,0
2014-10-01,75.598,76.022,75.227,75.358,5009231,0
2014-10-02,75.321,75.578,74.802,75.505,4454006,0
2014-10-03,76.522,76.649,75.793,75.923,3704220,0
2014-10-06,76.225,76.641,76.032,76.548,2881465,0
2014-10-07,74.886,75.385,73.888,73.933,7767395,0
2014-10-08,73.732,75.247,72.89,75.135,8997311,0
2014-10-09,75.182,76.022,74.867,74.987,5671003,0
2014-10-10,74.822,76.409,74.21,74.831,5590022,0
2014-10-13,75.376,76.587,75.237,75.45,5273400,0
2014-10-14,75.727,79.554,75.376,77.955,7799679,0
2014-10-15,77.269,78.842,76.457,78.48,6029155,0
2014-10-16,77.326,78.656,76.947,77.731,6684659,0
2014-10-17,78.332,78.332,76.319,76.965,6968860,0
2014-10-20,76.428,76.615,75.817,75.957,5218989,0
2014-10-21,76.374,77.731,76.004,77.418,4689538,0
2014-10-22,77.198,78.147,76.762,77.085,4395558,0
2014-10-23,78.575,79.062,77.418,78.703,4738500,0
2014-10-24,78.507,79.137,78.248,78.942,2580103,0
2014-10-27,78.62,78.62,77.427,78.157,2573892,0
2014-10-28,78.48,79.043,78.379,79,2733477,0
2014-10-29,79.081,79.321,78.204,78.683,2668521,0
2014-10-30,78.342,78.952,77.999,78.757,1803697,0
2014-10-31,79.425,79.6,78.527,79.043,2764761,0
2014-11-03,79.009,79.137,77.434,78.546,2932263,0
2014-11-04,78.306,78.408,77.705,78.129,2860349,0
2014-11-05,78.962,79,78.046,78.517,4336504,0
2014-11-06,78.583,81.253,78.461,81.104,5931266,0
2014-11-07,81.123,82.102,81.059,81.928,4762961,0
2014-11-10,81.695,82.499,81.282,81.816,3840777,0
2014-11-11,81.651,82.093,81.17,81.733,1807050,0
2014-11-12,81.494,81.844,80.864,81.565,2816093,0
2014-11-13,81.557,81.643,80.626,80.816,2792868,0
2014-11-14,80.466,81.086,80.247,80.874,2271143,0
2014-11-17,80.116,80.523,78.962,80.218,4379959,0
2014-11-18,80.218,80.874,79.885,80.661,2320443,0
2014-11-19,80.617,80.696,79.634,79.772,3089542,0
2014-11-20,79.274,79.34,78.683,78.886,4200836,0
2014-11-21,79.564,80.485,79.425,80.456,3640765,0
2014-11-24,80.809,81.316,80.025,80.874,2505856,0
2014-11-25,80.947,81.253,80.413,81.123,4393756,0
2014-11-26,79.23,81.262,77.999,80.386,9680694,0
2014-11-28,79.959,80.395,79.072,80.042,3168624,0
2014-12-01,81.262,82.851,81.152,82.777,5676195,0
2014-12-02,82.657,82.824,81.392,81.604,4099177,0
2014-12-03,81.872,83.516,81.816,83.331,3930710,0
2014-12-04,82.759,83.12,82.139,82.767,2228768,0
2014-12-05,82.464,83.212,82.25,82.916,2241755,0
2014-12-08,82.806,83.258,81.9,82.093,2165397,0
2014-12-09,81.316,82.426,81.272,82.426,2705024,0
2014-12-10,82.139,82.241,80.826,80.874,3055960,0
2014-12-11,81.033,81.704,80.947,81.307,3264792,0
2014-12-12,80.816,81.142,79.831,79.849,3099958,0
2014-12-15,80.079,81.781,80.025,80.826,4281449,0
2014-12-16,80.893,83.045,80.626,81.132,4597545,0
2014-12-17,81.272,82.223,80.494,82.002,3726305,0
2014-12-18,83.037,83.165,82.307,82.74,3112548,0
2014-12-19,82.74,83.637,82.519,83.258,5606699,0
2014-12-22,83.358,83.516,82.704,83.387,2038083,0
2014-12-23,83.765,84.44,83.618,83.952,1706210,0
2014-12-24,84.09,84.138,83.322,83.407,801187,0
2014-12-26,83.672,83.999,83.313,83.387,1599759,0
2014-12-29,83.507,84.245,83.163,83.853,1740080,0
2014-12-30,83.674,84.085,83.053,83.22,1480519,0
2014-12-31,83.462,83.722,82.234,82.299,1704262,0
2015-01-02,82.597,83.136,81.321,82.178,2014621,0
2015-01-05,81.918,81.918,79.89,80.421,3239833,0
2015-01-06,80.254,80.93,78.969,79.75,3780891,0
2015-01-07,79.907,79.926,78.83,79.406,3285095,0
2015-01-08,80.178,80.54,79.646,80.455,3057747,0
2015-01-09,80.465,80.626,79.369,79.675,2499626,0
2015-01-12,79.536,79.666,78.643,79.489,2685894,0
2015-01-13,80.057,80.272,79.08,79.899,2836610,0
2015-01-14,78.912,80.607,78.652,80.448,3556545,0
2015-01-15,80.949,81.946,80.866,81.118,4270574,0
2015-01-16,80.792,81.311,80.522,81.21,3752293,0
2015-01-20,81.277,81.666,80.846,81.052,2479173,0
2015-01-21,80.653,81.779,80.465,81.518,2100989,0
2015-01-22,82.215,83.462,81.918,83.267,3081233,0
2015-01-23,82.783,82.802,81.88,82.188,1933031,0
2015-01-26,82.149,82.615,81.75,82.261,2922869,0
2015-01-27,79.816,80.577,79.396,80.038,3548167,0
2015-01-28,80.653,80.856,78.625,78.679,3650557,0
2015-01-29,78.56,80.067,78.412,79.917,3774206,0
2015-01-30,79.294,80.421,79.165,79.248,4537930,0
2015-02-02,79.565,80.653,78.931,80.597,2697891,0
2015-02-03,81.359,82.587,81.089,82.449,3340632,0
2015-02-04,82.178,83.258,82.01,82.493,3271074,0
2015-02-05,82.615,83.005,82.327,82.904,1862590,0
2015-02-06,82.709,82.978,82.354,82.773,1945606,0
2015-02-09,82.402,83.025,81.982,82.745,1296325,0
2015-02-10,82.969,82.978,82.234,82.559,1630367,0
2015-02-11,82.354,83.08,82.03,82.624,1858245,0
2015-02-12,83.163,83.211,82.084,83.136,2469591,0
2015-02-13,83.145,84.085,82.959,83.759,2146342,0
2015-02-17,83.714,84.065,82.987,83.649,1942049,0
2015-02-18,85.351,86.308,84.997,86.281,6400498,0
2015-02-19,86.011,86.011,85.062,85.314,4862047,0
2015-02-20,84.143,86.021,83.639,85.983,7556788,0
