Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,1.1614,1.1859,1.1614,1.1697,100521,0
1980-01-03,1.1697,1.1697,1.1534,1.1614,293302,0
1980-01-04,1.1614,1.1944,1.1614,1.1859,225805,0
1980-01-07,1.1859,1.1859,1.1697,1.178,90809,0
1980-01-08,1.178,1.178,1.1614,1.1697,316124,0
1980-01-09,1.1697,1.1859,1.1614,1.1614,854171,0
1980-01-10,1.1614,1.178,1.1614,1.1614,207351,0
1980-01-11,1.1614,1.1697,1.1614,1.1614,157819,0
1980-01-14,1.1614,1.1859,1.1614,1.1859,185498,0
1980-01-15,1.1859,1.2026,1.1859,1.1859,142766,0
1980-01-16,1.1859,1.2026,1.1697,1.1697,280190,0
1980-01-17,1.1697,1.1859,1.1614,1.1697,187441,0
1980-01-18,1.1697,1.1697,1.1201,1.1368,741511,0
1980-01-21,1.1368,1.1368,1.1284,1.1368,223375,0
1980-01-22,1.1368,1.1368,1.1122,1.1201,298157,0
1980-01-23,1.1201,1.1697,1.1201,1.1368,307869,0
1980-01-24,1.1284,1.1284,1.1201,1.1201,433154,0
1980-01-25,1.1201,1.1201,1.0955,1.0955,666242,0
1980-01-28,1.0955,1.1201,1.0955,1.1122,186957,0
1980-01-29,1.1122,1.1122,1.1037,1.1122,260282,0
1980-01-30,1.1122,1.1122,1.1037,1.1122,132082,0
1980-01-31,1.1122,1.1201,1.1037,1.1122,305928,0
1980-02-01,1.1122,1.1201,1.0955,1.1201,153450,0
1980-02-04,1.1201,1.1201,1.1037,1.1037,98091,0
1980-02-05,1.1037,1.1201,1.1037,1.1201,257369,0
1980-02-06,1.1201,1.1201,1.1122,1.1122,963915,0
1980-02-07,1.1122,1.1201,1.1122,1.1122,1259644,0
1980-02-08,1.1122,1.1122,1.0708,1.0955,1230997,0
1980-02-11,1.0955,1.0955,1.0708,1.0708,714317,0
1980-02-12,1.0708,1.0708,1.0544,1.0708,569124,0
1980-02-13,1.0708,1.0873,1.0708,1.0791,593888,0
1980-02-14,1.0791,1.0791,1.0708,1.0708,1031414,0
1980-02-15,1.0708,1.0708,1.0626,1.0708,256884,0
1980-02-19,1.0708,1.0708,1.0626,1.0708,398679,0
1980-02-20,1.0708,1.0708,1.0544,1.0708,333119,0
1980-02-21,1.0626,1.0626,1.0461,1.0461,504538,0
1980-02-22,1.0461,1.0544,1.0133,1.0461,390907,0
1980-02-25,1.0461,1.0461,1.0133,1.0297,438498,0
1980-02-26,1.0297,1.0379,1.0213,1.0297,497739,0
1980-02-27,1.0297,1.0297,0.9884,1.005,4543269,0
1980-02-28,1.005,1.005,0.9884,0.9968,527359,0
1980-02-29,0.9968,1.0461,0.9968,1.0461,763363,0
1980-03-03,1.0461,1.0461,1.0133,1.0379,1674831,0
1980-03-04,1.0379,1.0379,1.0133,1.0133,324379,0
1980-03-05,1.0133,1.0297,0.9804,0.9804,515706,0
1980-03-06,0.9804,0.9884,0.9804,0.9804,455494,0
1980-03-07,0.9804,1.005,0.9636,0.9968,443838,0
1980-03-10,0.9968,1.0461,0.9884,1.0461,844455,0
1980-03-11,1.0379,1.0379,1.0297,1.0379,247170,0
1980-03-12,1.0379,1.0379,1.0213,1.0297,951289,0
1980-03-13,1.0297,1.0379,1.0213,1.0297,473948,0
1980-03-14,1.0297,1.0791,1.0297,1.0708,499196,0
1980-03-17,1.0708,1.0791,1.0544,1.0708,612825,0
1980-03-18,1.0708,1.0873,1.0708,1.0873,406933,0
1980-03-19,1.0873,1.0955,1.0708,1.0955,792498,0
1980-03-20,1.0955,1.1201,1.0955,1.1122,200553,0
1980-03-21,1.1037,1.1037,1.0955,1.1037,196668,0
1980-03-24,1.0955,1.0955,1.0626,1.0708,147622,0
1980-03-25,1.0626,1.0626,1.0297,1.0544,851257,0
1980-03-26,1.0544,1.0708,1.0544,1.0626,221432,0
1980-03-27,1.0626,1.0626,1.0461,1.0544,466174,0
1980-03-28,1.0708,1.0708,1.0213,1.0626,317582,0
1980-03-31,1.0626,1.0873,1.0626,1.0626,960517,0
1980-04-01,1.0873,1.1122,1.0873,1.1122,662844,0
1980-04-02,1.1122,1.1534,1.0791,1.1449,600204,0
1980-04-03,1.1449,1.1449,1.1201,1.1284,566692,0
1980-04-07,1.1284,1.1368,1.1037,1.1284,317096,0
1980-04-08,1.1284,1.1449,1.1284,1.1368,458406,0
1980-04-09,1.1368,1.1614,1.1368,1.1614,449178,0
1980-04-10,1.1614,1.1944,1.1614,1.1944,725971,0
1980-04-11,1.1944,1.2109,1.1944,1.1944,503077,0
1980-04-14,1.1944,1.1944,1.1697,1.1697,416161,0
1980-04-15,1.1697,1.178,1.1614,1.178,149078,0
1980-04-16,1.1859,1.2109,1.1859,1.2109,1827797,0
1980-04-17,1.2109,1.2356,1.2026,1.2109,460833,0
1980-04-18,1.2109,1.2109,1.1944,1.1944,544839,0
1980-04-21,1.1944,1.2109,1.1859,1.1859,280190,0
1980-04-22,1.1859,1.2109,1.1614,1.1944,668673,0
1980-04-23,1.2109,1.2275,1.2109,1.2275,1299465,0
1980-04-24,1.2275,1.2605,1.1944,1.2437,1688430,0
1980-04-25,1.2437,1.2437,1.2356,1.2356,1013448,0
1980-04-28,1.2356,1.2522,1.2356,1.2437,356431,0
1980-04-29,1.2437,1.2522,1.2356,1.2356,307385,0
1980-04-30,1.2356,1.2437,1.2275,1.2356,296216,0
1980-05-01,1.2356,1.2356,1.2192,1.2192,274368,0
1980-05-02,1.2192,1.2356,1.2192,1.2275,229689,0
1980-05-05,1.2356,1.2437,1.2356,1.2437,578349,0
1980-05-06,1.2437,1.2605,1.2437,1.2437,1023645,0
1980-05-07,1.2437,1.2769,1.2437,1.2769,518620,0
1980-05-08,1.2769,1.2931,1.2605,1.2685,545329,0
1980-05-09,1.2685,1.2851,1.2522,1.2605,650704,0
1980-05-12,1.2605,1.2605,1.2605,1.2605,171418,0
1980-05-13,1.2605,1.2605,1.2522,1.2605,405959,0
1980-05-14,1.2605,1.2605,1.2437,1.2522,385082,0
1980-05-15,1.2522,1.2605,1.2356,1.2605,1096970,0
1980-05-16,1.2605,1.2605,1.2356,1.2437,590487,0
1980-05-19,1.2437,1.2437,1.2356,1.2356,399161,0
1980-05-20,1.2356,1.2437,1.2275,1.2437,394792,0
1980-05-21,1.2437,1.2605,1.2356,1.2437,454520,0
1980-05-22,1.2522,1.2769,1.2522,1.2685,333119,0
1980-05-23,1.2769,1.3014,1.2769,1.2931,372937,0
1980-05-27,1.2931,1.3181,1.2931,1.3097,886220,0
1980-05-28,1.3014,1.3014,1.2769,1.2931,326324,0
1980-05-29,1.2931,1.2931,1.2769,1.2931,883307,0
1980-05-30,1.2931,1.2931,1.2685,1.2931,493368,0
1980-06-02,1.2931,1.2931,1.2685,1.2851,172390,0
1980-06-03,1.2851,1.2851,1.2522,1.2685,475885,0
1980-06-04,1.2685,1.2769,1.2605,1.2685,238915,0
1980-06-05,1.2685,1.2685,1.2522,1.2605,173360,0
1980-06-06,1.2605,1.2685,1.2522,1.2522,192781,0
1980-06-09,1.2522,1.2605,1.2522,1.2605,329723,0
1980-06-10,1.2605,1.2931,1.2605,1.2851,536588,0
1980-06-11,1.2851,1.3097,1.2851,1.3014,343807,0
1980-06-12,1.3014,1.3261,1.3014,1.3261,471031,0
1980-06-13,1.3509,1.3837,1.3509,1.3592,567180,0
1980-06-16,1.3592,1.3675,1.3426,1.3675,513277,0
1980-06-17,1.3675,1.3837,1.3592,1.3755,478313,0
1980-06-18,1.3755,1.3837,1.3345,1.3509,383622,0
1980-06-19,1.3509,1.3592,1.3345,1.3426,227747,0
1980-06-20,1.3426,1.3509,1.3261,1.3426,303500,0
1980-06-23,1.3426,1.3426,1.3345,1.3426,569124,0
1980-06-24,1.3426,1.3675,1.3426,1.3675,506966,0
1980-06-25,1.3675,1.3755,1.3509,1.3509,525415,0
1980-06-26,1.3509,1.3592,1.3426,1.3426,981393,0
1980-06-27,1.3426,1.3426,1.3181,1.3261,372937,0
1980-06-30,1.3261,1.3261,1.3014,1.3097,206866,0
1980-07-01,1.3097,1.3181,1.2931,1.3014,424414,0
1980-07-02,1.3014,1.3261,1.2931,1.3014,296703,0
1980-07-03,1.3014,1.3261,1.3014,1.3261,320499,0
1980-07-07,1.3261,1.3261,1.3014,1.3097,509391,0
1980-07-08,1.3097,1.3261,1.3014,1.3181,850771,0
1980-07-09,1.3097,1.3097,1.2931,1.3097,479289,0
1980-07-10,1.3097,1.3097,1.2931,1.3097,305928,0
1980-07-11,1.3097,1.3097,1.3014,1.3097,233574,0
1980-07-14,1.3097,1.3097,1.2931,1.3097,314669,0
1980-07-15,1.3097,1.3097,1.2931,1.2931,304472,0
1980-07-16,1.3014,1.3261,1.3014,1.3181,180640,0
1980-07-17,1.3181,1.3261,1.3014,1.3181,345260,0
1980-07-18,1.3181,1.3261,1.2931,1.3097,257369,0
1980-07-21,1.3097,1.3097,1.2931,1.3097,343807,0
1980-07-22,1.3097,1.3261,1.2109,1.3261,234543,0
1980-07-23,1.3181,1.3181,1.2931,1.3097,819204,0
1980-07-24,1.3097,1.3097,1.2931,1.2931,1016844,0
1980-07-25,1.2931,1.3014,1.2931,1.2931,284560,0
1980-07-28,1.2931,1.3014,1.2851,1.2931,335065,0
1980-07-29,1.2931,1.2931,1.2851,1.2931,349632,0
1980-07-30,1.2931,1.2931,1.2851,1.2851,242314,0
1980-07-31,1.2851,1.2931,1.2851,1.2931,467149,0
1980-08-01,1.2931,1.2931,1.2769,1.2769,272421,0
1980-08-04,1.2769,1.2769,1.2522,1.2685,571064,0
1980-08-05,1.2685,1.2851,1.2685,1.2769,297187,0
1980-08-06,1.2769,1.2851,1.2685,1.2769,190839,0
1980-08-07,1.2769,1.2931,1.2685,1.2931,2164314,0
1980-08-08,1.2931,1.2931,1.2769,1.2931,681294,0
1980-08-11,1.2931,1.2931,1.2769,1.2769,208322,0
1980-08-12,1.2769,1.2851,1.2685,1.2769,928953,0
1980-08-13,1.2769,1.2851,1.2685,1.2685,205411,0
1980-08-14,1.2685,1.2769,1.2685,1.2769,219491,0
1980-08-15,1.2769,1.2769,1.2605,1.2685,200553,0
1980-08-18,1.2685,1.2685,1.2437,1.2685,298157,0
1980-08-19,1.2685,1.2685,1.2437,1.2685,2667398,0
1980-08-20,1.2605,1.2605,1.2356,1.2522,264651,0
1980-08-21,1.2522,1.2605,1.2437,1.2605,552610,0
1980-08-22,1.2605,1.2605,1.2437,1.2522,174333,0
1980-08-25,1.2522,1.2522,1.2356,1.2356,274368,0
1980-08-26,1.2356,1.2522,1.2356,1.2522,298157,0
1980-08-27,1.2522,1.2522,1.2356,1.2437,260282,0
1980-08-28,1.2522,1.2685,1.2522,1.2522,1475737,0
1980-08-29,1.2522,1.2931,1.2522,1.2931,566692,0
1980-09-02,1.2931,1.3261,1.2851,1.3181,308843,0
1980-09-03,1.3181,1.3181,1.2931,1.3014,313697,0
1980-09-04,1.3014,1.3345,1.3014,1.3097,472001,0
1980-09-05,1.3097,1.3261,1.3097,1.3181,275823,0
1980-09-08,1.3181,1.3261,1.3014,1.3097,324379,0
1980-09-09,1.3097,1.3097,1.2931,1.3014,249599,0
1980-09-10,1.3014,1.3181,1.2931,1.3014,360797,0
1980-09-11,1.3014,1.3097,1.2931,1.2931,349146,0
1980-09-12,1.2931,1.3097,1.2931,1.2931,314669,0
1980-09-15,1.2931,1.3014,1.2769,1.2931,665272,0
1980-09-16,1.2931,1.3097,1.2931,1.3014,212205,0
1980-09-17,1.3014,1.3181,1.2931,1.3097,575436,0
1980-09-18,1.3097,1.3426,1.3014,1.3261,980426,0
1980-09-19,1.3261,1.3261,1.3261,1.3261,379737,0
1980-09-22,1.3261,1.3261,1.3181,1.3261,322924,0
1980-09-23,1.3261,1.3261,1.3261,1.3261,565236,0
1980-09-24,1.3261,1.3261,1.3181,1.3261,246682,0
1980-09-25,1.3261,1.3261,1.3097,1.3097,520560,0
1980-09-26,1.3097,1.3181,1.2931,1.3014,1368417,0
1980-09-29,1.3014,1.3014,1.2769,1.2769,726461,0
1980-09-30,1.2769,1.2931,1.2685,1.2851,519591,0
1980-10-01,1.2851,1.2931,1.2769,1.2851,774042,0
1980-10-02,1.2769,1.2769,1.2605,1.2769,190354,0
1980-10-03,1.2769,1.2769,1.2605,1.2769,709461,0
1980-10-06,1.2769,1.2931,1.2685,1.2931,283593,0
1980-10-07,1.2931,1.2931,1.2931,1.2931,411789,0
1980-10-08,1.2931,1.2931,1.2851,1.2931,310785,0
1980-10-09,1.2931,1.2931,1.2769,1.2769,210752,0
1980-10-10,1.2769,1.2851,1.2685,1.2769,465687,0
1980-10-13,1.2769,1.2931,1.2769,1.2851,267079,0
1980-10-14,1.2931,1.3014,1.2931,1.3014,545814,0
1980-10-15,1.3014,1.3014,1.2851,1.2931,513277,0
1980-10-16,1.2931,1.2931,1.2605,1.2685,371970,0
1980-10-17,1.2685,1.2769,1.2605,1.2685,263684,0
1980-10-20,1.2685,1.2769,1.2605,1.2605,560381,0
1980-10-21,1.2605,1.2685,1.2605,1.2605,241344,0
1980-10-22,1.2605,1.2605,1.2522,1.2605,174333,0
1980-10-23,1.2605,1.2605,1.2356,1.2356,504052,0
1980-10-24,1.2356,1.2437,1.2356,1.2437,289418,0
1980-10-27,1.2437,1.2437,1.2192,1.2275,270965,0
1980-10-28,1.2275,1.2356,1.2275,1.2275,458890,0
1980-10-29,1.2275,1.2356,1.2275,1.2356,152962,0
1980-10-30,1.2356,1.2356,1.2275,1.2275,266107,0
1980-10-31,1.2275,1.2769,1.2275,1.2769,232602,0
1980-11-03,1.2769,1.2931,1.2605,1.2769,583204,0
1980-11-05,1.2769,1.3345,1.2685,1.2685,498709,0
1980-11-06,1.2685,1.2931,1.2437,1.2605,472488,0
1980-11-07,1.2605,1.2685,1.2522,1.2522,190839,0
1980-11-10,1.2522,1.2605,1.2437,1.2437,116544,0
1980-11-11,1.2522,1.2769,1.2522,1.2605,304472,0
1980-11-12,1.2605,1.3014,1.2605,1.3014,317096,0
1980-11-13,1.3014,1.3509,1.2769,1.3014,263684,0
1980-11-14,1.3014,1.3261,1.2851,1.3097,691492,0
1980-11-17,1.3097,1.3261,1.3097,1.3261,223861,0
1980-11-18,1.3261,1.3261,1.3181,1.3181,234543,0
1980-11-19,1.3181,1.3261,1.3014,1.3097,175789,0
1980-11-20,1.3097,1.3261,1.3014,1.3181,344288,0
1980-11-21,1.3181,1.3261,1.3097,1.3181,173844,0
1980-11-24,1.3181,1.3181,1.3014,1.3097,200069,0
1980-11-25,1.3097,1.3261,1.3097,1.3097,642934,0
1980-11-26,1.3097,1.3097,1.2685,1.2931,204921,0
1980-11-28,1.2931,1.3097,1.2931,1.2931,130142,0
1980-12-01,1.2931,1.2931,1.2685,1.2851,733257,0
1980-12-02,1.2851,1.3014,1.2851,1.2931,127228,0
1980-12-03,1.2931,1.3014,1.2851,1.2851,127712,0
1980-12-04,1.2851,1.2931,1.2769,1.2931,173360,0
1980-12-05,1.2931,1.3014,1.2685,1.2931,94205,0
1980-12-08,1.2931,1.2931,1.2685,1.2851,123344,0
1980-12-09,1.2851,1.2931,1.2769,1.2931,171902,0
1980-12-10,1.2931,1.3097,1.2851,1.2931,522993,0
1980-12-11,1.2931,1.3014,1.2931,1.2931,159275,0
1980-12-12,1.2931,1.3181,1.2931,1.3014,477828,0
1980-12-15,1.3014,1.3097,1.2931,1.2931,278249,0
1980-12-16,1.2931,1.3014,1.2769,1.2851,393822,0
1980-12-17,1.2931,1.3181,1.2931,1.3181,139851,0
1980-12-18,1.3181,1.3922,1.3181,1.3837,1350455,0
1980-12-19,1.3837,1.3922,1.3837,1.3922,921666,0
1980-12-22,1.3922,1.4167,1.3755,1.4001,256398,0
1980-12-23,1.4001,1.4167,1.3592,1.3922,758019,0
1980-12-24,1.3922,1.3922,1.3837,1.3922,180640,0
1980-12-26,1.3922,1.4001,1.3922,1.4001,109262,0
1980-12-29,1.4001,1.4001,1.3675,1.3675,357401,0
1980-12-30,1.3675,1.3922,1.3675,1.3755,272905,0
1980-12-31,1.3755,1.3922,1.3755,1.3837,276792,0
1981-01-02,1.3837,1.3922,1.3837,1.3837,54386,0
1981-01-05,1.3837,1.4167,1.3837,1.4088,283593,0
1981-01-06,1.4088,1.4249,1.4001,1.4167,242801,0
1981-01-07,1.4001,1.4001,1.3755,1.3837,640988,0
1981-01-08,1.3922,1.4088,1.3922,1.4001,123828,0
1981-01-09,1.4001,1.4088,1.3509,1.3592,468118,0
1981-01-12,1.3837,1.3837,1.3837,1.3837,190839,0
1981-01-13,1.3837,1.3837,1.3675,1.3837,191328,0
1981-01-14,1.3837,1.3837,1.3675,1.3755,82552,0
1981-01-15,1.3755,1.3837,1.3592,1.3592,95177,0
1981-01-16,1.3592,1.3592,1.3181,1.3261,275823,0
1981-01-19,1.3261,1.3345,1.3097,1.3261,118002,0
1981-01-20,1.3261,1.3345,1.3097,1.3181,96634,0
1981-01-21,1.3181,1.3345,1.3097,1.3261,75267,0