2015-02-23,85.611,85.666,84.486,84.635,3246222,0
2015-02-24,84.4,85.266,84.317,85.117,2355976,0
2015-02-25,84.969,85.472,84.969,85.229,1658738,0
2015-02-26,84.876,85.351,84.616,84.82,2292770,0
2015-02-27,84.727,84.922,84.195,84.28,2435433,0
2015-03-02,84.095,84.737,83.916,84.68,2324652,0
2015-03-03,84.522,85.229,84.365,84.902,1808015,0
2015-03-04,84.457,84.643,83.926,84.143,1865095,0
2015-03-05,83.806,84.568,83.211,84.151,2916859,0
2015-03-06,83.358,83.985,83.053,83.965,3989692,0
2015-03-09,84.307,85.955,84.01,85.602,3380069,0
2015-03-10,84.653,85.507,84.28,84.643,4707781,0
2015-03-11,85.043,85.062,83.536,83.936,3356097,0
2015-03-12,84.522,84.689,83.714,83.889,2461389,0
2015-03-13,83.63,83.722,82.383,83.248,3984855,0
2015-03-16,83.248,83.358,82.615,82.923,3064777,0
2015-03-17,82.735,82.923,82.309,82.449,2233923,0
2015-03-18,82.094,83.407,81.407,83.09,2785713,0
2015-03-19,82.792,82.802,81.518,81.937,2780551,0
2015-03-20,82.188,83.267,82.076,82.959,6430442,0
2015-03-23,83.1,83.835,83.072,83.155,2401191,0
2015-03-24,83.034,83.072,82.103,82.299,2399364,0
2015-03-25,82.449,82.895,82.113,82.14,2924813,0
2015-03-26,81.862,82.29,81.658,81.871,1829302,0
2015-03-27,81.768,82.011,81.404,81.918,2121390,0
2015-03-30,82.031,83.398,81.778,82.993,1866901,0
2015-03-31,82.537,82.985,81.964,82.133,2888736,0
2015-04-01,82.2,82.921,81.937,82.05,3543121,0
2015-04-02,81.927,82.993,81.927,82.406,1660418,0
2015-04-06,82.443,83.407,82.18,82.872,2060147,0
2015-04-07,83.013,83.378,82.61,82.836,1882531,0
2015-04-08,82.862,83.474,81.852,82.283,2237591,0
2015-04-09,82.151,83.033,81.852,82.844,3108510,0
2015-04-10,82.985,84.071,82.452,83.426,2192856,0
2015-04-13,83.162,83.79,82.33,82.423,2983348,0
2015-04-14,82.461,82.488,81.889,82.348,1947296,0
2015-04-15,82.528,84.052,82.002,83.677,3540166,0
2015-04-16,83.5,83.697,83.023,83.304,1825261,0
2015-04-17,82.528,82.79,81.918,81.964,2400515,0
2015-04-20,82.65,83.342,82.358,83.267,2694852,0
2015-04-21,83.378,83.5,82.161,82.348,2365071,0
2015-04-22,82.33,82.544,82.068,82.518,2163348,0
2015-04-23,83.013,83.258,82.65,82.976,2115449,0
2015-04-24,82.882,83.052,82.339,82.79,1582814,0
2015-04-27,82.751,83.417,82.686,83.295,2222538,0
2015-04-28,83.267,83.642,82.676,83.258,2933339,0
2015-04-29,82.809,84.541,82.78,84.174,2441726,0
2015-04-30,83.98,85.233,83.754,84.783,2912989,0
2015-05-01,85.233,85.833,84.99,85.599,2855656,0
2015-05-04,85.59,85.769,84.86,85.131,2674904,0
2015-05-05,85.093,85.645,84.251,84.427,1870744,0
2015-05-06,84.746,85,83.97,84.269,1511706,0
2015-05-07,84.062,84.174,83.388,83.951,1779967,0
2015-05-08,84.39,84.719,83.426,84.192,2362079,0
2015-05-11,84.495,85.645,84.354,85.365,3037692,0
2015-05-12,84.822,85.093,84.305,84.681,1693662,0
2015-05-13,85.074,85.702,84.709,84.895,1898460,0
2015-05-14,85.169,86.506,85.159,86.367,2080965,0
2015-05-15,84.577,84.904,82.544,83.482,7108943,0
2015-05-18,83.359,83.875,83.013,83.529,2687734,0
2015-05-19,83.566,83.745,82.854,83.519,2265874,0
2015-05-20,83.538,83.745,82.967,83.342,2071463,0
2015-05-21,83.529,84.101,83.407,83.79,3243001,0
2015-05-22,85.993,87.612,85.945,87.435,9137096,0
2015-05-26,86.639,88.268,86.639,87.855,5905707,0
2015-05-27,88.045,88.867,87.762,88.381,4221934,0
2015-05-28,87.313,87.968,87.183,87.575,3428074,0
2015-05-29,87.5,88.146,87.211,87.743,5837083,0
2015-06-01,87.875,87.894,86.713,86.769,3099192,0
2015-06-02,86.854,87.322,86.489,86.873,2748908,0
2015-06-03,87.183,87.342,86.451,86.864,2294390,0
2015-06-04,86.442,86.612,85.852,86.048,2652054,0
2015-06-05,85.786,86.602,85.458,86.292,1861243,0
2015-06-08,86.057,86.31,85.693,85.804,1791952,0
2015-06-09,86.057,87.005,85.664,86.031,1910408,0
2015-06-10,86.274,87.361,86.124,87.051,2176252,0
2015-06-11,87.032,87.659,86.864,87.303,2397805,0
2015-06-12,86.977,87.482,86.489,86.694,1459805,0
2015-06-15,85.945,86.854,85.777,86.602,1923593,0
2015-06-16,86.31,86.451,85.879,86.283,2467670,0
2015-06-17,86.349,86.75,85.965,86.405,2230651,0
2015-06-18,85.842,86.899,85.664,86.732,1872666,0
2015-06-19,86.563,87.06,86.414,86.694,3914450,0
2015-06-22,87.322,88.185,87.193,87.622,2229689,0
2015-06-23,87.473,88.036,87.274,87.743,1835464,0
2015-06-24,87.594,88.315,87.528,88.045,2378521,0
2015-06-25,88.222,88.411,87.183,88.045,3928543,0
2015-06-26,88.608,91.331,88.186,90.909,7604100,0
2015-06-29,90.09,91.099,89.467,89.513,4103964,0
2015-06-30,90.174,92.596,89.758,91.484,6958757,0
2015-07-01,91.936,92.097,90.033,90.674,3960434,0
2015-07-02,90.41,91.446,90.212,90.823,3076223,0
2015-07-06,90.297,90.928,89.787,90.09,2550259,0
2015-07-07,90.09,90.883,89.194,90.759,3042490,0
2015-07-08,90.4,90.598,89.014,89.513,2965790,0
2015-07-09,90.512,91.069,89.09,89.117,2767201,0
2015-07-10,89.929,90.448,89.335,89.711,3143588,0
2015-07-13,90.164,90.928,89.711,90.749,2469316,0
2015-07-14,90.617,91.118,90.043,90.873,2411369,0
2015-07-15,90.693,91.27,90.4,90.984,2212419,0
2015-07-16,91.504,91.964,91.26,91.748,3175414,0
2015-07-17,91.484,91.523,90.964,91.41,1920969,0
2015-07-20,91.312,91.655,90.684,90.702,2116801,0
2015-07-21,90.711,90.955,89.919,90.033,2154035,0
2015-07-22,90.004,90.062,89.204,89.382,2081050,0
2015-07-23,88.817,89.335,87.111,87.911,3602719,0
2015-07-24,88.016,88.054,87.006,87.119,2393997,0
2015-07-27,86.516,87.196,85.442,86.017,2943935,0
2015-07-28,86.705,87.385,86.526,87.167,3645046,0
2015-07-29,86.96,88.393,86.553,88.26,2587081,0
2015-07-30,87.929,88.591,87.591,88.147,1559965,0
2015-07-31,88.467,89.212,88.279,89.146,2030447,0
2015-08-03,89.081,89.081,87.534,88.063,2779043,0
2015-08-04,88.223,88.298,87.393,87.77,1776269,0
2015-08-05,88.325,90.352,88.325,90.043,2596302,0
2015-08-06,89.702,90.476,89.401,90.115,1656399,0
2015-08-07,89.966,90.485,89.826,90.352,1862940,0
2015-08-10,90.73,91.9,90.4,91.567,2286215,0
2015-08-11,90.909,91.25,90.144,90.72,2095473,0
2015-08-12,90.372,90.457,86.45,88.27,5189310,0
2015-08-13,88.186,88.534,86.308,87.76,2274548,0
2015-08-14,87.554,89.073,87.554,88.929,2371189,0
2015-08-17,88.475,88.855,87.732,88.779,1696177,0
2015-08-18,88.485,88.939,88.006,88.524,1895402,0
2015-08-19,87.884,87.929,85.989,86.705,4341912,0
2015-08-20,86.073,87.147,85.188,85.451,4771127,0
2015-08-21,81.05,81.436,77.195,78.512,16133145,0
2015-08-24,73.754,78.267,72.357,76.138,8528280,0
2015-08-25,78.247,78.247,74.489,74.554,6901186,0
2015-08-26,76.365,76.732,75.261,76.572,5540766,0
2015-08-27,77.306,77.739,76.231,77.665,3887128,0
2015-08-28,77.109,77.939,77.099,77.739,2808150,0
2015-08-31,77.581,77.798,76.939,77.089,2836793,0
2015-09-01,75.667,76.458,75.101,75.411,5081529,0
2015-09-02,76.168,76.524,75.063,76.148,3026683,0
2015-09-03,76.09,77.249,75.544,76.347,3205857,0
2015-09-04,75.232,75.563,74.479,74.677,3321065,0
2015-09-08,75.808,75.835,74.753,75.506,3266540,0
2015-09-09,76.347,76.978,74.847,75.006,3075163,0
2015-09-10,74.988,75.969,74.499,75.477,3090135,0
2015-09-11,75.421,75.648,74.376,74.705,4090599,0
2015-09-14,74.705,75.186,74.271,75.111,3318626,0
2015-09-15,74.648,77.08,74.648,76.741,3680902,0
2015-09-16,76.768,77.195,76.478,76.685,3161620,0
2015-09-17,76.298,76.741,75.497,75.816,4070482,0
2015-09-18,74.932,75.667,74.677,74.978,8252273,0
2015-09-21,75.043,75.13,74.214,74.619,3492498,0
2015-09-22,73.715,74.725,73.622,74.319,3524959,0
2015-09-23,74.29,74.431,72.989,73.235,3389841,0
2015-09-24,71.048,71.66,70.039,71.415,8311048,0
2015-09-25,71.736,71.896,70.452,71.462,3955449,0
2015-09-28,70.779,71.273,70.028,70.084,4882381,0
2015-09-29,70.037,70.73,69.763,69.951,3108708,0
2015-09-30,70.512,70.835,69.714,70.312,3417181,0
2015-10-01,69.714,69.961,68.592,69.257,5139820,0
2015-10-02,68.46,69.989,68.269,69.904,4054961,0
2015-10-05,70.76,74.504,70.502,74.313,6589672,0
2015-10-06,74.35,75.024,74.037,74.531,3530211,0
2015-10-07,75.006,75.948,73.923,74.959,4309023,0
2015-10-08,74.732,77.257,74.683,76.879,3901410,0
2015-10-09,76.955,77.402,75.757,75.889,4274395,0
2015-10-12,75.899,75.995,74.207,74.522,2898671,0
2015-10-13,73.837,73.961,72.678,73.098,3239212,0
2015-10-14,73.068,73.516,72.384,72.479,3348596,0
2015-10-15,72.649,73.048,71.509,72.432,2976838,0
2015-10-16,72.659,72.802,71.974,72.213,5227803,0
2015-10-19,71.937,72.28,71.539,72.183,3201382,0
2015-10-20,72.107,72.945,71.833,72.585,2916591,0
2015-10-21,72.985,74.579,72.64,72.83,3271839,0
2015-10-22,72.925,75.633,72.745,75.396,6056287,0
2015-10-23,75.842,77.068,75.729,76.259,4472043,0
2015-10-26,75.806,76.231,73.181,73.649,4726736,0
2015-10-27,72.726,73.135,72.033,72.326,4378272,0
2015-10-28,72.925,75.034,72.64,75.015,3570624,0
2015-10-29,74.531,75.024,74.047,74.342,2302537,0
2015-10-30,74.304,74.683,73.847,74.114,2808761,0
2015-11-02,74.579,76.498,74.294,76.194,3423099,0
2015-11-03,76.137,76.269,75.34,75.576,2509741,0
2015-11-04,75.586,75.757,73.867,74.342,2538630,0
2015-11-05,74.37,74.768,73.2,74.047,2333268,0
2015-11-06,73.666,73.951,72.316,73.649,3302464,0
2015-11-09,73.591,73.591,72.061,72.442,2428966,0
2015-11-10,72.393,73.343,71.604,72.47,2561436,0
2015-11-11,72.754,72.85,71.205,71.31,2937370,0
2015-11-12,71.045,71.045,69.505,69.619,4107056,0
2015-11-13,69.704,71.187,69.456,70.932,3644719,0
2015-11-16,70.275,71.073,69.798,70.986,3307831,0
2015-11-17,71.338,71.481,69.837,70.123,4721577,0
2015-11-18,70.36,70.912,70.084,70.808,3904565,0
2015-11-19,70.34,71.224,69.933,71.205,2661224,0
2015-11-20,71.462,72.156,71.263,71.718,3654190,0
2015-11-23,71.937,72.166,70.636,70.892,4221667,0
2015-11-24,70.37,73.048,70.123,72.536,8425656,0
2015-11-25,76.194,76.47,73.353,76.012,11755483,0
2015-11-27,76.089,76.177,74.921,75.149,2118991,0
2015-11-30,75.377,75.967,74.941,75.605,5363149,0
2015-12-01,75.463,75.879,74.892,75.53,3109301,0