1981-01-22,1.3261,1.3426,1.3097,1.3181,250085,0
1981-01-23,1.3181,1.3181,1.3097,1.3097,2584843,0
1981-01-26,1.3097,1.3181,1.3097,1.3097,181131,0
1981-01-27,1.3097,1.3181,1.3097,1.3181,134999,0
1981-01-28,1.3181,1.3181,1.3097,1.3097,85466,0
1981-01-29,1.3097,1.3181,1.3097,1.3181,239889,0
1981-01-30,1.3181,1.3261,1.3097,1.3097,101975,0
1981-02-02,1.3014,1.3014,1.2851,1.3014,1537892,0
1981-02-03,1.3014,1.3014,1.2851,1.3014,1125620,0
1981-02-04,1.2931,1.2931,1.2851,1.2931,315639,0
1981-02-05,1.2931,1.2931,1.2851,1.2931,340407,0
1981-02-06,1.2931,1.2931,1.2851,1.2931,622538,0
1981-02-09,1.2931,1.2931,1.2851,1.2931,337977,0
1981-02-10,1.2931,1.2931,1.2769,1.2769,553096,0
1981-02-11,1.2769,1.2851,1.2685,1.2851,1127564,0
1981-02-12,1.2851,1.2851,1.2685,1.2769,141309,0
1981-02-13,1.2685,1.2685,1.2522,1.2605,360797,0
1981-02-17,1.2605,1.2605,1.2437,1.2437,140341,0
1981-02-18,1.2437,1.2605,1.2437,1.2605,286503,0
1981-02-19,1.2605,1.2605,1.2356,1.2605,544839,0
1981-02-20,1.2605,1.2685,1.2437,1.2685,870677,0
1981-02-23,1.2685,1.2851,1.2605,1.2769,565722,0
1981-02-24,1.2769,1.3014,1.2769,1.2931,698776,0
1981-02-25,1.2931,1.3014,1.2685,1.2769,271450,0
1981-02-26,1.2769,1.2851,1.2605,1.2851,543386,0
1981-02-27,1.2851,1.3097,1.2769,1.3097,409358,0
1981-03-02,1.3097,1.3097,1.2851,1.3014,303984,0
1981-03-03,1.3014,1.3097,1.2931,1.2931,389938,0
1981-03-04,1.2931,1.3097,1.2931,1.3097,746367,0
1981-03-05,1.3097,1.3097,1.3014,1.3014,253969,0
1981-03-06,1.3014,1.3097,1.2931,1.3014,142766,0
1981-03-09,1.3014,1.3181,1.3014,1.3097,174333,0
1981-03-10,1.3097,1.3261,1.3097,1.3097,213179,0
1981-03-11,1.3181,1.3345,1.3181,1.3345,470060,0
1981-03-12,1.3345,1.3426,1.2851,1.3426,263196,0
1981-03-13,1.3426,1.3675,1.3426,1.3509,700236,0
1981-03-16,1.3592,1.3837,1.3592,1.3755,1937542,0
1981-03-17,1.3755,1.3837,1.3509,1.3509,378769,0
1981-03-18,1.3509,1.3592,1.3426,1.3509,674984,0
1981-03-19,1.3509,1.3675,1.3509,1.3592,843972,0
1981-03-20,1.3592,1.3837,1.3592,1.3755,1023645,0
1981-03-23,1.3755,1.3837,1.3592,1.3592,440924,0
1981-03-24,1.3592,1.3675,1.3509,1.3592,555525,0
1981-03-25,1.3592,1.3837,1.3592,1.3837,269508,0
1981-03-26,1.3837,1.3837,1.3755,1.3837,293302,0
1981-03-27,1.3837,1.3837,1.3014,1.3675,1334912,0
1981-03-30,1.3755,1.3755,1.3675,1.3755,241344,0
1981-03-31,1.3755,1.3922,1.3592,1.3755,571064,0
1981-04-01,1.3755,1.3837,1.3675,1.3837,473459,0
1981-04-02,1.3837,1.3922,1.3755,1.3837,363230,0
1981-04-03,1.3837,1.3922,1.3837,1.3837,220462,0
1981-04-06,1.3837,1.3837,1.3426,1.3837,196181,0
1981-04-07,1.3837,1.3837,1.3837,1.3837,321950,0
1981-04-08,1.3837,1.3837,1.3592,1.3837,653617,0
1981-04-09,1.3837,1.3837,1.3675,1.3755,310785,0
1981-04-10,1.3755,1.3922,1.3755,1.3922,554556,0
1981-04-13,1.3922,1.3922,1.3426,1.3755,236000,0
1981-04-14,1.3755,1.3837,1.3755,1.3837,260768,0
1981-04-15,1.3837,1.4001,1.3837,1.3922,276306,0
1981-04-16,1.3922,1.4167,1.3837,1.4167,486570,0
1981-04-20,1.4167,1.4249,1.4001,1.4167,351088,0
1981-04-21,1.4167,1.4333,1.4167,1.4167,429269,0
1981-04-22,1.4249,1.4333,1.4249,1.4249,503568,0
1981-04-23,1.4249,1.4417,1.4167,1.4333,508422,0
1981-04-24,1.4333,1.4333,1.4167,1.4333,198124,0
1981-04-27,1.4333,1.4417,1.4333,1.4333,325835,0
1981-04-28,1.4333,1.4417,1.4249,1.4333,364683,0
1981-04-29,1.4333,1.4333,1.3922,1.3922,346233,0
1981-04-30,1.3922,1.4249,1.3922,1.4088,714317,0
1981-05-01,1.4088,1.4167,1.3755,1.3837,1063461,0
1981-05-04,1.3675,1.3675,1.3426,1.3592,319038,0
1981-05-05,1.3592,1.3837,1.3592,1.3675,1547603,0
1981-05-06,1.3675,1.3755,1.3592,1.3675,433639,0
1981-05-07,1.3675,1.3837,1.3675,1.3755,238915,0
1981-05-08,1.3755,1.3922,1.3755,1.3837,261738,0
1981-05-11,1.3837,1.3922,1.3755,1.3755,483655,0
1981-05-12,1.3755,1.4001,1.3755,1.3922,539986,0
1981-05-13,1.4001,1.4167,1.4001,1.4167,220947,0
1981-05-14,1.4167,1.4333,1.4088,1.4167,423929,0
1981-05-15,1.4167,1.4579,1.4167,1.4417,830375,0
1981-05-18,1.4417,1.4579,1.4333,1.4417,1180008,0
1981-05-19,1.4333,1.4333,1.4249,1.4249,241830,0
1981-05-20,1.4249,1.4333,1.4167,1.4167,301559,0
1981-05-21,1.4167,1.4249,1.4001,1.4088,199097,0
1981-05-22,1.4088,1.4167,1.3922,1.4088,213661,0
1981-05-26,1.4088,1.4167,1.4001,1.4167,243769,0
1981-05-27,1.4167,1.4249,1.4088,1.4249,1131932,0
1981-05-28,1.4249,1.4333,1.4001,1.4249,309326,0
1981-05-29,1.4249,1.4333,1.4249,1.4249,380224,0
1981-06-01,1.4249,1.4417,1.4249,1.4249,733257,0
1981-06-02,1.4249,1.4333,1.4001,1.4167,285532,0
1981-06-03,1.4167,1.4167,1.4001,1.4088,777929,0
1981-06-04,1.4088,1.4167,1.4001,1.4167,212694,0
1981-06-05,1.4167,1.4249,1.4088,1.4167,277765,0
1981-06-08,1.4249,1.4579,1.4249,1.4579,2096819,0
1981-06-09,1.4579,1.4744,1.4498,1.4744,751705,0
1981-06-10,1.4744,1.5157,1.4744,1.5074,717231,0
1981-06-11,1.5074,1.5405,1.5074,1.5405,1606847,0
1981-06-12,1.5405,1.5654,1.5074,1.532,1231965,0
1981-06-15,1.532,1.5567,1.5157,1.5488,2040005,0
1981-06-16,1.5488,1.5567,1.532,1.5405,564753,0
1981-06-17,1.5405,1.5654,1.5239,1.5654,1291207,0
1981-06-18,1.5567,1.5567,1.5157,1.5157,265140,0
1981-06-19,1.5157,1.5239,1.4744,1.4909,2660114,0
1981-06-22,1.4909,1.4991,1.4826,1.4909,365170,0
1981-06-23,1.4909,1.5074,1.4826,1.4991,550668,0
1981-06-24,1.4991,1.4991,1.4744,1.4909,389452,0
1981-06-25,1.4909,1.5074,1.4909,1.4991,835718,0
1981-06-26,1.4991,1.4991,1.4663,1.4744,471031,0
1981-06-29,1.4744,1.4909,1.4744,1.4826,253482,0
1981-06-30,1.4826,1.4909,1.4167,1.4663,573492,0
1981-07-01,1.4663,1.4663,1.4088,1.4249,1109593,0
1981-07-02,1.4249,1.4417,1.3922,1.4088,700719,0
1981-07-06,1.4088,1.4167,1.4001,1.4167,293302,0
1981-07-07,1.4167,1.4333,1.4088,1.4167,549698,0
1981-07-08,1.4249,1.4579,1.4249,1.4417,967315,0
1981-07-09,1.4417,1.4417,1.4333,1.4333,226773,0
1981-07-10,1.4498,1.4744,1.4498,1.4663,530759,0
1981-07-13,1.4663,1.4909,1.4663,1.4744,337005,0
1981-07-14,1.4744,1.4826,1.4663,1.4826,422958,0
1981-07-15,1.4826,1.5239,1.4826,1.5074,636132,0
1981-07-16,1.5074,1.5157,1.4991,1.5074,239402,0
1981-07-17,1.5074,1.5239,1.5074,1.5239,560865,0
1981-07-20,1.5157,1.5157,1.4991,1.5074,136941,0
1981-07-21,1.5074,1.5074,1.4991,1.4991,392852,0
1981-07-22,1.4991,1.5074,1.4498,1.4579,819204,0
1981-07-23,1.4579,1.4909,1.4579,1.4909,674984,0
1981-07-24,1.4991,1.5157,1.4991,1.5074,1352878,0
1981-07-27,1.5239,1.5405,1.5239,1.532,3224864,0
1981-07-28,1.532,1.5488,1.5239,1.532,1240708,0
1981-07-29,1.532,1.5488,1.532,1.532,219976,0
1981-07-30,1.532,1.5488,1.532,1.5405,502109,0
1981-07-31,1.5405,1.5567,1.532,1.5488,893502,0
1981-08-03,1.5488,1.5733,1.5488,1.5567,1278097,0
1981-08-04,1.5567,1.5733,1.5567,1.5567,487541,0
1981-08-05,1.5567,1.5654,1.5567,1.5567,489969,0
1981-08-06,1.5567,1.5813,1.5567,1.5733,1688916,0
1981-08-07,1.5733,1.5733,1.5488,1.5488,763363,0
1981-08-10,1.5488,1.5733,1.5488,1.5733,680321,0
1981-08-11,1.5733,1.6062,1.5654,1.6062,1033843,0
1981-08-12,1.6062,1.6227,1.5813,1.5899,837176,0
1981-08-13,1.5813,1.5813,1.5733,1.5733,445295,0
1981-08-14,1.5733,1.5899,1.5733,1.5733,404992,0
1981-08-17,1.5733,1.5813,1.5654,1.5654,235517,0
1981-08-18,1.5654,1.5654,1.5239,1.5405,499196,0
1981-08-19,1.5405,1.5733,1.5405,1.5733,394792,0
1981-08-20,1.5733,1.5733,1.5567,1.5567,926525,0
1981-08-21,1.5567,1.5654,1.5405,1.5405,661388,0
1981-08-24,1.5405,1.5488,1.532,1.532,384113,0
1981-08-25,1.532,1.5405,1.5239,1.5405,1890437,0
1981-08-26,1.5405,1.5654,1.532,1.5654,1486905,0
1981-08-27,1.5654,1.5899,1.5488,1.5654,1278097,0
1981-08-28,1.5654,1.5733,1.5654,1.5733,679838,0
1981-08-31,1.5733,1.5899,1.5733,1.5733,466174,0
1981-09-01,1.5733,1.5733,1.5488,1.5567,733742,0
1981-09-02,1.5567,1.5654,1.5405,1.5488,345747,0
1981-09-03,1.5488,1.5567,1.5239,1.5239,428301,0
1981-09-04,1.5239,1.5239,1.5074,1.5074,617681,0
1981-09-08,1.5074,1.5157,1.4909,1.4991,355947,0
1981-09-09,1.4991,1.5239,1.4991,1.5239,451122,0
1981-09-10,1.5239,1.532,1.5157,1.5239,146651,0
1981-09-11,1.5239,1.5654,1.5239,1.5654,572035,0
1981-09-14,1.5488,1.5488,1.532,1.532,134999,0
1981-09-15,1.532,1.5488,1.5239,1.532,188414,0
1981-09-16,1.532,1.5405,1.5239,1.5239,910984,0
1981-09-17,1.5239,1.5405,1.5239,1.5405,773561,0
1981-09-18,1.5405,1.5733,1.532,1.5733,1385901,0
1981-09-21,1.5733,1.6146,1.5654,1.598,1809345,0
1981-09-22,1.598,1.598,1.5813,1.5899,699263,0
1981-09-23,1.5899,1.5899,1.5654,1.5733,945463,0
1981-09-24,1.5733,1.6062,1.5654,1.6062,6582787,0
1981-09-25,1.6062,1.6062,1.5813,1.5813,1967161,0
1981-09-28,1.5733,1.5733,1.5488,1.5733,1237793,0
1981-09-29,1.5813,1.5813,1.5567,1.5733,362741,0
1981-09-30,1.5733,1.5733,1.5567,1.5733,372455,0
1981-10-01,1.5733,1.5899,1.5567,1.5733,725971,0
1981-10-02,1.5733,1.5899,1.5654,1.5813,2220159,0
1981-10-05,1.5813,1.598,1.5654,1.5733,140824,0
1981-10-06,1.5733,1.5899,1.5654,1.5733,269508,0
1981-10-07,1.5733,1.5899,1.5733,1.5733,415674,0
1981-10-08,1.5733,1.598,1.5733,1.598,1264502,0
1981-10-09,1.598,1.6146,1.598,1.6062,681780,0
1981-10-12,1.6062,1.6146,1.598,1.6146,656530,0
1981-10-13,1.6146,1.6557,1.6146,1.6227,633224,0
1981-10-14,1.6227,1.6309,1.598,1.598,161708,0
1981-10-15,1.598,1.6227,1.5899,1.6227,221918,0
1981-10-16,1.6227,1.6227,1.6062,1.6146,323409,0
1981-10-19,1.6146,1.6146,1.598,1.6146,64583,0
1981-10-20,1.6146,1.6309,1.6146,1.6227,1095026,0
1981-10-21,1.6227,1.6475,1.6227,1.6309,303984,0
1981-10-22,1.6309,1.6391,1.6227,1.6309,962944,0
1981-10-23,1.6309,1.6391,1.6227,1.6227,264168,0
1981-10-26,1.6227,1.6309,1.6227,1.6309,577865,0
1981-10-27,1.6309,1.6475,1.6227,1.6475,517165,0
1981-10-28,1.6475,1.6557,1.6391,1.6391,420530,0
1981-10-29,1.6475,1.7051,1.6475,1.6636,714800,0
1981-10-30,1.6636,1.7051,1.6636,1.6968,890590,0
1981-11-02,1.7051,1.7379,1.7051,1.7379,764336,0
1981-11-03,1.7379,1.7379,1.6968,1.7213,431214,0
1981-11-04,1.7213,1.7213,1.7051,1.7051,241830,0
1981-11-05,1.7051,1.7301,1.7051,1.7133,289418,0
1981-11-06,1.7133,1.7213,1.6886,1.7133,494342,0
1981-11-09,1.7213,1.7712,1.7213,1.7627,601657,0
1981-11-10,1.7712,1.8038,1.7712,1.7794,952744,0
1981-11-11,1.7794,1.7958,1.7712,1.7712,708006,0
1981-11-12,1.7712,1.8122,1.7627,1.7712,618656,0
1981-11-13,1.7712,1.7712,1.7546,1.7627,923613,0
1981-11-16,1.7627,1.7794,1.7546,1.7712,454037,0
1981-11-17,1.7712,1.7958,1.7712,1.7958,539498,0
1981-11-18,1.7958,1.8038,1.7794,1.7874,1426204,0
1981-11-19,1.7874,1.8122,1.7627,1.7794,1014902,0
1981-11-20,1.7794,1.7794,1.7546,1.7712,391392,0
1981-11-23,1.7712,1.7874,1.7712,1.7794,490452,0
1981-11-24,1.7794,1.7874,1.7546,1.7794,202493,0
1981-11-25,1.7794,1.7794,1.7627,1.7627,184527,0
1981-11-27,1.7627,1.7794,1.7627,1.7712,126744,0
1981-11-30,1.7712,1.7794,1.7546,1.7712,333607,0
1981-12-01,1.7546,1.7546,1.7379,1.7463,389938,0
1981-12-02,1.7463,1.7546,1.7051,1.7051,449178,0
1981-12-03,1.7051,1.7213,1.6968,1.7213,196668,0
1981-12-04,1.7213,1.7379,1.7133,1.7213,937694,0
1981-12-07,1.7213,1.7301,1.7213,1.7213,222888,0
1981-12-08,1.7213,1.7379,1.7133,1.7213,382651,0
1981-12-09,1.7213,1.7379,1.7213,1.7213,109262,0
1981-12-10,1.7213,1.7379,1.7133,1.7213,353514,0
1981-12-11,1.7213,1.7379,1.7213,1.7213,263196,0
1981-12-14,1.7213,1.7301,1.7051,1.7133,612825,0
1981-12-15,1.7133,1.7213,1.7133,1.7133,120914,0
1981-12-16,1.7133,1.7301,1.7133,1.7133,451122,0
1981-12-17,1.7133,1.7213,1.6968,1.7051,428782,0
1981-12-18,1.7051,1.7301,1.7051,1.7301,431214,0
1981-12-21,1.7301,1.7546,1.7301,1.7463,389452,0
1981-12-22,1.7463,1.7546,1.7379,1.7463,206866,0
1981-12-23,1.7463,1.7546,1.7213,1.7213,565236,0
1981-12-24,1.7213,1.7463,1.7213,1.7463,108288,0
1981-12-28,1.7463,1.7463,1.7379,1.7379,152962,0
1981-12-29,1.7627,1.7627,1.7213,1.7463,659929,0
1981-12-30,1.7463,1.7546,1.7379,1.7463,272421,0
1981-12-31,1.7463,1.7546,1.7379,1.7463,239889,0
1982-01-04,1.7463,1.7627,1.7301,1.7546,254940,0
1982-01-05,1.7546,1.7627,1.7463,1.7627,459862,0
1982-01-06,1.7627,1.7627,1.7463,1.7463,605545,0
1982-01-07,1.7463,1.7546,1.7463,1.7546,154907,0
1982-01-08,1.7546,1.7546,1.7463,1.7463,620595,0
1982-01-11,1.7463,1.7627,1.7463,1.7463,372937,0
1982-01-12,1.7463,1.7546,1.7463,1.7463,343320,0
1982-01-13,1.7463,1.7546,1.7379,1.7463,856113,0
1982-01-14,1.7463,1.7627,1.7379,1.7463,247656,0
1982-01-15,1.7463,1.7463,1.7379,1.7463,164618,0
1982-01-18,1.7463,1.7463,1.7379,1.7379,378284,0
1982-01-19,1.7379,1.7379,1.7213,1.7379,190354,0
1982-01-20,1.7379,1.7546,1.7379,1.7546,554066,0
1982-01-21,1.7546,1.7546,1.7213,1.7379,917297,0
1982-01-22,1.7379,1.7463,1.7133,1.7301,314669,0
1982-01-25,1.7301,1.7301,1.7051,1.7301,295730,0
1982-01-26,1.7301,1.7379,1.7213,1.7301,444324,0
1982-01-27,1.7301,1.7379,1.7051,1.7301,239402,0
1982-01-28,1.7301,1.7627,1.7213,1.7463,1382500,0
1982-01-29,1.7463,1.7627,1.7379,1.7463,324379,0
1982-02-01,1.7379,1.7379,1.7213,1.7379,591459,0
1982-02-02,1.7379,1.7627,1.7213,1.7627,863879,0
1982-02-03,1.7627,1.7627,1.7463,1.7546,299128,0
1982-02-04,1.7546,1.7712,1.7463,1.7712,178700,0
1982-02-05,1.7794,1.8038,1.7794,1.8038,676927,0
1982-02-08,1.7958,1.7958,1.7627,1.7627,461805,0
1982-02-09,1.7627,1.7794,1.7463,1.7627,672555,0
1982-02-10,1.7627,1.7627,1.7463,1.7463,347692,0
1982-02-11,1.7463,1.7463,1.7301,1.7301,205893,0