2015-12-02,75.614,75.852,75.053,75.377,3170808,0
2015-12-03,75.473,75.53,74.064,74.398,3066233,0
2015-12-04,74.504,75.653,74.114,75.624,2526811,0
2015-12-07,75.205,75.3,74.294,75.159,2841072,0
2015-12-08,74.171,75.396,73.649,75.3,3566297,0
2015-12-09,75.205,76.537,74.751,75.292,4117265,0
2015-12-10,75.254,75.414,74.284,74.683,2965576,0
2015-12-11,73.876,74.104,72.811,73.316,4173361,0
2015-12-14,73.316,75.053,72.811,75.006,5290899,0
2015-12-15,75.405,75.796,72.916,73.399,6621135,0
2015-12-16,73.591,74.674,73.108,74.294,3064823,0
2015-12-17,74.436,74.616,72.925,73.078,3581573,0
2015-12-18,72.659,73.286,71.214,71.234,5570374,0
2015-12-21,71.861,72.241,70.912,71.937,3976344,0
2015-12-22,72.193,74.027,72.193,73.724,2719068,0
2015-12-23,74.35,75.433,74.256,75.273,3552943,0
2015-12-24,74.95,75.405,74.606,74.864,789515,0
2015-12-28,74.751,74.84,73.162,74.084,2850021,0
2015-12-29,74.267,74.812,73.855,74.344,1823981,0
2015-12-30,74.143,74.995,73.903,74.208,1716626,0
2015-12-31,73.74,73.922,73.02,73.03,2258363,0
2016-01-04,72.563,72.897,71.47,72.85,3724544,0
2016-01-05,72.725,73.29,71.835,73.27,2687307,0
2016-01-06,71.969,72.976,71.835,72.449,3297631,0
2016-01-07,71.231,72.802,71.097,71.805,3885464,0
2016-01-08,72.16,72.342,70.389,70.628,3687419,0
2016-01-11,70.753,71.211,70.102,71.001,3920009,0
2016-01-12,71.815,71.893,69.996,71.356,3035030,0
2016-01-13,71.633,72.275,70.044,70.111,3137474,0
2016-01-14,70.265,71.558,69.595,70.474,3283563,0
2016-01-15,68.943,70.34,68.857,70.016,5079298,0
2016-01-19,70.445,70.609,68.532,69.383,4087252,0
2016-01-20,68.341,69.91,67.181,68.943,4417805,0
2016-01-21,68.933,70.533,68.167,69.929,2852306,0
2016-01-22,71.04,72.991,70.523,71.443,3318309,0
2016-01-25,70.667,70.763,68.655,68.733,2750049,0
2016-01-26,68.962,70.455,68.593,70.445,2442495,0
2016-01-27,70.474,71.844,70.062,70.503,2783900,0
2016-01-28,71.528,72.046,70.246,71.633,2306431,0
2016-01-29,72.18,73.74,72.14,73.74,4562291,0
2016-02-01,72.991,73.855,72.508,73.537,2347956,0
2016-02-02,72.389,72.485,71.021,71.413,2765209,0
2016-02-03,71.815,72.513,69.767,72.208,2944261,0
2016-02-04,71.883,75.683,71.863,75.359,5196872,0
2016-02-05,75.071,76.449,74.783,75.09,4338386,0
2016-02-08,74.306,75.502,72.707,73.796,3782921,0
2016-02-09,72.677,75.263,72.677,74.764,3105727,0
2016-02-10,75.233,75.482,73.796,74.124,2415667,0
2016-02-11,72.744,73.865,71.986,73.164,3844722,0
2016-02-12,74.027,75.148,73.493,74.947,3293957,0
2016-02-16,75.636,76.546,74.438,76.42,3867517,0
2016-02-17,77.053,78.739,76.603,77.972,5214209,0
2016-02-18,77.954,78.213,75.817,76.918,5464662,0
2016-02-19,73.394,75.032,73.252,73.731,9351865,0
2016-02-22,74.017,75.444,73.922,75.071,3522106,0
2016-02-23,74.909,75.158,73.655,73.865,3040359,0
2016-02-24,73.433,75.934,72.513,75.646,3051925,0
2016-02-25,75.846,76.267,75.223,76.218,2041592,0
2016-02-26,76.479,77.168,75.846,76.095,2718456,0
2016-02-29,76.21,77.896,75.698,76.775,6240495,0
2016-03-01,77.216,78.661,76.124,77.609,3576828,0
2016-03-02,77.216,78.577,76.756,78.366,2619710,0
2016-03-03,78.298,80.262,77.991,80.117,2983165,0
2016-03-04,80.117,82.415,79.916,81.277,4438785,0
2016-03-07,81.008,82.301,80.681,82.043,3668619,0
2016-03-08,81.238,81.515,79.236,80.287,3354639,0
2016-03-09,80.577,81.103,79.121,79.514,2795891,0
2016-03-10,79.303,79.381,77.935,78.881,2897229,0
2016-03-11,79.666,79.887,78.872,79.429,2902806,0
2016-03-14,79.101,79.781,78.059,78.374,2947482,0
2016-03-15,77.533,77.58,76.66,77.225,3289394,0
2016-03-16,77.198,78.106,76.842,77.954,2706928,0
2016-03-17,78.154,79.974,77.82,79.533,3668898,0
2016-03-18,79.735,80.297,78.959,79.121,7507598,0
2016-03-21,79.263,79.504,78.451,79.209,2478188,0
2016-03-22,78.891,79.053,78.507,78.767,1616995,0
2016-03-23,78.432,78.522,77.12,77.409,1996310,0
2016-03-24,77.081,77.09,76.603,76.832,3408523,0
2016-03-28,76.908,77.15,76.124,76.766,3294061,0
2016-03-29,76.353,77.855,76.353,77.663,2385411,0
2016-03-30,78.145,78.233,77.191,77.295,2659942,0
2016-03-31,77.355,77.529,74.198,74.277,6838139,0
2016-04-01,73.572,73.891,72.271,73.803,6630180,0
2016-04-04,73.592,74.138,73.111,73.225,3037870,0
2016-04-05,72.743,73.93,72.618,73.39,2585333,0
2016-04-06,73.437,73.833,72.695,73.651,2657788,0
2016-04-07,73.323,73.592,72.839,73.497,2533932,0
2016-04-08,74.006,74.528,73.235,73.621,2152241,0
2016-04-11,73.766,74.44,73.081,73.081,1729726,0
2016-04-12,73.235,74.228,73.121,73.901,2084933,0
2016-04-13,74.046,75.763,73.641,75.695,3303485,0
2016-04-14,75.685,76.022,74.75,74.924,2437578,0
2016-04-15,74.924,75.456,74.633,74.711,2629252,0
2016-04-18,74.46,75.714,74.103,75.56,2324599,0
2016-04-19,75.976,79.718,75.899,79.457,7271707,0
2016-04-20,79.371,81.947,78.822,81.292,6705734,0
2016-04-21,81.512,81.947,79.495,79.881,4181183,0
2016-04-22,80.027,80.516,79.785,79.881,2161566,0