1982-02-12,1.7301,1.7379,1.7213,1.7213,84980,0
1982-02-16,1.7213,1.7463,1.7133,1.7301,271937,0
1982-02-17,1.7301,1.7379,1.7301,1.7379,1048409,0
1982-02-18,1.7379,1.7379,1.7301,1.7301,607971,0
1982-02-19,1.7301,1.7546,1.7301,1.7379,1268385,0
1982-02-22,1.7463,1.7712,1.7463,1.7712,883789,0
1982-02-23,1.7712,1.8287,1.7712,1.8203,900299,0
1982-02-24,1.8203,1.8287,1.8038,1.8203,2302225,0
1982-02-25,1.8203,1.8369,1.8203,1.8369,540955,0
1982-02-26,1.8369,1.8451,1.8287,1.8287,559895,0
1982-03-01,1.8287,1.8779,1.8287,1.8699,1379587,0
1982-03-02,1.8779,1.9112,1.8779,1.8944,1298491,0
1982-03-03,1.8944,1.9028,1.8865,1.9028,805124,0
1982-03-04,1.9028,1.9028,1.8944,1.8944,1032870,0
1982-03-05,1.8944,1.9275,1.8779,1.8865,1095515,0
1982-03-08,1.8944,1.9193,1.8944,1.9112,708006,0
1982-03-09,1.9112,1.9523,1.8944,1.9439,1794775,0
1982-03-10,1.9439,1.9523,1.9193,1.9193,777445,0
1982-03-11,1.9193,1.9193,1.9028,1.9028,501136,0
1982-03-12,1.9028,1.9193,1.9028,1.9193,404992,0
1982-03-15,1.9193,1.9275,1.9028,1.9028,513764,0
1982-03-16,1.9028,1.9112,1.9028,1.9028,407420,0
1982-03-17,1.9028,1.9028,1.8865,1.9028,931864,0
1982-03-18,1.9028,1.9112,1.9028,1.9028,1546630,0
1982-03-19,1.9028,1.9112,1.9028,1.9028,633707,0
1982-03-22,1.9028,1.9193,1.9028,1.9193,395278,0
1982-03-23,1.9275,1.9439,1.9275,1.9439,951775,0
1982-03-24,1.9439,1.9605,1.9275,1.9355,381683,0
1982-03-25,1.9439,1.977,1.9439,1.9687,687119,0
1982-03-26,1.9687,1.977,1.9523,1.9687,966830,0
1982-03-29,1.9687,1.977,1.9605,1.977,734227,0
1982-03-30,1.9355,1.9355,1.9112,1.9112,1024614,0
1982-03-31,1.9112,1.9112,1.8944,1.9028,673527,0
1982-04-01,1.9028,1.9193,1.9028,1.9112,500653,0
1982-04-02,1.9112,1.9355,1.9112,1.9355,526875,0
1982-04-05,1.9275,1.9275,1.9028,1.9028,526391,0
1982-04-06,1.9028,1.9193,1.9028,1.9112,730341,0
1982-04-07,1.9112,1.9112,1.9028,1.9112,481228,0
1982-04-08,1.9112,1.9355,1.9112,1.9355,996933,0
1982-04-12,1.9355,1.9523,1.9275,1.9355,983340,0
1982-04-13,1.9355,1.9439,1.9275,1.9355,711403,0
1982-04-14,1.9355,1.9355,1.9193,1.9355,609910,0
1982-04-15,1.9275,1.9275,1.9112,1.9193,451122,0
1982-04-16,1.9193,1.9275,1.9028,1.9112,501622,0
1982-04-19,1.9112,1.9355,1.9028,1.9275,1717566,0
1982-04-20,1.9275,1.9355,1.9275,1.9275,361772,0
1982-04-21,1.9275,1.9439,1.9275,1.9439,1104256,0
1982-04-22,1.9439,1.9605,1.9439,1.9605,939149,0
1982-04-23,1.9605,1.9851,1.9605,1.9605,951775,0
1982-04-26,1.9605,1.9851,1.9605,1.977,896903,0
1982-04-27,1.977,1.9851,1.9605,1.9687,362256,0
1982-04-28,1.9687,1.9935,1.9687,1.977,997422,0
1982-04-29,1.977,1.9851,1.9687,1.9687,737625,0
1982-04-30,1.9687,1.977,1.9605,1.977,821149,0
1982-05-03,1.977,1.9935,1.9605,1.9851,822120,0
1982-05-04,1.9851,2.0019,1.9851,1.9935,756081,0
1982-05-05,1.9935,2.0019,1.977,1.977,444324,0
1982-05-06,1.9935,2.0181,1.9935,2.0096,573492,0
1982-05-07,2.0181,2.0427,2.0181,2.0263,567180,0
1982-05-10,2.0263,2.0427,2.0181,2.0181,952744,0
1982-05-11,2.0181,2.0345,2.0096,2.0181,343807,0
1982-05-12,2.0181,2.0263,1.9935,1.9935,799781,0
1982-05-13,1.9935,2.0019,1.977,1.977,447723,0
1982-05-14,1.9687,1.9687,1.9523,1.9523,1011992,0
1982-05-17,1.9523,1.9605,1.9275,1.9275,267079,0
1982-05-18,1.9275,1.9355,1.9112,1.9193,448206,0
1982-05-19,1.9193,1.9355,1.9112,1.9193,324866,0
1982-05-20,1.9193,1.9275,1.9193,1.9275,256884,0
1982-05-21,1.9275,1.9439,1.9112,1.9275,362256,0
1982-05-24,1.9275,1.9275,1.9028,1.9112,450152,0
1982-05-25,1.9112,1.9112,1.9028,1.9028,284076,0
1982-05-26,1.9028,1.9112,1.9028,1.9028,803182,0
1982-05-27,1.9028,1.9193,1.8944,1.9028,1262073,0
1982-05-28,1.9028,1.9028,1.8865,1.9028,249113,0
1982-06-01,1.9028,1.9028,1.8944,1.9028,171902,0
1982-06-02,1.9028,1.9112,1.8944,1.9028,749281,0
1982-06-03,1.9028,1.9523,1.9028,1.9275,494828,0
1982-06-04,1.9275,1.9439,1.9193,1.9439,721605,0
1982-06-07,1.9439,1.9439,1.9193,1.9355,374397,0
1982-06-08,1.9355,1.9439,1.9193,1.9275,228721,0
1982-06-09,1.9275,1.9275,1.9193,1.9193,269994,0
1982-06-10,1.9193,1.9439,1.9193,1.9355,419074,0
1982-06-11,1.9523,1.9851,1.9523,1.977,798813,0
1982-06-14,1.9687,1.9687,1.9605,1.9605,181611,0
1982-06-15,1.9605,1.9687,1.9439,1.9687,837176,0
1982-06-16,1.9687,1.9851,1.9605,1.9687,152962,0
1982-06-17,1.9687,1.9687,1.9439,1.9439,428782,0
1982-06-18,1.9439,1.9439,1.9112,1.9193,775988,0
1982-06-21,1.9112,1.9112,1.8779,1.9028,1143103,0
1982-06-22,1.8944,1.8944,1.8537,1.8779,606516,0
1982-06-23,1.8779,1.8944,1.8779,1.8865,669642,0
1982-06-24,1.8865,1.8865,1.8537,1.8779,980426,0
1982-06-25,1.8779,1.8779,1.8699,1.8779,1607818,0
1982-06-28,1.9193,1.9193,1.8616,1.8699,557952,0
1982-06-29,1.8699,1.8944,1.8699,1.8699,895445,0
1982-06-30,1.8944,1.9355,1.8944,1.9028,1319859,0
1982-07-01,1.9028,1.9028,1.8865,1.8944,197154,0
1982-07-02,1.8865,1.8865,1.8779,1.8865,1551977,0
1982-07-06,1.8865,1.8865,1.8699,1.8779,276306,0
1982-07-07,1.8779,1.8779,1.8537,1.8616,447723,0
1982-07-08,1.8616,1.8779,1.8537,1.8699,878450,0
1982-07-09,1.8865,1.9112,1.8865,1.8944,611857,0
1982-07-12,1.9439,1.9687,1.9439,1.9523,1869561,0
1982-07-13,1.9523,1.9605,1.9439,1.9439,1327142,0
1982-07-14,1.9439,1.9687,1.9439,1.9605,691978,0
1982-07-15,1.9605,1.9687,1.9523,1.9523,557469,0
1982-07-16,1.9523,1.9687,1.9439,1.9687,401588,0
1982-07-19,1.977,1.9935,1.977,1.9935,596803,0
1982-07-20,1.9935,2.0181,1.9935,2.0096,808037,0
1982-07-21,2.0096,2.0263,1.9935,2.0181,1779237,0
1982-07-22,2.0181,2.0181,1.9851,1.9935,1200400,0
1982-07-23,1.9935,1.9935,1.9605,1.977,691006,0
1982-07-26,1.9687,1.9687,1.9439,1.9523,218033,0
1982-07-27,1.9523,1.9523,1.8699,1.8944,663328,0
1982-07-28,1.8779,1.8779,1.8451,1.8537,546298,0
1982-07-29,1.8537,1.8537,1.8451,1.8537,911957,0
1982-07-30,1.8537,1.8537,1.8451,1.8537,669642,0
1982-08-02,1.8616,1.8944,1.8616,1.8779,894960,0
1982-08-03,1.9028,1.9275,1.9028,1.9193,1382500,0
1982-08-04,1.9193,1.9355,1.9112,1.9275,268054,0
1982-08-05,1.9275,1.9355,1.9275,1.9275,712375,0
1982-08-06,1.9275,1.9355,1.9275,1.9355,177245,0
1982-08-09,1.9275,1.9275,1.8944,1.9193,736654,0
1982-08-10,1.9193,1.9355,1.9193,1.9193,490452,0
1982-08-11,1.9193,1.9523,1.9193,1.9355,1202830,0
1982-08-12,1.9355,1.977,1.9355,1.9605,865337,0
1982-08-13,1.9605,2.0019,1.9605,1.9935,370511,0
1982-08-16,2.0181,2.0345,2.0181,2.0181,854655,0
1982-08-17,2.0345,2.0922,2.0345,2.0922,1321800,0
1982-08-18,2.0922,2.1417,2.0922,2.0922,1237307,0
1982-08-19,2.0922,2.1334,2.0839,2.1255,1318887,0
1982-08-20,2.1334,2.1993,2.1334,2.1829,2608640,0
1982-08-23,2.1829,2.1909,2.1255,2.1334,1268870,0
1982-08-24,2.1334,2.1581,2.1255,2.1334,2740235,0
1982-08-25,2.1334,2.1499,2.1334,2.1499,490942,0
1982-08-26,2.1499,2.1581,2.1334,2.1334,1144561,0
1982-08-27,2.1334,2.1417,2.1086,2.1169,903216,0
1982-08-30,2.0922,2.0922,2.0511,2.0757,1092113,0
1982-08-31,2.0757,2.1255,2.0757,2.1005,717718,0
1982-09-01,2.1005,2.1745,2.1005,2.1255,1812255,0
1982-09-02,2.1255,2.1581,2.1086,2.1499,1039671,0
1982-09-03,2.1745,2.2405,2.1745,2.2077,2221618,0
1982-09-07,2.2077,2.2077,2.1829,2.1909,469089,0
1982-09-08,2.1909,2.1909,2.1499,2.1499,583691,0
1982-09-09,2.1499,2.1581,2.1334,2.1417,288935,0
1982-09-10,2.1417,2.1417,2.0922,2.1086,511336,0
1982-09-13,2.1086,2.1334,2.1086,2.1255,1447086,0
1982-09-14,2.1417,2.1664,2.1417,2.1581,531246,0
1982-09-15,2.1581,2.1664,2.1334,2.1581,652158,0
1982-09-16,2.1581,2.1829,2.1499,2.1499,2690221,0
1982-09-17,2.1499,2.1581,2.1499,2.1499,1167381,0
1982-09-20,2.1499,2.1664,2.1417,2.1499,681294,0
1982-09-21,2.1499,2.1993,2.1499,2.1993,608941,0
1982-09-22,2.1993,2.224,2.1745,2.1909,1177095,0
1982-09-23,2.1909,2.1993,2.1745,2.1909,983340,0
1982-09-24,2.1909,2.1993,2.1745,2.1829,1277612,0
1982-09-27,2.1829,2.1909,2.1745,2.1829,349632,0
1982-09-28,2.1745,2.1745,2.1499,2.1499,727915,0
1982-09-29,2.1417,2.1417,2.1169,2.1255,746367,0
1982-09-30,2.1255,2.1255,2.1086,2.1255,335550,0
1982-10-01,2.1255,2.1334,2.1086,2.1334,694408,0
1982-10-04,2.1334,2.1499,2.1255,2.1334,252997,0
1982-10-05,2.1417,2.1829,2.1417,2.1664,676927,0
1982-10-06,2.1664,2.1909,2.1581,2.1909,980910,0
1982-10-07,2.224,2.2571,2.224,2.2571,1422323,0
1982-10-08,2.2571,2.364,2.2571,2.2899,1334429,0
1982-10-11,2.3066,2.3804,2.3066,2.3149,1292178,0
1982-10-12,2.3149,2.3312,2.2652,2.2734,454520,0
1982-10-13,2.2734,2.2734,2.224,2.2405,1846249,0
1982-10-14,2.2405,2.2405,2.1745,2.1829,3923157,0
1982-10-15,2.1829,2.1829,2.1664,2.1664,469089,0
1982-10-18,2.1829,2.2405,2.1829,2.224,317096,0
1982-10-19,2.224,2.2486,2.2077,2.224,658472,0
1982-10-20,2.224,2.2405,2.1829,2.2077,1100370,0
1982-10-21,2.2077,2.216,2.1005,2.1499,3116089,0
1982-10-22,2.1581,2.2077,2.1581,2.1664,1915205,0
1982-10-25,2.1581,2.1581,2.1334,2.1417,1008101,0
1982-10-26,2.1417,2.1581,2.1086,2.1499,3420562,0
1982-10-27,2.1499,2.1745,2.1499,2.1581,946432,0
1982-10-28,2.1581,2.1745,2.1499,2.1499,778417,0
1982-10-29,2.1499,2.1664,2.1334,2.1664,1267901,0
1982-11-01,2.1664,2.1829,2.1417,2.1745,1175150,0
1982-11-02,2.1745,2.2324,2.1664,2.1993,1179034,0
1982-11-03,2.216,2.2982,2.216,2.2982,927009,0
1982-11-04,2.2982,2.3066,2.2405,2.3066,1460197,0
1982-11-05,2.2652,2.2652,2.2324,2.2405,1308206,0
1982-11-08,2.2405,2.2405,2.216,2.2324,758019,0
1982-11-09,2.2324,2.2652,2.2077,2.2405,2521717,0
1982-11-10,2.2405,2.2571,2.1909,2.1993,1932201,0
1982-11-11,2.1829,2.1829,2.1417,2.1745,2419258,0
1982-11-12,2.1745,2.1909,2.1417,2.1417,1051324,0
1982-11-15,2.1417,2.1499,2.0839,2.0922,3613832,0
1982-11-16,2.0922,2.1086,2.0019,2.0839,2157030,0
1982-11-17,2.1086,2.1417,2.1086,2.1417,1821970,0
1982-11-18,2.1417,2.1499,2.1334,2.1417,932352,0
1982-11-19,2.1417,2.1499,2.1334,2.1417,969256,0
1982-11-22,2.1417,2.1581,2.1334,2.1417,1484963,0
1982-11-23,2.1417,2.1581,2.1334,2.1334,917784,0
1982-11-24,2.1334,2.1581,2.1334,2.1417,764336,0
1982-11-26,2.1417,2.1581,2.1334,2.1334,304472,0
1982-11-29,2.1334,2.1417,2.1255,2.1334,391392,0
1982-11-30,2.1334,2.1334,2.1169,2.1169,614284,0
1982-12-01,2.1169,2.1255,2.0757,2.0922,1204289,0
1982-12-02,2.0922,2.1417,2.0757,2.1417,1375217,0
1982-12-03,2.1417,2.1745,2.1417,2.1417,1288295,0
1982-12-06,2.1499,2.1745,2.1499,2.1664,1683085,0
1982-12-07,2.1664,2.1829,2.1499,2.1581,2650889,0
1982-12-08,2.1664,2.1909,2.1664,2.1829,820661,0
1982-12-09,2.1829,2.2324,2.1829,2.2077,832802,0
1982-12-10,2.224,2.2571,2.224,2.2405,420042,0
1982-12-13,2.2405,2.2571,2.224,2.2324,1792835,0
1982-12-14,2.2405,2.2734,2.2405,2.2405,1707368,0
1982-12-15,2.2405,2.2405,2.224,2.2405,1681146,0
1982-12-16,2.2405,2.2405,2.2324,2.2405,1248964,0
1982-12-17,2.2405,2.2734,2.2324,2.2652,298157,0
1982-12-20,2.2652,2.2899,2.2324,2.2486,565722,0
1982-12-21,2.2571,2.3149,2.2571,2.2982,325835,0
1982-12-22,2.2982,2.3312,2.2899,2.3149,939634,0
1982-12-23,2.3149,2.3312,2.3066,2.3066,1162526,0
1982-12-27,2.3066,2.3149,2.2982,2.2982,253969,0
1982-12-28,2.2982,2.3149,2.2899,2.2899,345260,0
1982-12-29,2.2982,2.3227,2.2982,2.3227,702176,0
1982-12-30,2.3312,2.3312,2.3066,2.3227,880876,0
1982-12-31,2.3227,2.3312,2.2982,2.3066,220947,0
1983-01-03,2.3066,2.3312,2.2734,2.2817,1069291,0
1983-01-04,2.2817,2.3066,2.2817,2.2982,1071720,0
1983-01-05,2.2982,2.3227,2.2817,2.3149,790073,0
1983-01-06,2.3149,2.3312,2.2982,2.3227,522993,0
1983-01-07,2.3227,2.3312,2.3066,2.3312,1766610,0
1983-01-10,2.3312,2.3312,2.2982,2.3066,959546,0
1983-01-11,2.3149,2.3394,2.3149,2.3312,783271,0
1983-01-12,2.3312,2.3559,2.2982,2.3149,631281,0
1983-01-13,2.3149,2.3227,2.2817,2.2982,1003249,0
1983-01-14,2.2982,2.3149,2.2817,2.3066,1691342,0
1983-01-17,2.3066,2.3312,2.2982,2.2982,1139217,0
1983-01-18,2.2982,2.3227,2.2899,2.3149,1373763,0
1983-01-19,2.3149,2.3559,2.2982,2.3227,1358708,0
1983-01-20,2.3312,2.3559,2.3312,2.3394,1304808,0
1983-01-21,2.3394,2.364,2.3394,2.3559,1240708,0
1983-01-24,2.3394,2.3394,2.2817,2.2982,1491276,0
1983-01-25,2.3066,2.3394,2.3066,2.3312,555525,0
1983-01-26,2.3312,2.3725,2.3227,2.3559,712859,0
1983-01-27,2.3559,2.3725,2.3394,2.3394,343807,0
1983-01-28,2.3394,2.3559,2.3312,2.3312,261255,0
1983-01-31,2.3312,2.3725,2.3227,2.3725,877476,0
1983-02-01,2.3725,2.397,2.3559,2.3559,1718537,0
1983-02-02,2.364,2.3804,2.364,2.3804,318068,0
1983-02-03,2.3804,2.397,2.364,2.397,734227,0
1983-02-04,2.397,2.4137,2.3804,2.3889,330692,0
1983-02-07,2.3889,2.4137,2.3889,2.3889,625451,0
1983-02-08,2.3889,2.4053,2.3889,2.397,1812255,0
1983-02-09,2.397,2.4218,2.364,2.3889,1185348,0
1983-02-10,2.3889,2.4053,2.3804,2.3804,360797,0
1983-02-11,2.3804,2.4137,2.3559,2.3725,420042,0
1983-02-14,2.3725,2.3725,2.3559,2.364,440439,0
1983-02-15,2.364,2.3889,2.3559,2.3804,641474,0
1983-02-16,2.3804,2.397,2.3559,2.364,673527,0
1983-02-17,2.364,2.3725,2.3394,2.3559,502109,0
1983-02-18,2.3559,2.364,2.3394,2.3477,366144,0
1983-02-22,2.3477,2.3804,2.3477,2.3559,1098911,0
1983-02-23,2.3559,2.364,2.3559,2.364,481715,0
1983-02-24,2.364,2.397,2.3559,2.397,1272271,0
1983-02-25,2.397,2.4137,2.3725,2.3889,749281,0
1983-02-28,2.397,2.4547,2.397,2.4218,739083,0
1983-03-01,2.4381,2.4958,2.4381,2.4877,1544208,0
1983-03-02,2.4877,2.5368,2.4877,2.5042,887676,0
1983-03-03,2.5042,2.5368,2.4958,2.5368,890106,0
1983-03-04,2.5368,2.5368,2.5042,2.5124,482686,0
1983-03-07,2.5124,2.5536,2.4958,2.5536,737625,0
1983-03-08,2.5536,2.5617,2.5204,2.5289,225316,0
1983-03-09,2.5289,2.5456,2.5204,2.5289,577379,0
1983-03-10,2.5289,2.5456,2.5204,2.5368,452092,0
1983-03-11,2.5368,2.5368,2.5124,2.5204,459377,0
1983-03-14,2.5204,2.5289,2.5124,2.5289,332153,0
1983-03-15,2.5289,2.5368,2.5204,2.5368,254454,0
1983-03-16,2.5368,2.5456,2.5289,2.5289,314184,0
1983-03-17,2.5289,2.5456,2.5124,2.5289,1009562,0
1983-03-18,2.5289,2.5289,2.5124,2.5204,388968,0
1983-03-21,2.5204,2.5368,2.5124,2.5204,453063,0
1983-03-22,2.5204,2.5289,2.5124,2.5289,1112023,0
1983-03-23,2.5289,2.5617,2.5204,2.5617,1591795,0
1983-03-24,2.5617,2.5781,2.5289,2.5456,1445147,0
1983-03-25,2.5456,2.5536,2.5124,2.5289,825031,0
1983-03-28,2.5289,2.5289,2.4877,2.5042,1577227,0
1983-03-29,2.5042,2.5042,2.471,2.471,346233,0
1983-03-30,2.471,2.4795,2.4628,2.4628,391877,0
1983-03-31,2.4628,2.4795,2.4547,2.4628,332153,0
1983-04-04,2.4628,2.4795,2.4547,2.4628,1290237,0
1983-04-05,2.4628,2.4795,2.4466,2.4547,1384445,0
1983-04-06,2.4547,2.4628,2.4381,2.4547,300589,0
1983-04-07,2.4547,2.471,2.4466,2.4628,644390,0
1983-04-08,2.4795,2.4958,2.4795,2.4795,376337,0
1983-04-11,2.4795,2.5042,2.4795,2.4958,332153,0
1983-04-12,2.4877,2.4877,2.471,2.4795,282134,0
1983-04-13,2.4795,2.4877,2.4547,2.4628,793468,0
1983-04-14,2.4628,2.471,2.4381,2.4381,786185,0
1983-04-15,2.4381,2.471,2.4381,2.4628,2308051,0
1983-04-18,2.4628,2.4795,2.4466,2.4628,1134848,0
1983-04-19,2.4628,2.471,2.4466,2.4628,860967,0
1983-04-20,2.4628,2.4877,2.4547,2.4877,1196032,0
1983-04-21,2.4877,2.4958,2.471,2.4795,526391,0
1983-04-22,2.4795,2.4795,2.4466,2.4795,1044041,0
1983-04-25,2.4795,2.4795,2.4547,2.4628,438981,0
1983-04-26,2.4628,2.471,2.4466,2.471,909042,0
1983-04-27,2.471,2.4877,2.4628,2.4877,432668,0
1983-04-28,2.4877,2.5204,2.471,2.5204,2954870,0
1983-04-29,2.5204,2.5368,2.5124,2.5124,377313,0
1983-05-02,2.5124,2.5124,2.4958,2.4958,1045010,0
1983-05-03,2.4958,2.5042,2.4877,2.4877,604572,0
1983-05-04,2.4877,2.5204,2.4877,2.5204,1002762,0
1983-05-05,2.5204,2.5204,2.5042,2.5124,1211573,0
1983-05-06,2.5124,2.5124,2.5042,2.5124,1074146,0
1983-05-09,2.5124,2.5204,2.4958,2.5124,1557317,0
1983-05-10,2.5124,2.5204,2.4958,2.5042,815319,0
1983-05-11,2.5042,2.5124,2.4877,2.5042,1263042,0
1983-05-12,2.5042,2.5124,2.4877,2.5042,744422,0
1983-05-13,2.5042,2.5204,2.5042,2.5124,354491,0
1983-05-16,2.5124,2.5124,2.4877,2.5042,1072201,0
1983-05-17,2.5042,2.5289,2.4958,2.5289,221432,0
1983-05-18,2.5289,2.5456,2.5124,2.5204,1937054,0
1983-05-19,2.5204,2.5289,2.4958,2.5124,1347054,0
1983-05-20,2.5124,2.5204,2.5042,2.5042,472001,0
1983-05-23,2.5042,2.5124,2.4795,2.4877,1916664,0
1983-05-24,2.4877,2.5617,2.4795,2.4877,2762575,0
1983-05-25,2.4877,2.5042,2.4877,2.4958,676439,0
1983-05-26,2.4958,2.4958,2.4795,2.4877,761907,0
1983-05-27,2.4795,2.4795,2.4381,2.471,2962154,0
1983-05-31,2.471,2.4795,2.4547,2.4795,697805,0
1983-06-01,2.4795,2.4877,2.4628,2.471,1749127,0
1983-06-02,2.4795,2.4958,2.4795,2.4958,2297372,0
1983-06-03,2.4958,2.5042,2.4877,2.5042,254454,0
1983-06-06,2.5042,2.5042,2.4795,2.4877,4372334,0
1983-06-07,2.4877,2.4958,2.4795,2.4877,273394,0
1983-06-08,2.4877,2.4958,2.4547,2.4628,1522841,0
1983-06-09,2.4628,2.4877,2.4547,2.4628,1770010,0
1983-06-10,2.4628,2.471,2.4466,2.4547,773561,0
1983-06-13,2.4628,2.4877,2.4628,2.4877,437037,0
1983-06-14,2.4877,2.4877,2.471,2.4795,806095,0
1983-06-15,2.4795,2.4877,2.4628,2.471,480746,0
1983-06-16,2.471,2.4795,2.4547,2.4628,2637777,0
1983-06-17,2.4628,2.4795,2.4218,2.4381,1254790,0
1983-06-20,2.4381,2.4547,2.4218,2.4466,1433489,0
1983-06-21,2.4466,2.4466,2.4053,2.4137,3451157,0
1983-06-22,2.4137,2.4218,2.397,2.4053,1913746,0
1983-06-23,2.4053,2.4137,2.3804,2.3804,1522354,0
1983-06-24,2.3804,2.4053,2.3804,2.3889,712375,0
1983-06-27,2.3889,2.3889,2.3804,2.3804,3754167,0
1983-06-28,2.4053,2.4053,2.3725,2.3889,1487876,0
1983-06-29,2.3889,2.4137,2.3889,2.4137,2374581,0
1983-06-30,2.4137,2.4628,2.4053,2.4466,1020731,0
1983-07-01,2.4466,2.471,2.4466,2.4547,1522354,0
1983-07-05,2.4547,2.4547,2.4381,2.4547,1152328,0
1983-07-06,2.4547,2.4628,2.4466,2.4547,516678,0
1983-07-07,2.4547,2.4547,2.4218,2.4381,1478649,0
1983-07-08,2.4466,2.4547,2.4466,2.4547,1635983,0
1983-07-11,2.4547,2.4628,2.4466,2.4628,532700,0
1983-07-12,2.4628,2.4628,2.4218,2.4381,816778,0
1983-07-13,2.4381,2.4547,2.4218,2.4466,529789,0
1983-07-14,2.4466,2.471,2.4381,2.4628,1039671,0
1983-07-15,2.4628,2.471,2.4466,2.4628,760448,0
1983-07-18,2.4628,2.4795,2.4547,2.471,736654,0
1983-07-19,2.471,2.4795,2.4628,2.4795,809982,0
1983-07-20,2.4958,2.5042,2.4958,2.5042,608941,0
1983-07-21,2.5042,2.5042,2.4877,2.5042,700236,0
1983-07-22,2.5042,2.5124,2.4877,2.4958,1246048,0
1983-07-25,2.4958,2.5042,2.4795,2.4877,597288,0
1983-07-26,2.4877,2.5124,2.471,2.5042,1444659,0
1983-07-27,2.5042,2.5124,2.4877,2.4877,845911,0
1983-07-28,2.4877,2.4958,2.471,2.4795,538043,0
1983-07-29,2.4795,2.4877,2.4547,2.471,1007618,0
1983-08-01,2.471,2.4795,2.4628,2.471,198610,0
1983-08-02,2.471,2.4877,2.4628,2.4877,465205,0
1983-08-03,2.4877,2.5368,2.4795,2.5289,1097943,0
1983-08-04,2.5289,2.5368,2.4958,2.5042,663815,0
1983-08-05,2.5042,2.5124,2.4795,2.4877,1077546,0
1983-08-08,2.4877,2.5042,2.4795,2.4958,1403870,0
1983-08-09,2.4958,2.5124,2.4958,2.5042,606030,0
1983-08-10,2.5042,2.5124,2.5042,2.5042,969256,0
1983-08-11,2.5042,2.5204,2.5042,2.5124,495310,0
1983-08-12,2.5124,2.5368,2.5042,2.5124,276306,0
1983-08-15,2.5204,2.5456,2.5204,2.5456,367119,0
1983-08-16,2.5456,2.5456,2.5289,2.5456,180640,0
1983-08-17,2.5456,2.5703,2.5368,2.5617,631281,0
1983-08-18,2.5617,2.5865,2.5617,2.5703,204921,0
1983-08-19,2.5703,2.5781,2.5617,2.5703,194724,0
1983-08-22,2.5703,2.5781,2.5042,2.5703,362256,0
1983-08-23,2.5703,2.5781,2.5456,2.5703,347205,0
1983-08-24,2.5781,2.5946,2.5781,2.5946,262709,0
1983-08-25,2.5946,2.6277,2.5946,2.6028,645848,0
1983-08-26,2.6028,2.611,2.5865,2.611,536103,0
1983-08-29,2.6028,2.6028,2.5781,2.5946,588061,0
1983-08-30,2.5946,2.5946,2.5865,2.5865,244742,0
1983-08-31,2.5865,2.6028,2.5781,2.5865,1116395,0
1983-09-01,2.5946,2.6196,2.5946,2.6028,301073,0
1983-09-02,2.6028,2.611,2.5946,2.611,131113,0
1983-09-06,2.611,2.6277,2.611,2.6196,446264,0
1983-09-07,2.6196,2.6522,2.6196,2.636,761423,0
1983-09-08,2.636,2.6689,2.636,2.6689,1810801,0
1983-09-09,2.6689,2.6689,2.6441,2.6441,2731982,0
1983-09-12,2.6441,2.6853,2.6441,2.6689,1900152,0
1983-09-13,2.6689,2.6689,2.636,2.636,1594226,0
1983-09-14,2.636,2.6522,2.636,2.6441,311270,0
1983-09-15,2.6441,2.6689,2.636,2.6689,2339618,0
1983-09-16,2.6689,2.6689,2.6522,2.6689,886705,0
1983-09-19,2.6689,2.677,2.6522,2.677,2569794,0
1983-09-20,2.677,2.6853,2.6689,2.677,3309845,0
1983-09-21,2.677,2.6853,2.6689,2.677,1623357,0
1983-09-22,2.677,2.6853,2.6689,2.6853,894960,0
1983-09-23,2.6853,2.6935,2.6689,2.6689,2569305,0
1983-09-26,2.6689,2.6935,2.6277,2.6853,2916022,0
1983-09-27,2.6853,2.6853,2.6689,2.6853,2954387,0
1983-09-28,2.6853,2.6853,2.6689,2.6689,2155575,0
1983-09-29,2.677,2.677,2.6689,2.677,3217097,0
1983-09-30,2.677,2.677,2.6689,2.6689,923613,0
1983-10-03,2.6689,2.7019,2.6609,2.7019,1734078,0
1983-10-04,2.7019,2.776,2.7019,2.776,1081920,0
1983-10-05,2.776,2.8337,2.776,2.8253,2078849,0
1983-10-06,2.8253,2.8503,2.8088,2.8253,2291542,0
1983-10-07,2.8253,2.8253,2.776,2.784,2039517,0
1983-10-10,2.784,2.7926,2.7514,2.784,236975,0
1983-10-11,2.784,2.784,2.7181,2.7349,320009,0
1983-10-12,2.7349,2.7428,2.71,2.7267,986739,0
1983-10-13,2.7267,2.7349,2.7019,2.7349,1236821,0
1983-10-14,2.7349,2.7349,2.7019,2.7181,1154273,0
1983-10-17,2.7181,2.7267,2.71,2.7267,1747674,0
1983-10-18,2.7267,2.7349,2.7019,2.7267,742965,0
1983-10-19,2.7267,2.7514,2.71,2.7514,3568669,0
1983-10-20,2.7514,2.776,2.7514,2.776,320009,0
1983-10-21,2.776,2.8088,2.7514,2.7926,2313394,0
1983-10-24,2.7926,2.8337,2.776,2.8253,559895,0
1983-10-25,2.8253,2.8503,2.8253,2.8418,754136,0
1983-10-26,2.8418,2.8829,2.8253,2.8829,992566,0
1983-10-27,2.8829,2.8829,2.8667,2.8829,431214,0
1983-10-28,2.8829,2.9159,2.8747,2.8993,465205,0
1983-10-31,2.9079,2.9489,2.9079,2.9489,1039671,0
1983-11-01,2.9489,2.9819,2.9407,2.9654,1866643,0
1983-11-02,2.9654,3.0231,2.9654,3.0151,1620932,0
1983-11-03,3.0151,3.0231,2.9819,2.9819,1040640,0
1983-11-04,2.9572,2.9572,2.9159,2.9329,1191662,0
1983-11-07,2.9242,2.9242,2.8829,2.9079,842514,0
1983-11-08,2.9079,2.9079,2.8582,2.8582,575922,0
1983-11-09,2.8582,2.9159,2.8418,2.8829,2216762,0
1983-11-10,2.8747,2.8747,2.8503,2.8747,1239250,0
1983-11-11,2.8747,2.8829,2.8503,2.8747,826005,0
1983-11-14,2.8747,2.8747,2.8503,2.8582,715774,0
1983-11-15,2.8582,2.8747,2.8503,2.8747,869709,0
1983-11-16,2.8747,2.9159,2.8747,2.9159,993536,0
1983-11-17,2.8993,2.8993,2.8747,2.8993,297187,0
1983-11-18,2.8993,2.8993,2.8747,2.8993,574463,0
1983-11-21,2.8993,2.9159,2.8747,2.9159,185985,0
1983-11-22,2.9159,2.9572,2.9159,2.9489,3307904,0
1983-11-23,2.9489,2.9572,2.9407,2.9572,708972,0
1983-11-25,2.9572,2.9654,2.9329,2.9489,156848,0
1983-11-28,2.9489,2.9489,2.9242,2.9329,561354,0
1983-11-29,2.9329,2.9407,2.9079,2.9329,793468,0
1983-11-30,2.9329,2.9489,2.9242,2.9329,139367,0
1983-12-01,2.9329,2.9407,2.9159,2.9329,372937,0
1983-12-02,2.9329,2.9489,2.9079,2.9329,1844310,0
1983-12-05,2.9329,2.9407,2.9159,2.9242,932836,0
1983-12-06,2.9242,2.9329,2.9079,2.9159,1032870,0
1983-12-07,2.9159,2.9489,2.8829,2.8993,821149,0
1983-12-08,2.8993,2.8993,2.8667,2.8829,433154,0
1983-12-09,2.8747,2.8747,2.8582,2.8667,743453,0
1983-12-12,2.8667,2.8829,2.8667,2.8747,542414,0
1983-12-13,2.8747,2.8747,2.8418,2.8503,2301740,0
1983-12-14,2.8503,2.8582,2.8253,2.8337,1528671,0
1983-12-15,2.8337,2.8337,2.8007,2.8171,1214483,0
1983-12-16,2.8171,2.8503,2.8088,2.8337,1550519,0
1983-12-19,2.8337,2.8503,2.8337,2.8418,2618350,0
1983-12-20,2.8582,2.8829,2.8582,2.8747,852225,0
1983-12-21,2.8829,2.9159,2.8829,2.9159,1498075,0
1983-12-22,2.9159,2.9159,2.8747,2.8993,857567,0
1983-12-23,2.8993,2.9079,2.8747,2.9079,1507785,0
1983-12-27,2.9079,2.9079,2.8993,2.8993,1176121,0
1983-12-28,2.8993,2.9079,2.8582,2.8829,747825,0
1983-12-29,2.8829,2.8829,2.8418,2.8418,890106,0
1983-12-30,2.8418,2.8747,2.7926,2.8747,644390,0
1984-01-03,2.8747,2.8747,2.8418,2.8582,935261,0
1984-01-04,2.8582,2.9079,2.8418,2.8914,944490,0
1984-01-05,2.8914,2.9329,2.8914,2.8914,812894,0
1984-01-06,2.8914,2.9079,2.8747,2.8993,297187,0
1984-01-09,2.8993,2.8993,2.8582,2.8667,320499,0
1984-01-10,2.8667,2.8747,2.8418,2.8582,398190,0
1984-01-11,2.8582,2.8914,2.8007,2.8747,423444,0
1984-01-12,2.8747,2.8829,2.8418,2.8582,998877,0
1984-01-13,2.8582,2.8829,2.8582,2.8667,1175634,0
1984-01-16,2.8667,2.8667,2.7678,2.776,2584360,0
1984-01-17,2.784,2.8171,2.784,2.8007,2604756,0
1984-01-18,2.8007,2.8171,2.7514,2.776,2551341,0
1984-01-19,2.7678,2.7678,2.677,2.7595,3290419,0
1984-01-20,2.7595,2.7926,2.7428,2.784,2361471,0
1984-01-23,2.784,2.8418,2.7678,2.8418,570581,0
1984-01-24,2.8418,2.8418,2.8088,2.8171,1011992,0
1984-01-25,2.8171,2.8253,2.7595,2.7595,605545,0
1984-01-26,2.7595,2.7926,2.7595,2.7678,708491,0
1984-01-27,2.7678,2.7678,2.7514,2.7678,646820,0
1984-01-30,2.7678,2.7926,2.7678,2.7926,706060,0
1984-01-31,2.7926,2.8088,2.7926,2.8007,623509,0
1984-02-01,2.8007,2.8418,2.8007,2.8253,552123,0
1984-02-02,2.8253,2.8667,2.8007,2.8418,1218366,0
1984-02-03,2.8418,2.8747,2.8418,2.8582,543386,0
1984-02-06,2.8582,2.8747,2.8503,2.8503,386050,0
1984-02-07,2.8503,2.8582,2.8171,2.8582,543871,0
1984-02-08,2.8582,2.8667,2.8171,2.8418,712859,0
1984-02-09,2.8418,2.8503,2.8007,2.8253,1063461,0
1984-02-10,2.8171,2.8171,2.7595,2.784,1077061,0
1984-02-13,2.784,2.784,2.7181,2.7595,476859,0
1984-02-14,2.7595,2.7595,2.7267,2.7514,755107,0
1984-02-15,2.7514,2.7514,2.7267,2.7267,701692,0
1984-02-16,2.7267,2.7428,2.6853,2.71,1011992,0
1984-02-17,2.71,2.71,2.6522,2.6689,645848,0
1984-02-21,2.6689,2.6853,2.636,2.6522,414216,0
1984-02-22,2.6522,2.6609,2.611,2.611,698292,0
1984-02-23,2.6028,2.6028,2.4795,2.5368,9567279,0
1984-02-24,2.5368,2.5946,2.5124,2.5865,1036270,0
1984-02-27,2.5865,2.611,2.5703,2.6028,2599412,0
1984-02-28,2.6028,2.6196,2.6028,2.611,564753,0
1984-02-29,2.6196,2.6609,2.6196,2.6522,405959,0
1984-03-01,2.6522,2.6689,2.636,2.6609,255426,0
1984-03-02,2.6609,2.677,2.6609,2.6609,421986,0
1984-03-05,2.6609,2.6689,2.6522,2.6609,241344,0
1984-03-06,2.6609,2.6689,2.636,2.6522,342832,0
1984-03-07,2.636,2.636,2.5946,2.611,1277612,0
1984-03-08,2.611,2.6277,2.6028,2.6196,367119,0
1984-03-09,2.6196,2.6277,2.6196,2.6196,370997,0
1984-03-12,2.6196,2.6609,2.6196,2.6609,2039033,0
1984-03-13,2.6609,2.7267,2.6609,2.677,1039183,0
1984-03-14,2.677,2.677,2.636,2.6689,787155,0
1984-03-15,2.6689,2.6935,2.6609,2.6689,499682,0
1984-03-16,2.6689,2.6935,2.6689,2.6689,2485782,0
1984-03-19,2.6689,2.6935,2.6689,2.677,1363077,0
1984-03-20,2.677,2.7019,2.677,2.6853,2248811,0
1984-03-21,2.6853,2.6935,2.6689,2.677,662844,0
1984-03-22,2.677,2.677,2.6522,2.6609,2562021,0
1984-03-23,2.6609,2.6609,2.611,2.6196,873595,0