2016-04-25,79.699,79.835,78.497,79.505,2232118,0
2016-04-26,80.008,81.031,79.835,80.48,2172503,0
2016-04-27,81.107,82.236,80.617,81.724,2981622,0
2016-04-28,81.165,82.332,80.557,80.972,2246177,0
2016-04-29,80.587,81.657,80.46,81.146,2188979,0
2016-05-02,81.203,81.937,80.537,81.319,1896059,0
2016-05-03,80.607,80.895,79.621,80.46,2028904,0
2016-05-04,80.285,80.547,78.878,79.283,1759121,0
2016-05-05,79.332,79.4,77.924,78.338,2973254,0
2016-05-06,77.895,78.822,77.751,78.581,1304707,0
2016-05-09,78.185,78.26,77.201,77.74,1709354,0
2016-05-10,78.059,81.407,77.77,80.856,6165293,0
2016-05-11,80.701,81.956,80.095,80.943,3466517,0
2016-05-12,81.292,81.937,79.66,81.184,4080175,0
2016-05-13,80.846,81.319,79.381,79.565,2513810,0
2016-05-16,79.795,81.17,79.795,80.682,2387070,0
2016-05-17,80.711,81.282,79.669,80.268,2630038,0
2016-05-18,79.93,80.181,79.033,79.689,2770229,0
2016-05-19,79.283,80.403,78.802,79.352,5246263,0
2016-05-20,77.953,78.097,74.768,75.001,12800863,0
2016-05-23,74.768,76.379,74.528,75.136,4772208,0
2016-05-24,76.207,76.919,75.647,76.833,3499638,0
2016-05-25,77.355,78.029,77.133,77.653,3030411,0
2016-05-26,77.991,78.224,77.295,77.439,2592377,0
2016-05-27,77.375,77.663,77.008,77.663,1808115,0
2016-05-31,79.208,80.191,78.975,79.39,6612837,0
2016-06-01,79.071,80.085,78.483,79.911,2541502,0
2016-06-02,79.815,81.174,79.515,81.097,2931377,0
2016-06-03,81.878,83.161,81.81,82.554,4399130,0
2016-06-06,82.729,84.71,82.679,84.397,5149150,0
2016-06-07,84.203,84.754,83.983,84.233,2545953,0
2016-06-08,84.869,85.091,83.374,84.108,3639538,0
2016-06-09,83.249,84.088,82.932,83.885,1868000,0
2016-06-10,83.027,83.443,82.101,82.652,3667600,0
2016-06-13,82.622,83.809,82.294,82.313,2872714,0
2016-06-14,82.004,82.381,80.687,82.148,3283692,0
2016-06-15,82.544,82.757,81.753,81.841,1519238,0
2016-06-16,81.338,82.304,80.221,82.12,2151318,0
2016-06-17,82.622,83.49,82.439,82.969,3654944,0
2016-06-20,83.702,83.924,82.449,82.574,3181790,0
2016-06-21,82.381,82.391,81.078,81.126,3663141,0
2016-06-22,81.58,81.86,80.933,80.962,2257055,0
2016-06-23,81.937,81.956,80.587,81.319,2361170,0
2016-06-24,78.705,80.231,78.531,78.841,5076326,0
2016-06-27,78.463,78.502,76.969,77.74,3702894,0
2016-06-28,78.663,79.559,77.799,79.1,2610965,0
2016-06-29,79.733,79.976,78.294,79.228,2902370,0
2016-06-30,79.597,79.655,77.595,78.771,5063214,0
2016-07-01,78.945,79.1,78.09,78.635,2813121,0
2016-07-05,78.013,78.274,76.408,76.953,3076312,0
2016-07-06,76.836,77.263,76.058,77.244,2455639,0
2016-07-07,77.419,77.925,76.826,77.148,2229960,0
2016-07-08,77.973,78.82,77.76,78.702,2031698,0
2016-07-11,78.702,79.12,78.235,78.722,2381403,0
2016-07-12,79.015,80.325,78.129,80.111,3977878,0
2016-07-13,80.365,81.181,80.12,80.637,2852378,0
2016-07-14,81.24,82.279,81.057,81.298,3691100,0
2016-07-15,81.609,81.609,80.562,81.074,2854531,0
2016-07-18,80.88,81.57,79.665,81.472,2560844,0
2016-07-19,80.5,80.987,80.16,80.928,2559320,0
2016-07-20,80.714,81.123,80.434,80.49,2363750,0
2016-07-21,80.734,81.279,79.806,79.918,3213745,0
2016-07-22,79.898,79.898,77.605,77.876,4886415,0
2016-07-25,76.816,76.886,74.718,75.738,7650036,0
2016-07-26,76.477,77.75,76.361,76.778,4259038,0
2016-07-27,77.138,77.273,76.195,76.252,2568265,0
2016-07-28,76.282,76.356,75.631,75.982,4179453,0
2016-07-29,75.107,75.995,74.972,75.534,3862043,0
2016-08-01,75.573,75.797,75.018,75.515,1953143,0
2016-08-02,75.193,75.758,75.193,75.525,3583715,0
2016-08-03,75.582,76.408,75.533,76.117,1918968,0
2016-08-04,76.205,76.554,75.242,75.563,2299874,0
2016-08-05,75.883,76.621,75.534,76.147,2528901,0
2016-08-08,76.352,76.778,76.213,76.711,2775103,0
2016-08-09,76.788,77.273,76.199,76.681,3152373,0
2016-08-10,76.768,76.973,75.807,75.962,1830168,0
2016-08-11,76.097,76.272,75.738,75.807,2852909,0
2016-08-12,75.807,76.039,74.679,74.844,3922073,0
2016-08-15,74.99,76.446,74.804,76.087,2744292,0
2016-08-16,76.001,76.222,75.563,75.962,2003496,0
2016-08-17,75.815,76.117,75.077,75.262,2842449,0
2016-08-18,75,75.495,74.582,74.785,4154820,0
2016-08-19,77.283,85.623,77.148,84.874,24407598,0
2016-08-22,84.466,85.954,84.175,85.497,8224735,0
2016-08-23,85.924,86.148,84.817,85.623,5431689,0
2016-08-24,85.399,85.954,84.903,84.972,3904913,0
2016-08-25,84.846,85.244,84.496,84.846,3132314,0
2016-08-26,84.884,85.526,84.165,84.311,3118908,0
2016-08-29,84.233,84.612,83.932,84.496,2064822,0
2016-08-30,84.563,84.612,83.116,83.32,3002968,0
2016-08-31,83.096,83.096,81.57,82.182,4568207,0
2016-09-01,82.134,82.445,81.045,81.21,3082792,0
2016-09-02,81.599,81.833,81.395,81.697,2130879,0
2016-09-06,81.58,82.27,81.472,82.105,2990400,0
2016-09-07,81.843,82.037,81.425,81.667,2249596,0
2016-09-08,81.52,81.629,80.919,81.24,2298616,0
2016-09-09,80.87,81.026,79.908,79.927,3201793,0
2016-09-12,79.723,81.317,79.479,80.764,3740021,0