1984-03-26,2.6196,2.6609,2.6196,2.6522,1180493,0
1984-03-27,2.6522,2.6689,2.6522,2.6522,389938,0
1984-03-28,2.6522,2.6609,2.6277,2.6522,1112991,0
1984-03-29,2.6522,2.6609,2.6277,2.636,2231815,0
1984-03-30,2.636,2.636,2.611,2.636,3002946,0
1984-04-02,2.636,2.6853,2.5617,2.6441,581260,0
1984-04-03,2.6441,2.6522,2.6277,2.636,610401,0
1984-04-04,2.636,2.6689,2.636,2.6441,914383,0
1984-04-05,2.6441,2.6609,2.6277,2.6277,623509,0
1984-04-06,2.6277,2.6522,2.6196,2.6441,970228,0
1984-04-09,2.6441,2.6522,2.6196,2.636,267079,0
1984-04-10,2.636,2.6609,2.636,2.6609,516193,0
1984-04-11,2.6609,2.7019,2.6441,2.6853,891075,0
1984-04-12,2.6853,2.7181,2.6689,2.7181,1054236,0
1984-04-13,2.7181,2.7181,2.6935,2.7019,282134,0
1984-04-16,2.7019,2.7181,2.6853,2.7181,1466507,0
1984-04-17,2.7181,2.776,2.7181,2.7595,410333,0
1984-04-18,2.7595,2.776,2.7349,2.7678,437524,0
1984-04-19,2.7678,2.7678,2.7514,2.7514,330692,0
1984-04-23,2.7514,2.7595,2.7349,2.7514,328267,0
1984-04-24,2.7514,2.7926,2.7514,2.7595,777445,0
1984-04-25,2.7595,2.776,2.7595,2.7678,179674,0
1984-04-26,2.7678,2.7926,2.7595,2.784,1319859,0
1984-04-27,2.784,2.7926,2.7678,2.7926,396737,0
1984-04-30,2.7926,2.7926,2.7514,2.784,1239250,0
1984-05-01,2.784,2.8582,2.784,2.8503,961486,0
1984-05-02,2.8503,2.8747,2.8337,2.8667,827464,0
1984-05-03,2.8667,2.8667,2.8503,2.8582,186957,0
1984-05-04,2.8582,2.8667,2.8253,2.8418,379253,0
1984-05-07,2.8337,2.8337,2.8253,2.8337,502594,0
1984-05-08,2.8337,2.8667,2.8253,2.8667,389452,0
1984-05-09,2.8667,2.8667,2.8337,2.8503,379737,0
1984-05-10,2.8503,2.8993,2.8418,2.8829,639535,0
1984-05-11,2.8829,2.8829,2.8582,2.8582,255426,0
1984-05-14,2.8582,2.8747,2.8503,2.8667,237456,0
1984-05-15,2.8667,2.8667,2.8253,2.8418,846398,0
1984-05-16,2.8418,2.8503,2.8253,2.8253,376823,0
1984-05-17,2.8253,2.8337,2.8088,2.8253,792012,0
1984-05-18,2.8253,2.8253,2.7678,2.784,411304,0
1984-05-21,2.784,2.784,2.7349,2.7514,351088,0
1984-05-22,2.7514,2.7514,2.7181,2.7514,216091,0
1984-05-23,2.7514,2.7678,2.7267,2.7678,274368,0
1984-05-24,2.7678,2.7678,2.7267,2.7267,337977,0
1984-05-25,2.7267,2.7514,2.7181,2.7349,219491,0
1984-05-29,2.7349,2.7514,2.6853,2.7019,1177579,0
1984-05-30,2.7019,2.71,2.6853,2.6935,1085801,0
1984-05-31,2.6935,2.7019,2.6689,2.6935,185985,0
1984-06-01,2.6935,2.7595,2.6853,2.7595,1639871,0
1984-06-04,2.7595,2.7678,2.7349,2.7349,814835,0
1984-06-05,2.7349,2.7595,2.7267,2.7595,655072,0
1984-06-06,2.7595,2.7678,2.7349,2.7514,706548,0
1984-06-07,2.7514,2.7678,2.7349,2.7514,374883,0
1984-06-08,2.7514,2.7678,2.7267,2.7514,235517,0
1984-06-11,2.7514,2.7514,2.7267,2.7514,175789,0
1984-06-12,2.7514,2.7678,2.7267,2.7678,587090,0
1984-06-13,2.7678,2.7678,2.7349,2.7514,562809,0
1984-06-14,2.7514,2.7678,2.7267,2.7595,1509727,0
1984-06-15,2.7595,2.7678,2.7514,2.7595,2358070,0
1984-06-18,2.7595,2.7678,2.7514,2.7678,540955,0
1984-06-19,2.7678,2.7926,2.7595,2.784,2187140,0
1984-06-20,2.784,2.8337,2.7514,2.8253,804637,0
1984-06-21,2.8253,2.8418,2.7926,2.8253,687119,0
1984-06-22,2.8253,2.8253,2.7926,2.8253,888648,0
1984-06-25,2.8253,2.8337,2.8007,2.8253,1387359,0
1984-06-26,2.8253,2.8253,2.8088,2.8088,969256,0
1984-06-27,2.8088,2.8337,2.7926,2.8007,13919706,0
1984-06-28,2.8337,2.8337,2.784,2.8171,221918,0
1984-06-29,2.8171,2.8418,2.8007,2.8171,695864,0
1984-07-02,2.8171,2.8418,2.8007,2.8253,406933,0
1984-07-03,2.8253,2.8253,2.7678,2.8171,455005,0
1984-07-05,2.8171,2.8253,2.7926,2.8171,266595,0
1984-07-06,2.8171,2.8171,2.784,2.8171,1094055,0
1984-07-09,2.8171,2.8418,2.7926,2.8418,559411,0
1984-07-10,2.8418,2.8418,2.8337,2.8418,802696,0
1984-07-11,2.8418,2.8582,2.776,2.8418,711403,0
1984-07-12,2.8418,2.8582,2.8418,2.8503,311270,0
1984-07-13,2.8582,2.8993,2.8582,2.8993,311270,0
1984-07-16,2.8993,2.9489,2.8993,2.9489,841058,0
1984-07-17,2.9489,2.9819,2.9489,2.9572,1260617,0
1984-07-18,2.9572,2.9572,2.9329,2.9407,526875,0
1984-07-19,2.9407,2.9407,2.9159,2.9407,876507,0
1984-07-20,2.9407,2.9407,2.9159,2.9329,312242,0
1984-07-23,2.9079,2.9079,2.8829,2.8993,848829,0
1984-07-24,2.8993,2.9079,2.8914,2.9079,422958,0
1984-07-25,2.9079,2.9489,2.8829,2.9489,660415,0
1984-07-26,2.9489,2.9982,2.9329,2.9982,574463,0
1984-07-27,2.9735,2.9735,2.9572,2.9735,421501,0
1984-07-30,2.9735,2.9735,2.9572,2.9572,377796,0
1984-07-31,2.9489,2.9489,2.8993,2.9329,1205259,0
1984-08-01,2.9407,2.9819,2.9407,2.9819,1106197,0
1984-08-02,2.9819,3.0313,2.9654,3.0313,880393,0
1984-08-03,3.0313,3.0725,3.0313,3.0313,1830710,0
1984-08-06,3.0313,3.0725,3.0231,3.0396,1839934,0
1984-08-07,3.0396,3.0558,3.0151,3.0151,689551,0
1984-08-08,3.0151,3.0396,2.9489,3.0313,379737,0
1984-08-09,3.0313,3.1219,3.0313,3.0971,821149,0
1984-08-10,3.0971,3.1219,3.0313,3.0971,1158154,0
1984-08-13,3.1469,3.1469,3.0558,3.13,666485,0
1984-08-14,3.13,3.1469,3.1136,3.13,473701,0
1984-08-15,3.13,3.13,3.0725,3.0891,1025585,0
1984-08-16,3.0891,3.13,3.0725,3.0725,1231236,0
1984-08-17,3.0725,3.0891,3.0725,3.0725,428542,0
1984-08-20,3.0725,3.1136,3.0558,3.0891,540716,0
1984-08-21,3.0891,3.3033,3.0725,3.2209,1507058,0
1984-08-22,3.2209,3.3197,3.2209,3.2455,2259982,0
1984-08-23,3.2209,3.2209,3.1469,3.1877,539259,0
1984-08-24,3.2045,3.2045,3.1469,3.2045,441897,0
1984-08-27,3.2045,3.2045,3.13,3.163,428542,0
1984-08-28,3.13,3.2045,3.13,3.2045,589274,0
1984-08-29,3.2045,3.2209,3.13,3.13,735199,0
1984-08-30,3.0891,3.13,3.0725,3.1136,375125,0
1984-08-31,3.1136,3.1136,3.0558,3.0891,657259,0
1984-09-04,3.0725,3.0891,3.0558,3.0891,501385,0
1984-09-05,3.0558,3.13,3.0558,3.1136,558197,0
1984-09-06,3.13,3.2045,3.13,3.1877,849558,0
1984-09-07,3.2045,3.2455,3.13,3.13,1184378,0
1984-09-10,3.13,3.13,3.0725,3.0891,964400,0
1984-09-11,3.1136,3.163,3.1136,3.13,854655,0
1984-09-12,3.13,3.163,3.0891,3.163,1044766,0
1984-09-13,3.1877,3.2455,3.1469,3.2455,743453,0
1984-09-14,3.2788,3.2788,3.2209,3.2455,645848,0
1984-09-17,3.262,3.262,3.2045,3.2045,651432,0
1984-09-18,3.2045,3.262,3.163,3.2209,3195245,0
1984-09-19,3.2455,3.3361,3.2209,3.3033,2060883,0
1984-09-20,3.3033,3.3938,3.2209,3.3938,2930591,0
1984-09-21,3.3938,3.3938,3.262,3.2788,862666,0
1984-09-24,3.3033,3.3033,3.2209,3.262,687854,0
1984-09-25,3.262,3.3197,3.262,3.2788,891075,0
1984-09-26,3.2788,3.3938,3.2788,3.3772,1239736,0
1984-09-27,3.435,3.4513,3.2455,3.435,4459987,0
1984-09-28,3.435,3.435,3.3361,3.3606,4239282,0
1984-10-01,3.3197,3.3361,3.262,3.2788,1236094,0
1984-10-02,3.262,3.3361,3.262,3.3197,655317,0
1984-10-03,3.3197,3.4017,3.3197,3.3606,470303,0
1984-10-04,3.3772,3.4017,3.3361,3.3772,435097,0
1984-10-05,3.3606,3.4182,3.3361,3.3606,255668,0
1984-10-08,3.3361,3.3606,3.3197,3.3606,181857,0
1984-10-09,3.3606,3.4017,3.3197,3.3361,803427,0
1984-10-10,3.3606,3.3772,3.2788,3.3033,520076,0
1984-10-11,3.3197,3.3606,3.3033,3.3361,1019032,0
1984-10-12,3.3361,3.4182,3.3197,3.4017,1415038,0
1984-10-15,3.4017,3.4182,3.3606,3.3772,598016,0
1984-10-16,3.3772,3.4017,3.3606,3.3772,1036027,0
1984-10-17,3.4017,3.4596,3.3772,3.4596,863637,0
1984-10-18,3.4596,3.6737,3.435,3.649,3469607,0
1984-10-19,3.7892,3.8054,3.6159,3.649,2082489,0
1984-10-22,3.6737,3.6902,3.6159,3.6326,1834593,0
1984-10-23,3.7069,3.7069,3.5751,3.6326,1042581,0
1984-10-24,3.5582,3.5915,3.5172,3.5582,460833,0
1984-10-25,3.5582,3.5751,3.4925,3.4925,408632,0
1984-10-26,3.4925,3.5172,3.435,3.4596,206138,0
1984-10-29,3.4596,3.4925,3.435,3.4596,179430,0
1984-10-30,3.4925,3.5582,3.4925,3.5338,528814,0
1984-10-31,3.4925,3.5172,3.435,3.4596,1061034,0
1984-11-01,3.4761,3.5915,3.4761,3.5751,4843854,0
1984-11-02,3.5582,3.6159,3.5338,3.5915,1492004,0
1984-11-05,3.5751,3.6326,3.435,3.6159,828677,0
1984-11-06,3.6159,3.6737,3.5915,3.649,946192,0
1984-11-07,3.649,3.6737,3.5915,3.6737,1093325,0
1984-11-08,3.6326,3.6737,3.5751,3.5915,1150141,0
1984-11-09,3.6326,3.6326,3.5338,3.5582,476376,0
1984-11-12,3.5582,3.5582,3.4761,3.5172,670858,0
1984-11-13,3.5172,3.5172,3.4761,3.5172,348419,0
1984-11-14,3.5172,3.5172,3.4596,3.4925,191812,0
1984-11-15,3.4761,3.5172,3.4761,3.4925,505993,0
1984-11-16,3.5172,3.5338,3.4761,3.4925,312967,0
1984-11-19,3.4925,3.4925,3.4596,3.4761,293057,0
1984-11-20,3.4761,3.4925,3.4596,3.4761,256398,0
1984-11-21,3.4761,3.4925,3.435,3.4925,254454,0
1984-11-23,3.5582,3.6159,3.5172,3.6159,814835,0
1984-11-26,3.6159,3.6159,3.4925,3.5338,515706,0
1984-11-27,3.5338,3.5338,3.4761,3.5172,383868,0
1984-11-28,3.4761,3.5172,3.4761,3.4925,590977,0
1984-11-29,3.4925,3.5338,3.4925,3.5172,333852,0
1984-11-30,3.5172,3.5172,3.4596,3.4925,1069532,0
1984-12-03,3.4761,3.4925,3.4182,3.4182,1116879,0
1984-12-04,3.4596,3.4925,3.435,3.4761,555039,0
1984-12-05,3.4925,3.4925,3.435,3.4596,389206,0
1984-12-06,3.4596,3.4596,3.3772,3.435,508664,0
1984-12-07,3.4596,3.4596,3.4182,3.435,319524,0
1984-12-10,3.435,3.4761,3.4017,3.4596,441897,0
1984-12-11,3.4761,3.4761,3.4182,3.435,340407,0
1984-12-12,3.435,3.4925,3.435,3.4761,693918,0
1984-12-13,3.4596,3.4925,3.4596,3.4761,763848,0
1984-12-14,3.4761,3.5172,3.4596,3.4925,305442,0
1984-12-17,3.5172,3.5915,3.4761,3.5915,1510455,0
1984-12-18,3.5915,3.7477,3.4596,3.7477,433154,0
1984-12-19,3.7316,3.7316,3.6326,3.6737,765789,0
1984-12-20,3.6737,3.7069,3.649,3.6902,1072448,0
1984-12-21,3.7069,3.7477,3.5751,3.6326,1058121,0
1984-12-24,3.6326,3.7316,3.6326,3.7069,2792197,0
1984-12-26,3.7069,3.7069,3.6737,3.7069,4758874,0
1984-12-27,3.6737,3.7069,3.5338,3.7069,5011385,0
1984-12-28,3.6902,3.6902,3.6159,3.6326,481715,0
1984-12-31,3.6326,3.649,3.5915,3.6326,544598,0
1985-01-02,3.649,3.649,3.6326,3.6326,4528215,0
1985-01-03,3.6326,3.6737,3.6326,3.6737,1684543,0
1985-01-04,3.6737,3.6737,3.6326,3.649,442384,0
1985-01-07,3.6737,3.6737,3.6159,3.6326,514979,0
1985-01-08,3.6326,3.6326,3.5338,3.6159,701935,0
1985-01-09,3.5915,3.649,3.5751,3.6326,1284412,0
1985-01-10,3.6159,3.814,3.6159,3.649,575922,0
1985-01-11,3.649,3.6737,3.5751,3.6737,847368,0
1985-01-14,3.6737,3.7151,3.6326,3.7151,565967,0
1985-01-15,3.6902,3.7151,3.6326,3.649,770161,0
1985-01-16,3.6737,3.6737,3.5751,3.6159,1342924,0
1985-01-17,3.6326,3.6326,3.5915,3.6159,359586,0
1985-01-18,3.5915,3.6326,3.5751,3.6159,665029,0
1985-01-21,3.6159,3.6902,3.5915,3.6737,1255759,0
1985-01-22,3.6326,3.649,3.5915,3.6159,2311696,0
1985-01-23,3.6159,3.6326,3.5751,3.5915,891560,0
1985-01-24,3.6159,3.649,3.5751,3.6159,863637,0
1985-01-25,3.6159,3.6159,3.5505,3.5751,1476223,0
1985-01-28,3.6159,3.6326,3.5505,3.5915,687854,0
1985-01-29,3.5915,3.6737,3.5915,3.6326,453307,0
1985-01-30,3.649,3.649,3.5915,3.6159,941820,0
1985-01-31,3.6159,3.649,3.5915,3.649,1858633,0
1985-02-01,3.649,3.6902,3.6326,3.649,519591,0
1985-02-04,3.649,3.649,3.5751,3.6159,625695,0
1985-02-05,3.6159,3.649,3.5915,3.5915,432428,0
1985-02-06,3.6326,3.649,3.6159,3.6326,2200982,0
1985-02-07,3.6159,3.649,3.5915,3.649,1691100,0
1985-02-08,3.649,3.6737,3.6159,3.649,857812,0
1985-02-11,3.649,3.649,3.5505,3.5915,1446845,0
1985-02-12,3.5751,3.5915,3.5505,3.5915,823334,0
1985-02-13,3.5915,3.6159,3.5751,3.5751,1578928,0
1985-02-14,3.5751,3.5915,3.5338,3.5751,1845764,0
1985-02-15,3.5505,3.5751,3.5505,3.5751,934293,0
1985-02-19,3.5751,3.5915,3.5338,3.5338,729371,0
1985-02-20,3.5338,3.6159,3.5338,3.5915,2529972,0
1985-02-21,3.5751,3.5915,3.5338,3.5751,1191662,0
1985-02-22,3.5751,3.5751,3.5505,3.5751,508664,0
1985-02-25,3.5915,3.5915,3.5338,3.5505,632251,0
1985-02-26,3.5751,3.6159,3.5505,3.5915,567180,0
1985-02-27,3.6159,3.6326,3.5915,3.5915,2098517,0
1985-02-28,3.5915,3.5915,3.5751,3.5915,766034,0
1985-03-01,3.5915,3.5915,3.5338,3.5915,1423534,0
1985-03-04,3.5915,3.5915,3.5505,3.5505,304228,0
1985-03-05,3.5751,3.5915,3.5505,3.5505,453063,0
1985-03-06,3.5505,3.5915,3.5505,3.5505,855383,0
1985-03-07,3.5915,3.6159,3.5751,3.5751,555525,0
1985-03-08,3.5915,3.6159,3.5751,3.5915,877476,0
1985-03-11,3.5915,3.6159,3.5751,3.5915,432668,0
1985-03-12,3.5915,3.6326,3.5751,3.6159,915110,0
1985-03-13,3.6326,3.649,3.5751,3.6326,485843,0
1985-03-14,3.6326,3.6737,3.6159,3.6326,1117118,0
1985-03-15,3.6737,3.6902,3.6326,3.6326,762388,0
1985-03-18,3.649,3.6737,3.649,3.6737,1287567,0
1985-03-19,3.6737,3.7316,3.5751,3.7316,1594461,0
1985-03-20,3.7564,3.7892,3.7316,3.7564,1104497,0
1985-03-21,3.7564,3.814,3.7564,3.7892,727185,0
1985-03-22,3.7892,3.8304,3.7892,3.814,3197673,0
1985-03-25,3.8304,3.8716,3.7892,3.855,7225719,0
1985-03-26,3.8716,3.9292,3.855,3.9126,831103,0
1985-03-27,3.9126,3.9292,3.888,3.888,1043555,0
1985-03-28,3.9292,4.0938,3.8716,3.888,1026555,0
1985-03-29,3.8961,3.9126,3.814,3.9126,4916694,0
1985-04-01,3.9126,3.9126,3.855,3.8961,1219585,0
1985-04-02,3.8961,3.9373,3.8961,3.9126,1256732,0
1985-04-03,3.9373,3.9373,3.8961,3.9126,265625,0
1985-04-04,3.8961,3.9126,3.8716,3.9126,358616,0
1985-04-08,3.9126,3.9126,3.8716,3.8961,658230,0
1985-04-09,3.9126,3.9373,3.8961,3.9126,329723,0
1985-04-10,3.9373,3.9784,3.8961,3.9373,2160189,0
1985-04-11,3.9373,3.9538,3.9126,3.9373,524689,0
1985-04-12,3.9538,3.9954,3.9373,3.9538,1357007,0
1985-04-15,3.9784,4.0362,3.9373,3.9954,520076,0
1985-04-16,4.0198,4.0774,4.0198,4.0774,1629668,0
1985-04-17,4.0527,4.0938,4.0362,4.0774,514735,0
1985-04-18,4.0938,4.0938,4.0527,4.0938,1003734,0
1985-04-19,4.0774,4.1185,3.9373,4.1185,768462,0
1985-04-22,4.1185,4.1351,4.0774,4.0938,387752,0
1985-04-23,4.0938,4.1185,4.0774,4.0938,488514,0
1985-04-24,4.1185,4.1185,4.0774,4.0938,422230,0
1985-04-25,4.0774,4.0938,4.0527,4.0774,608212,0
1985-04-26,4.0774,4.0938,4.0527,4.0774,453307,0
1985-04-29,4.0938,4.1185,4.0527,4.0774,422230,0
1985-04-30,4.0774,4.0938,4.0774,4.0938,730584,0
1985-05-01,4.0938,4.1185,4.0774,4.0774,551156,0
1985-05-02,4.0938,4.0938,4.0527,4.0938,536344,0
1985-05-03,4.0774,4.1598,4.0774,4.1185,702663,0
1985-05-06,4.1351,4.1598,4.0938,4.0938,1348509,0
1985-05-07,4.0938,4.0938,3.9373,4.0198,1749127,0
1985-05-08,4.0198,4.0774,3.9954,4.0527,845671,0
1985-05-09,4.0527,4.0938,4.0527,4.0938,291115,0
1985-05-10,4.0938,4.1351,4.0938,4.1185,881366,0
1985-05-13,4.1351,4.1598,4.0938,4.1351,669156,0
1985-05-14,4.1762,4.2009,4.1351,4.1598,556496,0
1985-05-15,4.2009,4.2009,4.1598,4.1762,362502,0
1985-05-16,4.2424,4.2835,4.2176,4.2424,962217,0
1985-05-17,4.2424,4.3248,4.2176,4.2835,612825,0
1985-05-20,4.3657,4.4236,4.3248,4.3248,1185102,0
1985-05-21,4.2835,4.3657,4.2424,4.3248,1092113,0
1985-05-22,4.2835,4.2999,4.2009,4.2585,557227,0
1985-05-23,4.2424,4.2585,4.2009,4.2424,378284,0
1985-05-24,4.2585,4.2835,4.0774,4.2835,864366,0
1985-05-28,4.2835,4.2999,4.2585,4.2999,358616,0
1985-05-29,4.2999,4.2999,4.2585,4.2999,246927,0
1985-05-30,4.2835,4.3657,4.2835,4.2999,379983,0
1985-05-31,4.2999,4.2999,4.2585,4.2999,1337342,0
1985-06-03,4.341,4.3657,4.2999,4.341,675953,0
1985-06-04,4.341,4.44,4.341,4.407,584904,0
1985-06-05,4.407,4.4236,4.3824,4.407,949587,0
1985-06-06,4.407,4.4236,4.3657,4.407,668673,0
1985-06-07,4.407,4.44,4.407,4.4236,721605,0
1985-06-10,4.407,4.407,4.3657,4.407,402562,0
1985-06-11,4.3824,4.4236,4.3657,4.407,581992,0
1985-06-12,4.407,4.4236,4.3657,4.3824,502594,0
1985-06-13,4.3657,4.4236,4.3657,4.4236,1474764,0
1985-06-14,4.4236,4.5221,4.4236,4.5059,806579,0
1985-06-17,4.547,4.547,4.4647,4.5059,437770,0
1985-06-18,4.4647,4.5221,4.4647,4.4811,541444,0
1985-06-19,4.5059,4.547,4.4647,4.4647,598741,0
1985-06-20,4.4811,4.547,4.4811,4.547,458650,0
1985-06-21,4.5059,4.5221,4.4647,4.4811,1294121,0
1985-06-24,4.4811,4.5059,4.44,4.4647,1925159,0
1985-06-25,4.44,4.4811,4.407,4.4236,9639148,0
1985-06-26,4.44,4.4811,4.4236,4.4647,2010382,0
1985-06-27,4.44,4.5221,4.44,4.4811,2488698,0
1985-06-28,4.448,4.448,4.3903,4.448,959058,0
1985-07-01,4.3903,4.448,4.3903,4.3903,1098181,0
1985-07-02,4.3903,4.407,4.3494,4.407,774042,0
1985-07-03,4.407,4.4316,4.3903,4.407,429028,0
1985-07-05,4.4316,4.448,4.407,4.4316,543871,0
1985-07-08,4.4316,4.4726,4.3903,4.448,1571640,0
1985-07-09,4.448,4.448,4.407,4.448,1473553,0
1985-07-10,4.4726,4.4894,4.3082,4.4894,1086285,0
1985-07-11,4.4726,4.5142,4.448,4.5142,493851,0
1985-07-12,4.5142,4.5963,4.4726,4.5717,427328,0
1985-07-15,4.5963,4.5963,4.5142,4.5142,275335,0
1985-07-16,4.5307,4.5307,4.4316,4.4894,1159856,0
1985-07-17,4.448,4.4894,4.448,4.4894,737138,0
1985-07-18,4.4894,4.4894,4.4316,4.448,580291,0
1985-07-19,4.4316,4.4726,4.407,4.448,771372,0
1985-07-22,4.4316,4.4316,4.2585,4.2835,772591,0
1985-07-23,4.3082,4.3082,4.0527,4.1351,1281010,0
1985-07-24,4.1598,4.1762,4.0115,4.0527,1769040,0
1985-07-25,4.0115,4.1185,4.0115,4.1185,882093,0
1985-07-26,4.0938,4.1185,3.9703,4.0115,1163010,0
1985-07-29,3.9703,4.0774,3.8219,3.8716,1320343,0
1985-07-30,3.9126,4.0115,3.888,3.9703,889859,0
1985-07-31,4.0115,4.0362,3.9538,3.9954,1455830,0
1985-08-01,3.9954,4.0527,3.9954,4.0115,1900876,0
1985-08-02,4.0527,4.0938,4.0362,4.0774,787643,0
1985-08-05,4.0362,4.0527,3.9703,3.9954,859511,0
1985-08-06,3.9954,3.9954,3.9703,3.9703,872621,0
1985-08-07,3.9954,3.9954,3.9538,3.9703,1670705,0
1985-08-08,3.9954,4.0527,3.9703,4.0527,637109,0
1985-08-09,4.0527,4.0774,3.888,4.0527,1343897,0
1985-08-12,4.0362,4.0527,4.0115,4.0362,1477440,0
1985-08-13,4.0362,4.0362,3.9954,4.0115,1081431,0
1985-08-14,4.0115,4.0362,3.9954,4.0115,507934,0
1985-08-15,4.0115,4.0774,4.0115,4.0362,450393,0
1985-08-16,4.0362,4.0527,4.0115,4.0362,1037724,0
1985-08-19,4.0527,4.0774,4.0362,4.0362,801964,0
1985-08-20,4.0527,4.1598,4.0362,4.1351,757290,0
1985-08-21,4.1598,4.1598,4.1351,4.1598,409358,0
1985-08-22,4.1598,4.2009,4.0938,4.1351,523475,0
1985-08-23,4.1185,4.1598,4.0938,4.1598,296703,0
1985-08-26,4.1598,4.1598,4.1185,4.1351,261493,0
1985-08-27,4.1598,4.2424,4.1351,4.2424,445535,0
1985-08-28,4.2424,4.2585,4.2424,4.2585,475885,0
1985-08-29,4.3082,4.3248,4.2585,4.2835,757051,0
1985-08-30,4.3082,4.3082,4.2176,4.2585,627392,0
1985-09-03,4.2176,4.2585,4.2009,4.2424,446750,0
1985-09-04,4.2176,4.2424,4.1351,4.1598,579076,0
1985-09-05,4.1598,4.2009,4.1351,4.1598,1369147,0
1985-09-06,4.1598,4.1598,4.1185,4.1351,340895,0
1985-09-09,4.1598,4.1598,4.0938,4.1185,251293,0
1985-09-10,4.1185,4.1351,4.0362,4.0362,1136302,0
1985-09-11,4.0362,4.0774,3.9954,4.0115,447966,0
1985-09-12,3.9954,3.9954,3.9126,3.9126,1933658,0
1985-09-13,3.9538,3.9954,3.9126,3.9703,777929,0
1985-09-16,3.9703,3.9954,3.9538,3.9703,463745,0
1985-09-17,3.9954,4.0115,3.9538,3.9954,670126,0
1985-09-18,3.9703,4.0527,3.9703,4.0362,893991,0
1985-09-19,3.9954,4.1185,3.9954,4.1185,447480,0
1985-09-20,4.0938,4.0938,3.9954,3.9954,889859,0
1985-09-23,4.0362,4.0938,4.0115,4.0362,717474,0
1985-09-24,4.0362,4.0362,4.0115,4.0362,491427,0
1985-09-25,4.0362,4.0362,4.0115,4.0115,345988,0
1985-09-26,4.0362,4.0362,3.9538,3.9703,12356077,0
1985-09-30,3.9538,3.9784,3.8716,3.9538,1649580,0
1985-10-01,3.9538,4.0445,3.9126,4.0445,794682,0
1985-10-02,3.9784,4.0607,3.9373,3.9538,568154,0
1985-10-03,3.9538,4.0198,3.9126,3.9784,506966,0
1985-10-04,4.0032,4.0607,3.9784,4.0445,403536,0
1985-10-07,4.0445,4.0445,3.9784,4.0445,740052,0
1985-10-08,4.0198,4.0445,3.9538,3.9784,1131690,0
1985-10-09,4.0032,4.0445,3.8716,4.0445,188414,0
1985-10-10,4.0445,4.0445,3.9784,4.0198,233574,0
1985-10-11,4.0445,4.0445,3.9784,4.0198,343807,0
1985-10-14,4.0198,4.0607,3.9538,4.0032,980910,0
1985-10-15,4.0032,4.0607,3.9784,4.0198,898598,0
1985-10-16,4.0198,4.1022,4.0032,4.0858,661871,0
1985-10-17,4.0858,4.1022,4.0445,4.0858,751952,0
1985-10-18,4.0858,4.1271,4.0607,4.1022,810218,0
1985-10-21,4.1022,4.1271,4.0858,4.1022,698292,0
1985-10-22,4.1022,4.1683,4.1022,4.1514,673040,0
1985-10-23,4.1683,4.2585,4.1514,4.2092,1092113,0
1985-10-24,4.1927,4.234,4.1683,4.2092,520560,0
1985-10-25,4.2092,4.2092,4.1514,4.1683,808521,0
1985-10-28,4.1927,4.1927,4.1514,4.1927,319038,0
1985-10-29,4.1927,4.2999,4.1683,4.2585,839116,0
1985-10-30,4.234,4.275,4.234,4.275,704850,0
1985-10-31,4.2585,4.2585,4.2092,4.234,519103,0
1985-11-01,4.234,4.2999,4.234,4.275,1013932,0
1985-11-04,4.275,4.3164,4.234,4.2585,771861,0
1985-11-05,4.2585,4.2999,4.2585,4.2999,488027,0
1985-11-06,4.3164,4.3164,4.2585,4.2585,856113,0
1985-11-07,4.275,4.2999,4.1022,4.2999,479289,0
1985-11-08,4.2999,4.2999,4.1927,4.2092,1134604,0
1985-11-11,4.2092,4.2585,4.1514,4.2585,1107891,0
1985-11-12,4.234,4.2585,4.1927,4.234,1641325,0
1985-11-13,4.234,4.234,4.1927,4.1927,1131448,0
1985-11-14,4.1683,4.234,4.1271,4.2092,1701539,0
1985-11-15,4.2092,4.234,4.1271,4.1683,1129020,0
1985-11-18,4.1927,4.1927,4.1271,4.1683,1659293,0
1985-11-19,4.1683,4.1927,4.1022,4.1514,1489577,0
1985-11-20,4.1271,4.1683,4.1271,4.1271,418343,0
1985-11-21,4.1683,4.2092,4.0858,4.1683,1378617,0
1985-11-22,4.1683,4.2092,4.1514,4.1927,919967,0
1985-11-25,4.1927,4.234,4.1927,4.234,608941,0
1985-11-26,4.1927,4.2585,4.1683,4.234,2265806,0
1985-11-27,4.2092,4.2585,4.1022,4.234,513277,0
1985-11-29,4.2585,4.275,4.2092,4.234,641474,0
1985-12-02,4.234,4.2585,4.2092,4.234,271693,0
1985-12-03,4.234,4.3574,4.234,4.341,1645939,0
1985-12-04,4.3574,4.448,4.1927,4.4236,1330059,0
1985-12-05,4.4236,4.4894,4.3824,4.448,892775,0
1985-12-06,4.4647,4.4647,4.3824,4.4236,536103,0
1985-12-09,4.4236,4.4894,4.407,4.448,662602,0
1985-12-10,4.4894,4.5142,4.4647,4.5142,1028257,0
1985-12-11,4.4894,4.5717,4.4647,4.5307,841300,0
1985-12-12,4.555,4.5717,4.5142,4.555,646820,0
1985-12-13,4.5963,4.7032,4.5717,4.6375,561111,0
1985-12-16,4.6623,4.7856,4.6623,4.7446,1034572,0
1985-12-17,4.7696,4.8272,4.7446,4.7856,1019032,0
1985-12-18,4.7856,4.8519,4.7696,4.7856,675226,0
1985-12-19,4.7446,4.7446,4.6623,4.6787,914630,0
1985-12-20,4.6623,4.7696,4.6127,4.7696,874807,0
1985-12-23,4.7201,4.7201,4.6375,4.6623,553096,0
1985-12-24,4.6127,4.6375,4.5717,4.6375,411304,0
1985-12-26,4.6375,4.7446,4.6127,4.6623,911228,0
1985-12-27,4.6623,4.6623,4.5797,4.6623,1631614,0
1985-12-30,4.6623,4.6623,4.6046,4.6213,263196,0
1985-12-31,4.6213,4.646,4.5797,4.6213,598259,0
1986-01-02,4.646,4.646,4.555,4.5797,1017572,0
1986-01-03,4.5797,4.6046,4.555,4.5797,691978,0
1986-01-06,4.5797,4.5797,4.5142,4.5386,1289025,0
1986-01-07,4.5386,4.5797,4.4894,4.555,2913598,0
1986-01-08,4.555,4.6213,4.407,4.4236,2156789,0
1986-01-09,4.4236,4.4894,4.407,4.4726,1083615,0
1986-01-10,4.4726,4.4894,4.4236,4.448,2015965,0
1986-01-13,4.4236,4.448,4.3824,4.4236,1478649,0
1986-01-14,4.448,4.4726,4.407,4.4236,720873,0
1986-01-15,4.4236,4.448,4.407,4.448,916083,0
1986-01-16,4.448,4.448,4.407,4.448,859511,0
1986-01-17,4.448,4.555,4.448,4.4894,1100611,0
1986-01-20,4.4726,4.4894,4.2999,4.4726,647303,0
1986-01-21,4.4726,4.4894,4.407,4.448,1017089,0
1986-01-22,4.4726,4.4894,4.4236,4.448,2427996,0
1986-01-23,4.448,4.4726,4.4236,4.4726,974111,0
1986-01-24,4.4726,4.555,4.407,4.555,962217,0
1986-01-27,4.5797,4.6213,4.5142,4.6046,1693771,0
1986-01-28,4.6046,4.6869,4.6046,4.6869,1165439,0
1986-01-29,4.7283,4.7529,4.6869,4.7118,1869072,0
1986-01-30,4.7118,4.7529,4.6213,4.6623,2106043,0
1986-01-31,4.7118,4.8186,4.6869,4.8186,1604665,0
1986-02-03,4.7941,4.8434,4.7529,4.7776,798567,0
1986-02-04,4.7941,4.8434,4.646,4.7941,1595681,0
1986-02-05,4.7776,4.8186,4.7283,4.7529,1216666,0
1986-02-06,4.7529,4.7941,4.7283,4.7776,986254,0
1986-02-07,4.7283,4.7941,4.7118,4.7941,577135,0
1986-02-10,4.7529,4.9258,4.7529,4.9258,863397,0
1986-02-11,4.9258,5.0166,4.8848,4.8848,643907,0
1986-02-12,4.9011,4.9011,4.7941,4.8601,709947,0
1986-02-13,4.8848,4.8848,4.7941,4.8848,512307,0
1986-02-14,4.8848,4.9258,4.7776,4.9011,690282,0
1986-02-18,4.9506,5.0989,4.9011,5.0329,1159125,0
1986-02-19,5.0576,5.0989,4.9506,4.9669,686395,0
1986-02-20,4.9258,5.0166,4.9011,5.0166,664300,0
1986-02-21,4.9916,5.1238,4.9916,5.1238,956633,0
1986-02-24,5.0825,5.1646,5.0329,5.0825,1282953,0
1986-02-25,5.0825,5.0989,4.9916,5.0166,326324,0
1986-02-26,4.9916,5.0825,4.9916,5.0576,599473,0
1986-02-27,5.0576,5.0989,5.0329,5.0825,859026,0
1986-02-28,5.0825,5.0989,5.0166,5.0825,1187778,0
1986-03-03,5.0825,5.0989,5.0166,5.0576,957601,0
1986-03-04,5.0825,5.1238,5.0576,5.1238,896417,0
1986-03-05,5.0989,5.1398,5.0329,5.0329,1447572,0
1986-03-06,5.0825,5.0989,5.0329,5.0576,798080,0
1986-03-07,5.0825,5.206,5.0576,5.1895,1266442,0
1986-03-10,5.1646,5.1895,4.9916,5.1398,1043305,0
1986-03-11,5.1895,5.206,5.1398,5.1895,1232450,0
1986-03-12,5.206,5.3625,5.1895,5.2553,1117849,0
1986-03-13,5.2307,5.2307,5.1398,5.206,966343,0
1986-03-14,5.1895,5.3377,5.1895,5.3377,920940,0
1986-03-17,5.3129,5.3129,5.2553,5.2717,967802,0
1986-03-18,5.2553,5.2717,5.2307,5.2307,494342,0
1986-03-19,5.2553,5.2553,5.1895,5.1895,751467,0
1986-03-20,5.1895,5.2307,5.1895,5.206,606755,0
1986-03-21,5.2307,5.2717,5.206,5.206,1226626,0
1986-03-24,5.2553,5.3129,5.2307,5.3129,663328,0
1986-03-25,5.3129,5.3625,5.2553,5.3625,531246,0
1986-03-26,5.3625,5.4696,5.3625,5.445,1115425,0
1986-03-27,5.4943,5.5355,5.4943,5.5355,9119562,0
1986-03-31,5.3625,5.4943,5.3625,5.4282,8357164,0
1986-04-01,5.4696,5.4943,5.3377,5.3377,790561,0
1986-04-02,5.3625,5.3789,5.2964,5.3129,550426,0
1986-04-03,5.3377,5.3625,5.1646,5.206,718202,0
1986-04-04,5.2553,5.2717,5.0329,5.0825,1329815,0
1986-04-07,5.0329,5.0576,4.9258,5.0329,911711,0
1986-04-08,5.0825,5.1646,5.0329,5.1646,1512887,0
1986-04-09,5.1895,5.2964,5.0989,5.206,860482,0
1986-04-10,5.206,5.2717,5.1398,5.2553,531246,0
1986-04-11,5.3129,5.3789,5.2553,5.3377,715288,0
1986-04-14,5.3377,5.3789,5.2964,5.3625,258583,0
1986-04-15,5.3625,5.3789,5.3129,5.3625,444808,0
1986-04-16,5.3625,5.4039,5.3625,5.3625,560624,0
1986-04-17,5.4039,5.4282,5.3377,5.4282,1256487,0
1986-04-18,5.3789,5.3789,5.3377,5.3789,532700,0
1986-04-21,5.3789,5.4039,5.3129,5.4039,603113,0
1986-04-22,5.3789,5.4282,5.2307,5.2964,1251632,0
1986-04-23,5.2964,5.3129,5.206,5.2553,286503,0
1986-04-24,5.2964,5.2964,5.1646,5.206,654833,0
1986-04-25,5.1895,5.2307,5.1238,5.206,525176,0
1986-04-28,5.206,5.2553,5.1895,5.2307,821877,0
1986-04-29,5.2307,5.2717,5.1238,5.1895,969497,0
1986-04-30,5.1646,5.1895,5.0166,5.0329,493126,0
1986-05-01,5.0329,5.1238,5.0329,5.1238,942064,0
1986-05-02,5.1238,5.1646,5.0825,5.1238,1018059,0
1986-05-05,5.1646,5.2553,5.1398,5.2553,509391,0
1986-05-06,5.2964,5.2964,5.1895,5.2307,621567,0
1986-05-07,5.206,5.206,5.1238,5.1646,686150,0
1986-05-08,5.1646,5.206,5.1398,5.1895,766762,0
1986-05-09,5.1646,5.206,5.1238,5.206,684694,0
1986-05-12,5.1646,5.2553,5.1238,5.1398,1696926,0