2016-09-13,80.093,80.394,78.586,78.82,3257479,0
2016-09-14,78.673,79.14,78.1,78.314,2523583,0
2016-09-15,78.517,79.489,78.178,79.324,2223825,0
2016-09-16,78.925,79.771,78.43,79.655,3699610,0
2016-09-19,79.985,80.394,79.597,79.811,2133492,0
2016-09-20,80.285,81.026,79.956,80.16,1973509,0
2016-09-21,80.52,80.86,80.025,80.724,2078255,0
2016-09-22,81.055,81.88,80.86,81.804,2870926,0
2016-09-23,81.425,81.794,80.845,81.006,2635050,0
2016-09-26,80.938,81.477,80.87,81.24,3507867,0
2016-09-27,80.89,81.21,80.481,80.724,2876480,0
2016-09-28,80.988,82.409,80.969,82.329,3460856,0
2016-09-29,82.329,83.133,81.722,82.105,2782758,0
2016-09-30,82.457,83.7,82.418,83.563,3224955,0
2016-10-03,82.839,84.005,82.477,83.563,2736848,0
2016-10-04,83.759,84.435,82.878,82.928,2171776,0
2016-10-05,83.221,83.985,82.741,83.338,1821086,0
2016-10-06,83.347,84.219,83.27,83.504,2072649,0
2016-10-07,83.495,84.852,83.338,84.494,2985160,0
2016-10-10,85.591,87.47,85.472,85.659,3799097,0
2016-10-11,85.356,85.953,84.758,85.228,2051011,0
2016-10-12,85.306,85.783,84.787,85.12,2212161,0
2016-10-13,84.641,84.954,84.318,84.533,2489182,0
2016-10-14,85.062,85.463,84.533,84.591,1839236,0
2016-10-17,84.621,84.914,84.494,84.661,1142576,0
2016-10-18,85.296,85.296,84.013,84.797,1922227,0
2016-10-19,84.689,85.11,84.152,84.748,1956262,0
2016-10-20,84.581,84.641,83.544,84.308,1993493,0
2016-10-21,83.661,84.689,83.485,84.621,1424705,0
2016-10-24,84.993,85.365,84.375,84.885,1351683,0
2016-10-25,84.523,85.659,84.415,84.709,2082759,0
2016-10-26,84.082,85.639,83.829,85.218,2239471,0
2016-10-27,85.659,85.767,84.875,85.18,2040739,0
2016-10-28,85.356,85.767,84.856,85.346,2536094,0
2016-10-31,86.079,86.991,85.963,86.452,2590603,0
2016-11-01,86.276,86.579,85.551,86.246,3062370,0
2016-11-02,86.021,86.834,86.011,86.315,3167981,0
2016-11-03,86.285,86.725,86.031,86.452,2248122,0
2016-11-04,86.422,86.677,85.845,86.216,2016279,0
2016-11-07,87.137,87.901,86.383,87.137,2627287,0
2016-11-08,86.931,87.686,86.755,87.127,1955316,0
2016-11-09,87.666,91.044,87.303,88.225,8001572,0
2016-11-10,88.694,89.907,88.078,88.802,3553721,0
2016-11-11,88.577,89.243,87.813,89.193,3244761,0
2016-11-14,89.067,90.075,89.067,89.701,2785980,0
2016-11-15,89.429,89.647,88.938,89.34,2418025,0
2016-11-16,88.958,89.604,88.851,89.34,1762366,0
2016-11-17,89.359,90.112,89.086,89.85,1996013,0
2016-11-18,89.771,90.261,89.614,90.036,2449743,0
2016-11-21,90.318,90.466,89.419,90.368,2814963,0
2016-11-22,90.808,91.19,89.917,90.085,5526579,0
2016-11-23,97.447,100.36,96.507,100.03,20933391,0
2016-11-25,99.55,102.63,98.687,101.74,6725448,0
2016-11-28,101.32,101.54,99.56,99.57,5001976,0
2016-11-29,98.608,98.994,97.751,98.249,6028343,0
2016-11-30,98.456,99.94,98.101,98.101,5256182,0
2016-12-01,98.836,100.88,98.053,100.55,6283809,0
2016-12-02,99.9,100.31,98.984,99.374,3352663,0
2016-12-05,100.18,100.42,98.925,99.175,3536161,0
2016-12-06,98.727,100.85,98.559,100.38,3104280,0
2016-12-07,100.31,101.07,99.89,100.71,5025932,0
2016-12-08,100.43,102.57,100.16,101.74,4426442,0
2016-12-09,101.07,101.65,100.61,101.45,3231451,0
2016-12-12,100.86,101.48,100.19,100.28,1749179,0
2016-12-13,100.05,100.27,99.076,99.205,2640507,0
2016-12-14,99.175,99.354,98.249,98.446,2186581,0
2016-12-15,98.446,99.69,97.956,99.275,2809821,0
2016-12-16,98.786,100.35,98.786,99.63,3796525,0
2016-12-19,99.374,100.85,99.275,100.11,1888486,0
2016-12-20,100.61,101.92,100.14,101.47,2137873,0
2016-12-21,101.37,101.37,100.55,100.93,1938747,0
2016-12-22,100.86,101.17,100.59,100.93,1898357,0
2016-12-23,100.85,101.15,100.6,100.96,1025403,0
2016-12-27,100.95,101.94,100.95,101.72,1788401,0
2016-12-28,101.87,102.74,101.58,101.83,2776173,0
2016-12-29,101.67,102.35,101.46,101.64,2163232,0
2016-12-30,101.44,101.9,101.22,101.47,1821659,0
2017-01-03,102.1,103.18,101.87,102.46,3431819,0
2017-01-04,102.75,104.88,102.51,104.2,4507711,0
2017-01-05,104.02,104.63,103.44,103.74,2364369,0
2017-01-06,104.18,105.13,103.8,104.87,2674066,0
2017-01-09,104.32,104.69,103.26,103.59,2229035,0
2017-01-10,103.4,103.74,103.04,103.29,1772360,0
2017-01-11,103.5,104.21,103.37,104.09,1254432,0
2017-01-12,103.56,103.82,102.4,103.57,2199491,0
2017-01-13,103.95,104.38,103.36,104.17,1381650,0
2017-01-17,104.09,104.09,102.51,102.75,2477114,0
2017-01-18,103.36,104.03,102.86,103.64,1971332,0
2017-01-19,103.82,104.08,103.32,103.42,1548397,0
2017-01-20,103.86,105.4,103.44,105.12,2887970,0
2017-01-23,105.17,105.67,104.83,105.49,2105081,0
2017-01-24,104.75,106.35,104.75,106.02,2313037,0
2017-01-25,106.17,106.82,105.93,106.41,2215004,0
2017-01-26,106.3,106.43,105.31,105.98,1584580,0
2017-01-27,106.15,106.34,105.47,106.34,1239576,0
2017-01-30,106.08,106.08,104.83,105.43,2458169,0
2017-01-31,104.69,105.52,104.02,105.42,1671314,0
2017-02-01,105.67,106.21,105.03,105.52,1396342,0
2017-02-02,105.52,105.93,105,105.78,1186143,0
2017-02-03,105.86,106.43,105.65,106.34,1923448,0
2017-02-06,106.11,106.5,105.8,106.41,2053566,0
2017-02-07,106.84,107.25,106.42,107.11,1783041,0
2017-02-08,106.63,106.9,106.1,106.76,1630645,0
2017-02-09,106.76,107.53,106.44,107.46,2754516,0
2017-02-10,107.58,108.71,107.49,108.56,2800414,0
2017-02-13,108.29,110.47,107.84,109.07,2745963,0
2017-02-14,108.2,108.74,107.4,108.37,3568751,0
2017-02-15,107.42,107.99,106.66,107.46,5312843,0
2017-02-16,107.49,107.72,106.31,107.51,4829724,0
2017-02-17,110.06,110.45,106.13,108.59,6821462,0
2017-02-21,108.56,108.59,106.9,107.93,3406935,0
2017-02-22,107.15,108.24,107.05,107.97,4271380,0
2017-02-23,107.87,108.02,105.1,106.08,4235231,0
2017-02-24,105.64,107.02,105.45,106.97,2199946,0
2017-02-27,107,108.06,106.91,107.83,1863627,0
2017-02-28,107.26,108.94,107.26,107.81,2856045,0
2017-03-01,109.04,110.07,109.03,109.52,2904066,0
2017-03-02,109.09,109.53,107.71,107.86,2385389,0
2017-03-03,107.74,109.33,107.21,109.15,1916040,0
2017-03-06,108.23,109.37,108.03,109.16,1715657,0
2017-03-07,109.15,109.27,108.34,108.56,1665391,0
2017-03-08,108.76,109.61,108.47,108.79,1921979,0
2017-03-09,108.86,109.22,107.16,107.9,2158131,0
2017-03-10,108.15,108.32,107.23,108.24,1905899,0
2017-03-13,108.49,108.99,107.68,108.2,1473100,0
2017-03-14,107.63,107.91,106.99,107.55,1527356,0
2017-03-15,107.91,109.62,107.51,109.11,2619931,0
2017-03-16,109.5,109.57,108.74,109.05,1400233,0
2017-03-17,109.06,109.42,108.55,108.77,4185921,0
2017-03-20,108.78,109.49,108.22,109.2,1381288,0
2017-03-21,109.56,109.78,107.48,107.93,2297026,0
2017-03-22,108.02,108.56,107.44,108.09,1676149,0
2017-03-23,108.18,109.03,107.6,107.85,1062652,0
2017-03-24,107.85,108.56,106.69,107.33,1873217,0
2017-03-27,105.96,106.34,105.31,105.53,3527016,0
2017-03-28,105.68,106.88,105.68,106.68,1893759,0
2017-03-29,106.6,107.28,106.31,107.13,1630910,0
2017-03-30,107.28,108.36,107.2,108.1,1102232,0
2017-03-31,107.73,108.8,107.33,107.79,2280156,0
2017-04-03,107.9,108.19,106.92,107.72,1658497,0
2017-04-04,107.86,108.56,107.44,108.43,1279240,0
2017-04-05,108.93,109.95,107.86,108.18,1335866,0
2017-04-06,108.55,109.8,108.13,109.37,1632337,0
2017-04-07,109.31,109.75,108.22,108.25,1347810,0
2017-04-10,108.38,109.14,108.11,108.56,1050487,0
2017-04-11,108.95,110.29,108.3,110.07,2874764,0
2017-04-12,109.9,110.11,108.21,108.28,2108824,0
2017-04-13,108.03,108.5,106.91,106.95,2364294,0
2017-04-17,107.34,107.92,106.7,107.73,2000972,0
2017-04-18,106.97,107.81,106.78,107.41,1707131,0
2017-04-19,107.73,107.92,106.84,107.17,1472513,0
2017-04-20,106.95,108.08,106.21,107.73,2033864,0
2017-04-21,107.97,108.4,105.99,106.49,2044443,0
2017-04-24,107.94,109.51,107.87,109.18,2589644,0
2017-04-25,110.59,113.02,110.48,112.04,3358914,0
2017-04-26,111.98,112.67,111.41,111.46,2229832,0
2017-04-27,111.41,111.58,109.46,110.09,2661227,0
2017-04-28,109.91,110.76,108.77,110.52,2320358,0
2017-05-01,111.16,111.69,110.84,110.88,1826256,0
2017-05-02,111.19,111.84,109.35,109.84,2679064,0
2017-05-03,109.27,109.91,108.72,109.71,2033261,0
2017-05-04,109.93,111,109.35,110.94,3364148,0
2017-05-05,110.51,112.03,110.29,112,1520648,0
2017-05-08,111.83,112.02,111.13,111.54,1474791,0
2017-05-09,111.85,112.93,111.74,112.47,2080046,0
2017-05-10,112.39,113.06,112.22,112.44,2186216,0
2017-05-11,112.34,113.02,111.2,112.36,1643035,0
2017-05-12,111.93,112.07,111.28,112,1435341,0
2017-05-15,112.51,112.86,112.16,112.69,2549710,0
2017-05-16,112.99,113.83,112.72,113.68,3234268,0
2017-05-17,112.69,113.35,111.94,112.12,2796489,0
2017-05-18,111.1,112.41,110.03,111.57,3310550,0
2017-05-19,119.2,121.05,117.83,119.72,11198935,0
2017-05-22,120.89,121.31,118.95,120.52,4465548,0
2017-05-23,120.67,121.46,119.84,120.94,3756090,0
2017-05-24,120.77,121.63,120.6,121.59,2010516,0
2017-05-25,121.8,122.22,120.87,121.24,2819751,0
2017-05-26,121.61,122.38,121.17,121.6,2153397,0
2017-05-30,120.81,121.45,120.66,121.07,3293785,0
2017-05-31,121.84,122,120.92,121.27,2360188,0
2017-06-01,124.02,124.75,122.91,123.49,4236303,0
2017-06-02,124.66,124.77,123.23,123.7,2452982,0
2017-06-05,123.42,125.2,123.42,124.1,2118883,0
2017-06-06,123.59,124.52,123.43,123.82,2068764,0
2017-06-07,123.82,124.44,123.58,124.06,2165773,0
2017-06-08,124.27,125.06,123.93,124.77,2284758,0
2017-06-09,125.04,125.8,124.09,124.72,2419031,0
2017-06-12,124.66,125.17,123.18,124.77,2017265,0
2017-06-13,124.77,125.42,124.77,125.19,1183117,0
2017-06-14,125.19,125.32,124.71,125.2,1854825,0
2017-06-15,124.47,125.32,124.18,125.14,3534722,0
2017-06-16,125.35,126.96,125.29,126.65,4241985,0
2017-06-19,127.12,127.12,125.27,125.76,2106869,0
2017-06-20,125.4,125.84,124.81,124.81,2226022,0
2017-06-21,125.07,125.17,122.92,123.57,1868970,0
2017-06-22,123.76,124.04,122.3,122.65,1999415,0
2017-06-23,122.6,123.26,122.14,122.39,7283316,0