1986-05-13,5.1646,5.1646,5.0166,5.0329,1125861,0
1986-05-14,5.0825,5.1238,5.0576,5.1238,840329,0
1986-05-15,5.1646,5.1646,5.0825,5.1238,866063,0
1986-05-16,5.1238,5.1398,5.0825,5.1238,830619,0
1986-05-19,5.0989,5.1398,5.0825,5.0989,2554254,0
1986-05-20,5.0825,5.1646,4.9506,5.0329,1670218,0
1986-05-21,5.0576,5.0576,4.9916,4.9916,508422,0
1986-05-22,4.9916,5.0989,4.9916,5.0989,588788,0
1986-05-23,5.0576,5.1398,5.0576,5.0989,497011,0
1986-05-27,5.1238,5.1646,5.0825,5.1646,565482,0
1986-05-28,5.1895,5.445,5.1398,5.2553,983340,0
1986-05-29,5.2553,5.2553,5.1646,5.2307,830375,0
1986-05-30,5.1895,5.2553,5.1895,5.206,1023402,0
1986-06-02,5.1895,5.206,5.0989,5.1646,847131,0
1986-06-03,5.1238,5.1646,5.0576,5.1646,510607,0
1986-06-04,5.1646,5.1895,5.0576,5.1238,640020,0
1986-06-05,5.1398,5.2553,5.1238,5.2553,463745,0
1986-06-06,5.2553,5.2717,5.206,5.2553,495310,0
1986-06-09,5.2717,5.2717,5.0329,5.1238,1234149,0
1986-06-10,5.0825,5.1238,5.0825,5.1238,782058,0
1986-06-11,5.1238,5.1646,5.1238,5.1646,833044,0
1986-06-12,5.1398,5.2553,5.1238,5.206,638078,0
1986-06-13,5.2307,5.3129,5.206,5.2964,1309177,0
1986-06-16,5.3377,5.3625,5.3129,5.3625,765061,0
1986-06-17,5.3789,5.4039,5.3377,5.3625,558926,0
1986-06-18,5.3377,5.4039,5.3129,5.4039,504538,0
1986-06-19,5.3789,5.4039,5.3377,5.3377,623025,0
1986-06-20,5.3625,5.4696,5.3377,5.4696,1395370,0
1986-06-23,5.4282,5.4696,5.4039,5.4282,1332484,0
1986-06-24,5.4696,5.5355,5.4282,5.4943,984070,0
1986-06-25,5.4943,5.5766,5.4943,5.5355,2343259,0
1986-06-26,5.5355,5.5766,5.5355,5.5766,8204201,0
1986-06-27,5.5684,5.593,5.527,5.5684,2292759,0
1986-06-30,5.5437,5.6096,5.5437,5.5437,8366877,0
1986-07-01,5.5437,5.593,5.5025,5.527,642692,0
1986-07-02,5.527,5.5684,5.4613,5.5025,831348,0
1986-07-03,5.4613,5.5684,5.4364,5.5437,561354,0
1986-07-07,5.4364,5.5025,5.4118,5.5025,645603,0
1986-07-08,5.4613,5.5025,5.3707,5.4776,1229783,0
1986-07-09,5.5025,5.6342,5.4613,5.5437,1120280,0
1986-07-10,5.5684,5.593,5.4118,5.5684,1834108,0
1986-07-11,5.6342,5.725,5.6096,5.725,1955508,0
1986-07-14,5.6753,5.832,5.6592,5.8071,2452274,0
1986-07-15,5.8071,5.9474,5.7909,5.873,1574071,0
1986-07-16,5.6592,5.873,5.5025,5.7415,4559777,0
1986-07-17,5.725,5.832,5.7001,5.725,1421106,0
1986-07-18,5.6753,5.832,5.6342,5.7659,1385172,0
1986-07-21,5.725,5.9639,5.725,5.9474,680084,0
1986-07-22,5.9228,6.0133,5.7415,6.0133,954203,0
1986-07-23,6.0133,6.0544,5.9884,6.0544,807311,0
1986-07-24,6.0544,6.2106,6.0544,6.1449,894477,0
1986-07-25,6.1862,6.3426,6.1862,6.3178,2865038,0
1986-07-28,6.3426,6.3426,6.1202,6.1449,998877,0
1986-07-29,6.1202,6.1615,6.0791,6.1202,1095999,0
1986-07-30,6.1615,6.1862,6.1202,6.1615,732770,0
1986-07-31,6.1449,6.2106,6.1202,6.1615,876020,0
1986-08-01,6.1862,6.2106,6.1449,6.1449,781815,0
1986-08-04,6.1449,6.2106,6.1202,6.1615,825760,0
1986-08-05,6.1615,6.1615,6.1202,6.1449,614770,0
1986-08-06,6.1449,6.1862,6.1202,6.1449,1603450,0
1986-08-07,6.1449,6.252,6.1202,6.2273,1239981,0
1986-08-08,6.2273,6.2932,6.2106,6.2273,897389,0
1986-08-11,6.2273,6.2932,6.2106,6.2932,2981580,0
1986-08-12,6.3178,6.3178,6.252,6.3178,1223954,0
1986-08-13,6.3178,6.3591,6.252,6.3426,1478649,0
1986-08-14,6.3426,6.3426,6.2767,6.2932,999120,0
1986-08-15,6.3178,6.3426,6.1202,6.3178,352788,0
1986-08-18,6.3178,6.4991,6.2767,6.4087,852225,0
1986-08-19,6.4499,6.5651,6.4087,6.4991,905159,0
1986-08-20,6.5404,6.8287,6.5157,6.7626,1605879,0
1986-08-21,6.7626,6.8533,6.738,6.7626,1686727,0
1986-08-22,6.7626,6.8533,6.738,6.7794,783998,0
1986-08-25,6.738,6.7626,6.6063,6.6474,1351668,0
1986-08-26,6.697,6.7131,6.4991,6.697,553826,0
1986-08-27,6.6474,6.7131,6.6312,6.6312,521529,0
1986-08-28,6.6312,6.697,6.5815,6.6722,705571,0
1986-08-29,6.7131,6.7626,6.6722,6.738,1070018,0
1986-09-02,6.738,6.738,6.4087,6.4743,1131203,0
1986-09-03,6.4087,6.5157,6.3839,6.5157,743694,0
1986-09-04,6.4991,6.6312,6.4743,6.5404,786430,0
1986-09-05,6.5404,6.5404,6.3839,6.4331,1168837,0
1986-09-08,6.3839,6.4087,6.0295,6.1449,1238278,0
1986-09-09,6.1862,6.2932,6.1615,6.2273,1828037,0
1986-09-10,6.3426,6.3591,6.2767,6.3178,1460197,0
1986-09-11,6.2767,6.2767,5.832,5.9884,1865674,0
1986-09-12,5.9884,6.0133,5.5025,5.7659,2132266,0
1986-09-15,5.8071,5.8566,5.7659,5.832,1436405,0
1986-09-16,5.832,5.832,5.7415,5.7909,755591,0
1986-09-17,5.8071,5.9884,5.7909,5.9228,1384688,0
1986-09-18,5.873,5.9639,5.832,5.9228,797595,0
1986-09-19,5.873,5.9884,5.873,5.9884,2375793,0
1986-09-22,6.0133,6.0957,6.0133,6.0544,1593250,0
1986-09-23,6.0544,6.0957,5.9884,6.0133,896658,0
1986-09-24,6.0133,6.0957,6.0133,6.0791,1745484,0
1986-09-25,6.0791,6.0791,5.8978,5.9639,1108379,0
1986-09-26,5.9474,6.0133,5.832,5.9639,4176156,0
1986-09-29,5.8238,5.8897,5.7742,5.8238,3326357,0
1986-09-30,5.7992,5.8897,5.7742,5.8402,1759331,0
1986-10-01,5.8402,5.9306,5.8402,5.8649,1117849,0
1986-10-02,5.8402,5.8649,5.8238,5.8402,448693,0
1986-10-03,5.9143,5.9306,5.8238,5.8238,652890,0
1986-10-06,5.7742,5.9555,5.7331,5.9306,1688183,0
1986-10-07,5.9306,5.9804,5.8897,5.9804,652158,0
1986-10-08,5.9555,5.9969,5.9306,5.9306,473459,0
1986-10-09,5.9143,5.9306,5.8402,5.8649,680321,0
1986-10-10,5.8238,5.8649,5.7992,5.8402,324379,0
1986-10-13,5.8897,5.9306,5.8402,5.9143,326082,0
1986-10-14,5.8897,5.9143,5.8402,5.9143,344533,0
1986-10-15,5.8897,5.9804,5.8649,5.9804,502353,0
1986-10-16,5.9804,6.046,5.9555,5.9969,567907,0
1986-10-17,5.9555,5.9969,5.9143,5.9969,2091962,0
1986-10-20,5.9555,5.9804,5.8649,5.9143,449178,0
1986-10-21,5.9143,5.9143,5.7742,5.8649,1524541,0
1986-10-22,5.8649,5.8649,5.7742,5.8402,1878053,0
1986-10-23,5.8402,5.9804,5.8238,5.9555,962698,0
1986-10-24,5.9143,6.1368,5.8649,6.1121,2743636,0
1986-10-27,6.0873,6.1368,6.0707,6.1121,1824155,0
1986-10-28,6.0873,6.0873,5.9969,6.046,1351668,0
1986-10-29,6.046,6.1368,6.0215,6.1368,937448,0
1986-10-30,6.2025,6.2687,6.1779,6.2442,2421442,0
1986-10-31,6.2687,6.3178,6.2442,6.2932,1341229,0
1986-11-03,6.2932,6.2932,6.2442,6.2932,475645,0
1986-11-04,6.2932,6.3839,6.2687,6.3839,762388,0
1986-11-05,6.3344,6.4087,6.2932,6.3839,889133,0
1986-11-06,6.3839,6.4251,6.3839,6.3839,1244832,0
1986-11-07,6.3839,6.4087,6.3591,6.3839,613310,0
1986-11-10,6.3839,6.3839,6.2687,6.3178,1161554,0
1986-11-11,6.3344,6.3344,6.2932,6.3178,436799,0
1986-11-12,6.3178,6.3178,6.2442,6.2932,905885,0
1986-11-13,6.2932,6.2932,6.1368,6.1779,541930,0
1986-11-14,6.2273,6.2273,6.1615,6.1615,483172,0
1986-11-17,6.1615,6.2273,6.1121,6.1368,662602,0
1986-11-18,6.1368,6.1368,5.9306,5.9306,951047,0
1986-11-19,5.9804,5.9969,5.9306,5.9969,770887,0
1986-11-20,5.9969,6.1368,5.9804,6.1368,848829,0
1986-11-21,6.0873,6.3178,6.0707,6.2273,1060791,0
1986-11-24,6.2025,6.3344,6.1779,6.3344,1056420,0
1986-11-25,6.2932,6.3344,6.2687,6.3178,803665,0
1986-11-26,6.3178,6.3591,6.2687,6.3344,1433005,0
1986-11-28,6.3178,6.3591,6.2687,6.3344,366630,0
1986-12-01,6.3178,6.4087,6.2025,6.3344,769434,0
1986-12-02,6.3591,6.4743,6.3178,6.4499,1143585,0
1986-12-03,6.4087,6.4499,6.3839,6.4251,900057,0
1986-12-04,6.4087,6.4743,6.4087,6.4087,559168,0
1986-12-05,6.4499,6.4499,6.3839,6.4087,609672,0
1986-12-08,6.4251,6.4499,6.3591,6.4087,710191,0
1986-12-09,6.4251,6.4251,6.3344,6.3591,549213,0
1986-12-10,6.3344,6.3839,6.2932,6.3344,704850,0
1986-12-11,6.3839,6.4499,6.3344,6.3591,1079485,0
1986-12-12,6.3839,6.3839,6.3344,6.3344,1535709,0
1986-12-15,6.3178,6.4251,6.3178,6.4251,1898695,0
1986-12-16,6.3839,6.4087,6.3178,6.3591,1014902,0
1986-12-17,6.3344,6.3591,6.2273,6.2932,862666,0
1986-12-18,6.2687,6.2687,6.2025,6.2442,1637443,0
1986-12-19,6.2442,6.2932,6.2025,6.2687,1525756,0
1986-12-22,6.2442,6.2687,6.2025,6.2442,1221039,0
1986-12-23,6.2442,6.2932,6.2273,6.2442,1869313,0
1986-12-24,6.2442,6.2687,6.2442,6.2687,364683,0
1986-12-26,6.2932,6.4251,6.2273,6.2932,9639148,0
1986-12-29,6.2106,6.2851,6.1944,6.2106,4054756,0
1986-12-30,6.2106,6.2603,6.1944,6.2356,2427996,0
1986-12-31,6.2106,6.2603,6.1449,6.1944,7689463,0
1987-01-02,6.2106,6.351,6.2106,6.351,573010,0
1987-01-05,6.3262,6.4003,6.3262,6.4003,4783153,0
1987-01-06,6.4003,6.4168,6.3262,6.351,1091385,0
1987-01-07,6.351,6.4003,6.3262,6.3756,1085313,0
1987-01-08,6.3756,6.4415,6.351,6.4168,1697659,0
1987-01-09,6.4168,6.4662,6.3756,6.4415,797595,0
1987-01-12,6.4168,6.5075,6.4003,6.491,618411,0
1987-01-13,6.4415,6.5075,6.4415,6.491,656043,0
1987-01-14,6.4662,6.5322,6.4662,6.5322,410090,0
1987-01-15,6.5322,6.5322,6.4168,6.4662,652404,0
1987-01-16,6.4662,6.5322,6.3756,6.4662,1448302,0
1987-01-19,6.4168,6.491,6.3756,6.4415,576891,0
1987-01-20,6.4415,6.5567,6.4415,6.5322,1051324,0
1987-01-21,6.5075,6.6227,6.5075,6.5567,690520,0
1987-01-22,6.5322,6.7131,6.5322,6.697,1039183,0
1987-01-23,6.7131,6.7626,6.491,6.5815,1538623,0
1987-01-26,6.5075,6.5567,6.4415,6.5075,1205985,0
1987-01-27,6.5322,6.6063,6.5075,6.6063,768218,0
1987-01-28,6.6227,6.6722,6.6063,6.6722,1063461,0
1987-01-29,6.7131,6.7131,6.6063,6.6722,750737,0
1987-01-30,6.6722,6.6722,6.6474,6.6722,455005,0
1987-02-02,6.6722,6.738,6.6474,6.7131,945945,0
1987-02-03,6.738,6.7626,6.7131,6.7626,1144314,0
1987-02-04,6.738,6.7626,6.6722,6.697,1837263,0
1987-02-05,6.7131,6.738,6.6474,6.697,932592,0
1987-02-06,6.697,6.7131,6.6474,6.6722,780845,0
1987-02-09,6.6474,6.6474,6.5815,6.5815,875294,0
1987-02-10,6.5815,6.5815,6.491,6.5567,1168111,0
1987-02-11,6.5567,6.6063,6.5322,6.5815,550184,0
1987-02-12,6.6063,6.6227,6.3756,6.3756,1126588,0
1987-02-13,6.3756,6.491,6.3756,6.4168,788611,0
1987-02-17,6.3756,6.491,6.3756,6.491,1059094,0
1987-02-18,6.491,6.491,6.4003,6.4168,558681,0
1987-02-19,6.4168,6.4662,6.3756,6.4168,2044617,0
1987-02-20,6.4168,6.4415,6.4003,6.4168,506238,0
1987-02-23,6.4003,6.4168,6.2603,6.3756,772830,0
1987-02-24,6.351,6.3756,6.3016,6.3756,831103,0
1987-02-25,6.3262,6.351,6.2603,6.2851,900787,0
1987-02-26,6.2851,6.2851,6.1944,6.2356,856840,0
1987-02-27,6.2356,6.2603,6.2106,6.2356,432912,0
1987-03-02,6.2603,6.2603,6.1944,6.2106,654833,0
1987-03-03,6.1944,6.2851,6.1944,6.2851,493614,0
1987-03-04,6.2851,6.351,6.2356,6.351,828432,0
1987-03-05,6.3262,6.351,6.2106,6.2851,1443202,0
1987-03-06,6.3016,6.3016,6.2106,6.2603,588061,0
1987-03-09,6.2106,6.2106,6.1202,6.1944,907345,0
1987-03-10,6.1449,6.1944,6.1202,6.1697,728398,0
1987-03-11,6.1449,6.1697,6.0791,6.1202,812409,0
1987-03-12,6.1038,6.1944,6.1038,6.1697,511095,0
1987-03-13,6.1944,6.1944,6.1202,6.1449,1052048,0
1987-03-16,6.1449,6.1449,6.0791,6.1038,703634,0
1987-03-17,6.0791,6.1944,6.0295,6.1449,1252361,0
1987-03-18,6.1449,6.1697,6.0295,6.0544,642202,0
1987-03-19,6.1202,6.1944,6.1038,6.1697,1727763,0
1987-03-20,6.1697,6.3016,6.1697,6.2851,1848435,0
1987-03-23,6.2603,6.351,6.2356,6.3016,1155486,0
1987-03-24,6.2851,6.351,6.2603,6.3262,1525269,0
1987-03-25,6.351,6.5322,6.3016,6.3756,482200,0
1987-03-26,6.3756,6.4003,6.2851,6.3016,1125620,0
1987-03-27,6.3016,6.3016,6.2106,6.2106,1531096,0
1987-03-30,5.9474,6.1615,5.8978,5.9474,5523692,0
1987-03-31,5.9719,5.9969,5.9228,5.9474,1774137,0
1987-04-01,5.832,5.9228,5.8071,5.9228,1886796,0
1987-04-02,5.9719,5.9719,5.8071,5.9228,1403623,0
1987-04-03,5.9228,5.9228,5.832,5.8814,1532551,0
1987-04-06,5.8978,6.0381,5.8814,6.0381,2525118,0
1987-04-07,5.9474,5.9719,5.7659,5.7659,1065164,0
1987-04-08,5.7825,5.8978,5.6673,5.6921,1495889,0
1987-04-09,5.6426,5.6673,5.4364,5.5517,1836053,0
1987-04-10,5.4613,5.5766,5.4613,5.4859,1586939,0
1987-04-13,5.4859,5.6015,5.4118,5.4613,1239491,0
1987-04-14,5.3459,5.3707,5.2307,5.2717,2391334,0
1987-04-15,5.3459,5.626,5.3212,5.5517,1603693,0
1987-04-16,5.5766,5.7167,5.5766,5.6921,2037578,0
1987-04-20,5.7415,5.7659,5.6426,5.7659,1047193,0
1987-04-21,5.7659,5.8071,5.626,5.7825,1148685,0
1987-04-22,5.8071,5.8071,5.6673,5.6673,867765,0
1987-04-23,5.6921,5.7825,5.6426,5.7415,928223,0
1987-04-24,5.6921,5.7167,5.5517,5.5766,1362106,0
1987-04-27,5.5517,5.7415,5.4118,5.6426,1777536,0
1987-04-28,5.6426,5.7825,5.626,5.6426,1346566,0
1987-04-29,5.7167,5.7415,5.6673,5.7167,1142132,0
1987-04-30,5.7167,5.8978,5.6921,5.832,1096481,0
1987-05-01,5.8071,5.832,5.7167,5.7659,957358,0
1987-05-04,5.7167,5.7825,5.6921,5.7659,1328357,0
1987-05-05,5.8071,5.8978,5.6921,5.8814,1754710,0
1987-05-06,5.8814,5.8814,5.8071,5.832,1448302,0
1987-05-07,5.7825,5.8566,5.7167,5.7167,607001,0
1987-05-08,5.7659,5.8071,5.6015,5.7167,708006,0
1987-05-11,5.7659,5.8814,5.5517,5.5517,1777536,0
1987-05-12,5.6426,5.6673,5.527,5.6673,2840758,0
1987-05-13,5.6673,5.6921,5.527,5.6426,1343897,0
1987-05-14,5.6426,5.6426,5.5517,5.6015,892046,0
1987-05-15,5.527,5.5517,5.5108,5.5108,769672,0
1987-05-18,5.527,5.5766,5.4118,5.5517,781571,0
1987-05-19,5.527,5.5766,5.3871,5.3871,866798,0
1987-05-20,5.4364,5.5108,5.3459,5.4364,791286,0
1987-05-21,5.4118,5.5517,5.4118,5.4613,505509,0
1987-05-22,5.5108,5.6015,5.5108,5.5766,758992,0
1987-05-26,5.6426,5.7167,5.6015,5.6921,878936,0
1987-05-27,5.6673,5.6921,5.626,5.6426,461319,0
1987-05-28,5.6673,5.6921,5.626,5.6426,493368,0
1987-05-29,5.6921,5.6921,5.6426,5.6921,762634,0
1987-06-01,5.6921,5.7659,5.6673,5.6921,496040,0
1987-06-02,5.6673,5.6921,5.527,5.6015,611126,0