2017-06-26,122.96,123.31,121.05,122.14,1731325,0
2017-06-27,122.73,123.05,120.75,120.81,1480702,0
2017-06-28,121.67,123.07,120.92,122.87,2386737,0
2017-06-29,122.78,122.81,120.33,121.32,1826509,0
2017-06-30,121.99,123.74,121.67,122.99,2316744,0
2017-07-03,123.59,124.89,123.19,124.34,1690141,0
2017-07-05,124.14,125.26,123.51,124.99,2301448,0
2017-07-06,124.68,124.86,124.08,124.48,1860930,0
2017-07-07,124.52,126.2,124.44,126.02,1566009,0
2017-07-10,126.09,127.87,126.05,127.52,3119054,0
2017-07-11,127.39,128.17,126.7,127.44,1843236,0
2017-07-12,128.17,128.37,122.86,122.88,4871844,0
2017-07-13,122.99,124.44,122.65,123.81,2908965,0
2017-07-14,123.91,125.17,123.67,124.86,1785659,0
2017-07-17,124.85,125.41,124.4,125.27,1578000,0
2017-07-18,125.28,125.82,124.73,125.48,1878530,0
2017-07-19,125.74,126.12,125.24,125.7,1481185,0
2017-07-20,125.64,126.1,124.74,124.99,2007757,0
2017-07-21,124.13,125.49,124,125.14,1462903,0
2017-07-24,125.31,126.03,125.09,125.93,1294275,0
2017-07-25,127.31,128.12,126.19,127.28,2134879,0
2017-07-26,127.43,127.56,126.38,127.2,1968872,0
2017-07-27,127.52,127.9,126.7,127.82,1480136,0
2017-07-28,127.82,128.39,127.44,128.28,1267378,0
2017-07-31,128.29,128.91,127.53,127.66,1283291,0
2017-08-01,127.88,128.83,127.56,128.39,1599201,0
2017-08-02,128.42,128.78,127.68,128.35,1520285,0
2017-08-03,128.31,129.03,128.21,128.88,1665472,0
2017-08-04,128.89,129.32,128.48,129.12,1218420,0
2017-08-07,129.55,129.87,129.03,129.33,1542755,0
2017-08-08,129.12,131.58,129.12,131.38,3974159,0
2017-08-09,130.66,131.86,130.54,131.77,1400780,0
2017-08-10,131.62,131.62,127.12,127.16,3006005,0
2017-08-11,127.31,127.88,125.87,126.08,2316966,0
2017-08-14,127.49,128.54,127.26,127.94,2149965,0
2017-08-15,126.17,127.46,125.52,126.56,2168834,0
2017-08-16,127.19,127.36,125.86,126.01,1928239,0
2017-08-17,125.87,126.42,123,123.38,4119290,0
2017-08-18,114.87,117.83,112.32,116.74,11418870,0
2017-08-21,116.9,117.81,115.47,115.95,4807108,0
2017-08-22,116.4,116.95,115.82,116.91,3062878,0
2017-08-23,116.48,116.56,115.39,115.88,2787384,0
2017-08-24,116.07,116.07,114.68,114.88,2748799,0
2017-08-25,115.52,115.69,114.5,115.28,1870158,0
2017-08-28,115.87,115.96,114.55,115.4,1475427,0
2017-08-29,114.44,115.38,113.97,115.33,2583770,0
2017-08-30,114.86,115.08,114.4,114.93,1817726,0
2017-08-31,115.39,115.87,114.47,115.37,2070031,0
2017-09-01,115.42,116.09,114.85,115.57,1824241,0
2017-09-05,115.46,116.58,114.74,114.97,3251869,0
2017-09-06,115.29,116.22,114.57,115.65,3163215,0
2017-09-07,115.62,116.19,114.2,115.76,2895384,0
2017-09-08,115.59,117.35,115.34,116.73,3015295,0
2017-09-11,117.89,118.01,116.4,117.36,2759010,0
2017-09-12,117.93,118.67,116.18,116.69,3740857,0
2017-09-13,116.59,117.38,116.15,116.8,2572209,0
2017-09-14,116.8,118.15,116.58,117.79,1806565,0
2017-09-15,118.48,118.87,117.79,118.43,6644222,0
2017-09-18,118.42,119.47,118.3,119.31,2012025,0
2017-09-19,119.42,122.77,119.32,122.48,3957611,0
2017-09-20,122.5,123.51,122.31,123.35,2174271,0
2017-09-21,123.21,124.23,122.91,124.17,1743517,0
2017-09-22,123.97,124.21,122.68,123.15,1873447,0
2017-09-25,123.08,123.31,122.51,123.17,1613080,0
2017-09-26,123.4,123.82,122.58,122.68,1063089,0
2017-09-27,122.9,123.3,122.1,122.72,2490421,0
2017-09-28,122.9,124.23,122.39,123.66,2836399,0
2017-09-29,124,125.64,123.8,125.59,3093260,0
2017-10-02,125.7,127.31,125.08,127.29,2622680,0
2017-10-03,127.2,128.29,126.98,128.1,1585202,0
2017-10-04,127.91,128.555,127.02,128.33,1400341,0
2017-10-05,128.23,128.43,127.62,128.01,1415717,0
2017-10-06,127.62,128.31,127.27,128.13,1496643,0
2017-10-09,128.22,128.72,127.741,128.64,988102,0
2017-10-10,128.98,128.98,127.96,128.25,1123237,0
2017-10-11,128.01,128.23,126.93,127.77,1865061,0
2017-10-12,127.6,129.28,127.34,128.5,2755763,0
2017-10-13,129.02,129.02,127.38,127.91,2015741,0
2017-10-16,128.3,128.62,127.71,127.72,1241156,0
2017-10-17,127.78,129.22,127.78,128.69,1771847,0
2017-10-18,128.53,129.32,128.26,128.72,1697351,0
2017-10-19,128.24,128.59,127.53,128.52,1585088,0
2017-10-20,129,129.17,128.13,129.15,1370915,0
2017-10-23,129.28,130.21,128.65,129.59,1330727,0
2017-10-24,131.57,132.36,130.28,131.02,3130148,0
2017-10-25,131.4,131.64,129.34,130.56,1498341,0
2017-10-26,130.91,132.78,130.54,132.14,1533047,0
2017-10-27,131.9,133.31,131.33,133.25,1645427,0
2017-10-30,132.96,133.76,132.3,132.3,2708091,0
2017-10-31,133.29,133.49,132.19,132.88,1319766,0
2017-11-01,133.87,134.73,133.25,134.27,1557989,0
2017-11-02,134.07,135.04,133.178,134.44,1640974,0
2017-11-03,134.59,135.03,134.19,135.03,1056353,0
2017-11-06,135.01,135.83,134.66,135.31,2432005,0
2017-11-07,135.54,136.69,135.54,135.71,1234168,0
2017-11-08,135.75,135.88,134.52,134.64,1271210,0
2017-11-09,134,134.2,130.77,131.28,2879126,0
2017-11-10,131.61,132.54,131.22,132.23,2990768,0