1987-06-03,5.6426,5.7659,5.6426,5.7167,387267,0
1987-06-04,5.7659,5.7825,5.6921,5.7659,711157,0
1987-06-05,5.7415,5.832,5.6921,5.7825,954689,0
1987-06-08,5.7659,5.8978,5.7167,5.8566,650218,0
1987-06-09,5.832,5.8814,5.7825,5.8071,839602,0
1987-06-10,5.832,5.9228,5.7825,5.832,1944583,0
1987-06-11,5.8071,5.832,5.7415,5.8071,681055,0
1987-06-12,5.8566,5.8978,5.8566,5.8978,1178551,0
1987-06-15,5.9228,5.9474,5.832,5.8566,2399590,0
1987-06-16,5.8566,5.9474,5.832,5.8978,1441257,0
1987-06-17,5.9228,5.9474,5.8814,5.8814,960270,0
1987-06-18,5.8814,5.9228,5.8566,5.9228,883548,0
1987-06-19,5.9228,5.9969,5.8978,5.9969,1240462,0
1987-06-22,6.0381,6.0626,6.0215,6.0215,1363322,0
1987-06-23,6.0626,6.0626,5.9719,6.0215,1248475,0
1987-06-24,6.0381,6.0626,5.9969,5.9969,808281,0
1987-06-25,6.0215,6.0381,6.0215,6.0381,8497988,0
1987-06-26,5.9391,6.0133,5.9143,5.9391,6803250,0
1987-06-29,5.8897,5.9143,5.8238,5.873,6604152,0
1987-06-30,5.8897,5.9143,5.7742,5.8238,948861,0
1987-07-01,5.8238,5.8485,5.7992,5.8238,850771,0
1987-07-02,5.873,5.8897,5.8238,5.8238,575193,0
1987-07-06,5.873,6.0381,5.7992,5.873,1633560,0
1987-07-07,5.873,5.9391,5.873,5.9143,2500838,0
1987-07-08,5.9143,5.9391,5.8485,5.8485,1065164,0
1987-07-09,5.8897,5.9391,5.8485,5.8897,1064675,0
1987-07-10,5.9143,5.9639,5.9143,5.9391,358129,0
1987-07-13,5.9391,5.9639,5.873,5.9143,508664,0
1987-07-14,5.9143,5.9391,5.873,5.8897,1285865,0
1987-07-15,5.8485,5.8897,5.8485,5.8897,1266686,0
1987-07-16,5.8897,5.8897,5.725,5.8485,659929,0
1987-07-17,5.8485,5.8897,5.8238,5.8897,1126348,0
1987-07-20,5.873,5.873,5.7992,5.7992,590731,0
1987-07-21,5.7992,5.8485,5.725,5.725,1243377,0
1987-07-22,5.725,5.7497,5.6837,5.7001,998640,0
1987-07-23,5.7497,5.7742,5.6592,5.725,2549396,0
1987-07-24,5.7001,5.7497,5.6837,5.7497,605056,0
1987-07-27,5.7497,5.8238,5.725,5.7742,628367,0
1987-07-28,5.8238,5.8485,5.7497,5.7992,660173,0
1987-07-29,5.7992,5.8897,5.7992,5.8897,609910,0
1987-07-30,5.8897,5.9143,5.873,5.8897,720632,0
1987-07-31,5.873,5.8897,5.8485,5.873,519591,0
1987-08-03,5.8238,5.873,5.7992,5.8485,908070,0
1987-08-04,5.873,5.8897,5.8485,5.873,627392,0
1987-08-05,5.8897,5.9391,5.873,5.9143,724514,0
1987-08-06,5.9391,5.9391,5.8897,5.9391,752435,0
1987-08-07,5.9391,5.9639,5.8897,5.9639,472729,0
1987-08-10,5.9143,6.0626,5.9143,6.0626,4176156,0
1987-08-11,6.0626,6.1283,6.0133,6.0626,1607582,0
1987-08-12,6.0791,6.1533,6.0133,6.0381,1125377,0
1987-08-13,6.0791,6.252,6.0626,6.2025,1962065,0
1987-08-14,6.2025,6.2273,6.1533,6.2273,3253516,0
1987-08-17,6.2025,6.2932,6.1779,6.2273,1198218,0
1987-08-18,6.2025,6.2025,6.0791,6.1283,998640,0
1987-08-19,6.1283,6.1533,6.0791,6.1533,505265,0
1987-08-20,6.2025,6.3178,6.1779,6.3178,1205502,0
1987-08-21,6.2687,6.3178,6.2025,6.252,950807,0
1987-08-24,6.252,6.2932,6.2025,6.2687,788370,0
1987-08-25,6.2687,6.2932,6.2273,6.252,1043555,0
1987-08-26,6.252,6.252,6.1779,6.2025,632976,0
1987-08-27,6.1533,6.2025,6.0791,6.0791,1486418,0
1987-08-28,6.1038,6.1038,6.0381,6.0381,725487,0
1987-08-31,6.0791,6.1038,6.0381,6.0791,496526,0
1987-09-01,6.1038,6.1779,5.9639,6.1533,1020000,0
1987-09-02,6.0626,6.1038,5.9884,5.9884,621326,0
1987-09-03,6.0381,6.0791,5.9639,6.0133,563537,0
1987-09-04,6.0381,6.0626,5.9884,5.9884,673771,0
1987-09-08,5.9884,6.0133,5.8897,5.9884,775259,0
1987-09-09,5.9391,5.9884,5.8897,5.9639,1025099,0
1987-09-10,5.9884,6.0626,5.9639,5.9884,1856449,0
1987-09-11,6.0133,6.0791,5.9884,6.0626,785697,0
1987-09-14,6.0791,6.0791,6.0133,6.0381,922879,0
1987-09-15,6.0381,6.0626,5.9884,5.9884,2373369,0
1987-09-16,5.9884,6.0381,5.9639,5.9639,1412124,0
1987-09-17,6.0133,6.0381,5.9639,6.0381,885005,0
1987-09-18,6.0381,6.0626,5.9884,6.0133,1605149,0
1987-09-21,6.0381,6.0626,6.0133,6.0381,689308,0
1987-09-22,6.0381,6.2025,5.9884,6.1779,1781417,0
1987-09-23,6.1779,6.2025,6.0626,6.1533,1462141,0
1987-09-24,6.1533,6.1533,6.0626,6.0791,2646519,0
1987-09-25,6.0791,6.1038,5.9884,6.0791,1469184,0
1987-09-28,6.0791,6.2025,6.0791,6.1283,11775781,0
1987-09-29,6.0791,6.1283,6.0544,6.0791,10828866,0
1987-09-30,6.0544,6.1283,6.0295,6.0544,7623914,0
1987-10-01,6.0791,6.1697,6.0544,6.1283,837176,0
1987-10-02,6.1449,6.1944,6.1038,6.1449,1015146,0
1987-10-05,6.1283,6.1697,6.1038,6.1449,858782,0
1987-10-06,6.1449,6.1697,6.0544,6.0791,1435432,0
1987-10-07,6.1283,6.2192,6.0791,6.1697,1436644,0
1987-10-08,6.1697,6.1944,6.1283,6.1697,1593980,0
1987-10-09,6.1283,6.2192,6.1283,6.1697,808521,0
1987-10-12,6.1038,6.1697,6.1038,6.1283,429028,0
1987-10-13,6.1697,6.392,6.1283,6.392,1479135,0
1987-10-14,6.3675,6.4828,6.3178,6.4168,2175000,0
1987-10-15,6.3675,6.5075,6.3426,6.4582,2889316,0
1987-10-16,6.4415,6.4828,6.2192,6.2687,1543964,0
1987-10-19,6.2442,6.2687,5.3295,5.8566,3074087,0
1987-10-20,5.8814,6.005,5.4943,5.7659,2094389,0
1987-10-21,5.7415,6.1697,5.7415,6.0295,1199187,0
1987-10-22,5.9063,6.0791,5.7415,5.9306,1492732,0
1987-10-23,5.832,6.1283,5.7909,6.0544,678624,0
1987-10-26,5.9063,6.0295,5.8566,5.9063,636617,0
1987-10-27,6.1038,6.1697,5.9804,6.0791,1339043,0
1987-10-28,6.005,6.2192,5.9804,6.0791,1183402,0
1987-10-29,6.1449,6.1697,6.0791,6.1283,1399499,0
1987-10-30,6.1283,6.2687,6.1283,6.1944,1676044,0
1987-11-02,6.2442,6.2687,6.1944,6.2442,848098,0
1987-11-03,6.2442,6.2442,6.1697,6.1697,1013200,0
1987-11-04,6.1697,6.2687,6.1697,6.1944,543628,0
1987-11-05,6.2192,6.4582,6.1944,6.4168,2597958,0
1987-11-06,6.4168,6.4828,6.3675,6.4168,1237307,0
1987-11-09,6.3675,6.392,6.1944,6.2192,1751798,0
1987-11-10,6.1697,6.3426,6.1283,6.2442,1293395,0
1987-11-11,6.3178,6.3426,6.2192,6.2192,898115,0
1987-11-12,6.3178,6.3178,6.1697,6.1697,1429121,0
1987-11-13,6.1283,6.1449,6.0791,6.1038,2573678,0
1987-11-16,6.1038,6.1283,6.0791,6.1038,362256,0
1987-11-17,6.1038,6.1038,5.9804,6.0791,642449,0
1987-11-18,6.0544,6.1038,6.0295,6.1038,603357,0
1987-11-19,6.0791,6.0791,5.9804,5.9804,790312,0
1987-11-20,5.9306,6.0295,5.9306,6.0295,741997,0
1987-11-23,6.0295,6.0791,5.9804,6.0544,577621,0
1987-11-24,6.0544,6.1038,5.9804,6.0295,745151,0
1987-11-25,6.0295,6.0544,5.9306,5.9555,524689,0
1987-11-27,5.9804,6.0791,5.9555,6.0791,520560,0
1987-11-30,6.0295,6.0544,5.8814,6.0544,1277612,0
1987-12-01,6.0791,6.0791,5.8814,6.0791,793713,0
1987-12-02,6.0544,6.0544,6.005,6.0295,804150,0
1987-12-03,6.005,6.0295,5.832,5.832,548239,0
1987-12-04,5.7909,5.8071,5.7167,5.8071,801964,0
1987-12-07,5.832,5.8814,5.8071,5.8566,435339,0
1987-12-08,5.832,5.8814,5.832,5.8814,788611,0
1987-12-09,5.8566,5.9555,5.832,5.9555,581749,0
1987-12-10,5.7909,5.8814,5.7415,5.7415,662844,0
1987-12-11,5.7909,5.832,5.7659,5.832,835960,0
1987-12-14,5.8566,5.9555,5.832,5.9555,1075844,0
1987-12-15,5.9555,5.9804,5.9306,5.9555,819204,0
1987-12-16,5.9804,6.005,5.9306,5.9306,1116149,0
1987-12-17,5.9063,5.9306,5.8071,5.832,918754,0
1987-12-18,5.8566,5.8814,5.8071,5.8566,1444171,0
1987-12-21,5.8566,5.9063,5.8071,5.9063,759961,0
1987-12-22,5.9063,5.9063,5.832,5.9063,19421791,0
1987-12-23,5.9306,6.0295,5.9306,6.0295,2056756,0
1987-12-24,6.005,6.0295,5.9804,6.005,30430816,0
1987-12-28,5.9804,5.9804,5.8814,5.9555,33152358,0
1987-12-29,5.9474,5.9719,5.9228,5.9474,4749891,0
1987-12-30,5.9474,6.0215,5.9474,5.9969,3848371,0
1987-12-31,6.0215,6.046,5.9228,5.9969,829645,0
1988-01-04,6.0957,6.1202,6.0707,6.0957,1020973,0
1988-01-05,6.1202,6.1697,6.0707,6.1697,1214001,0
1988-01-06,6.1944,6.1944,6.1202,6.1449,797595,0
1988-01-07,6.1697,6.1697,6.0707,6.1449,459618,0
1988-01-08,6.1202,6.1449,5.9474,5.9719,542414,0
1988-01-11,6.0215,6.046,5.9228,5.9969,479772,0
1988-01-12,5.9474,5.9719,5.725,5.9228,772591,0
1988-01-13,5.9474,5.9719,5.8485,5.8978,363715,0
1988-01-14,5.9228,5.9474,5.873,5.9228,361529,0
1988-01-15,6.046,6.1697,6.046,6.0957,912441,0
1988-01-18,6.0957,6.1697,6.0707,6.1449,512065,0
1988-01-19,6.0957,6.2442,6.0707,6.1944,712617,0
1988-01-20,6.1449,6.1944,6.1202,6.1697,566692,0
1988-01-21,6.1697,6.2192,6.1449,6.1697,463019,0
1988-01-22,6.2192,6.392,6.1944,6.392,1053995,0
1988-01-25,6.3675,6.4168,6.3178,6.3675,1563629,0
1988-01-26,6.3426,6.392,6.3426,6.3675,743938,0
1988-01-27,6.392,6.4415,6.3675,6.392,1131448,0
1988-01-28,6.4168,6.4662,6.392,6.4415,1667303,0
1988-01-29,6.4662,6.6887,6.4662,6.6887,2719356,0
1988-02-01,6.5899,6.6392,6.5157,6.5651,718929,0
1988-02-02,6.5651,6.6144,6.5157,6.5404,809982,0
1988-02-03,6.5157,6.5404,6.4168,6.4415,1265715,0
1988-02-04,6.4415,6.4662,6.4168,6.4662,556496,0
1988-02-05,6.4662,6.5651,6.4662,6.5404,726942,0
1988-02-08,6.4662,6.5404,6.4415,6.491,370756,0
1988-02-09,6.5404,6.5651,6.4662,6.5651,390665,0
1988-02-10,6.5157,6.6392,6.5157,6.6392,725971,0
1988-02-11,6.6392,6.6392,6.5157,6.5404,700964,0
1988-02-12,6.5651,6.5899,6.5157,6.5651,1925886,0
1988-02-16,6.491,6.5651,6.4662,6.5651,748308,0
1988-02-17,6.5404,6.5651,6.4415,6.5157,514735,0
1988-02-18,6.491,6.491,6.3426,6.4168,513524,0
1988-02-19,6.4168,6.5157,6.392,6.5157,1025344,0
1988-02-22,6.4662,6.5404,6.4168,6.5157,626908,0
1988-02-23,6.5157,6.5404,6.4415,6.491,545084,0
1988-02-24,6.4415,6.491,6.3675,6.491,579562,0
1988-02-25,6.4662,6.5899,6.392,6.4168,620111,0
1988-02-26,6.4415,6.4662,6.3178,6.4662,506966,0
1988-02-29,6.491,6.5404,6.4662,6.5404,543142,0
1988-03-01,6.5404,6.5404,6.4168,6.491,537800,0
1988-03-02,6.5157,6.5899,6.5157,6.5899,879178,0
1988-03-03,6.5651,6.5899,6.4415,6.491,784729,0
1988-03-04,6.4415,6.4662,6.3426,6.3675,1673860,0
1988-03-07,6.3178,6.3426,6.2192,6.2192,1187052,0
1988-03-08,6.2932,6.2932,6.1944,6.1944,1145287,0
1988-03-09,6.1449,6.1697,6.046,6.0707,1999697,0
1988-03-10,6.046,6.0957,6.0215,6.0957,1383228,0
1988-03-11,6.1449,6.1449,6.046,6.0957,904428,0
1988-03-14,6.1202,6.2192,6.1202,6.2192,1052048,0
1988-03-15,6.2442,6.2687,6.1944,6.2442,781571,0
1988-03-16,6.2442,6.2442,6.1697,6.2442,561111,0
1988-03-17,6.2442,6.2687,6.1944,6.2442,574710,0
1988-03-18,6.2687,6.2687,6.1944,6.2442,1559986,0
1988-03-21,6.2442,6.2442,6.2192,6.2192,733983,0
1988-03-22,6.2192,6.2442,6.1944,6.2442,330692,0
1988-03-23,6.2192,6.2442,6.1449,6.1449,1062734,0
1988-03-24,6.1202,6.1449,6.046,6.0957,1140432,0
1988-03-25,6.0957,6.1449,6.0707,6.0957,1462623,0
1988-03-28,6.0957,6.1449,6.0707,6.1202,5874782,0
1988-03-29,6.1121,6.1697,6.1121,6.1449,6370092,0
1988-03-30,6.1697,6.1697,6.1121,6.1121,6256705,0
1988-03-31,6.0873,6.1944,6.0626,6.1697,898115,0
1988-04-04,6.1449,6.1944,6.0873,6.0873,348662,0
1988-04-05,6.0626,6.1121,6.0626,6.1121,317824,0
1988-04-06,6.1121,6.2687,6.0873,6.2687,811922,0
1988-04-07,6.2442,6.2932,6.2442,6.2932,448451,0
1988-04-08,6.2687,6.3675,6.2687,6.3675,491184,0
1988-04-11,6.3675,6.392,6.3426,6.3675,735199,0
1988-04-12,6.3426,6.392,6.3426,6.392,505751,0
1988-04-13,6.4168,6.4168,6.3178,6.3178,507695,0
1988-04-14,6.2932,6.3426,6.0873,6.0873,1163980,0
1988-04-15,6.1121,6.3426,6.0873,6.1121,936477,0
1988-04-18,6.1121,6.1449,6.0873,6.1449,519349,0
1988-04-19,6.1449,6.1449,6.0626,6.0626,391877,0
1988-04-20,6.0626,6.0873,6.0133,6.0133,629094,0
1988-04-21,6.0381,6.0873,6.0381,6.0626,655559,0
1988-04-22,6.0381,6.1449,6.0133,6.0873,856840,0
1988-04-25,6.1121,6.2192,6.0873,6.2192,448206,0
1988-04-26,6.1697,6.2687,6.1449,6.2442,740781,0
1988-04-27,6.2192,6.2442,6.1697,6.1944,424168,0
1988-04-28,6.1944,6.2192,6.1697,6.1697,366630,0
1988-04-29,6.1944,6.2192,6.1121,6.1944,558681,0
1988-05-02,6.2192,6.2442,6.1697,6.2442,645848,0
1988-05-03,6.2442,6.3178,6.2192,6.3178,504538,0
1988-05-04,6.3178,6.3426,6.2932,6.3178,518861,0
1988-05-05,6.2932,6.3178,6.2192,6.2442,488514,0
1988-05-06,6.2192,6.2687,6.2192,6.2442,488514,0
1988-05-09,6.2442,6.2442,6.2192,6.2192,617681,0
1988-05-10,6.2442,6.2932,6.2192,6.2687,703148,0
1988-05-11,6.2442,6.2687,6.1697,6.1944,792983,0
1988-05-12,6.1697,6.1944,6.1449,6.1944,466174,0
1988-05-13,6.1944,6.1944,6.1697,6.1697,1642781,0
1988-05-16,6.1944,6.2442,6.1697,6.2442,451849,0
1988-05-17,6.2442,6.2687,6.1449,6.1944,647059,0
1988-05-18,6.1449,6.1697,6.1121,6.1449,949834,0
1988-05-19,6.1449,6.1944,6.1121,6.1944,625210,0
1988-05-20,6.2192,6.2442,6.1121,6.1697,600204,0
1988-05-23,6.1697,6.2192,6.1449,6.2192,535374,0
1988-05-24,6.1944,6.2932,6.1944,6.2442,340895,0
1988-05-25,6.2192,6.2687,6.2192,6.2687,801483,0
1988-05-26,6.2687,6.392,6.2687,6.3426,751467,0
1988-05-27,6.3426,6.4415,6.3426,6.4415,886946,0
1988-05-31,6.491,6.7462,6.491,6.6887,2646519,0
1988-06-01,6.6887,6.7217,6.6144,6.7217,2119155,0
1988-06-02,6.6392,6.6887,6.6392,6.6887,678142,0
1988-06-03,6.7217,6.7709,6.7217,6.7709,633224,0
1988-06-06,6.7217,6.7462,6.6639,6.7217,665029,0
1988-06-07,6.6887,6.6887,6.5651,6.5899,463261,0
1988-06-08,6.5651,6.7709,6.5651,6.7217,662844,0
1988-06-09,6.6392,6.7462,6.6144,6.6887,937448,0
1988-06-10,6.7217,6.7217,6.6639,6.7217,565236,0
1988-06-13,6.6887,6.7709,6.6887,6.7709,504052,0
1988-06-14,6.7462,6.8203,6.7462,6.8203,926767,0
1988-06-15,6.8203,6.8203,6.7462,6.8203,375125,0
1988-06-16,6.7709,6.7959,6.6887,6.7462,365659,0
1988-06-17,6.7959,6.7959,6.7462,6.7709,1569942,0
1988-06-20,6.7462,6.7709,6.7217,6.7709,477828,0
1988-06-21,6.7709,6.8203,6.7462,6.8203,2004553,0
1988-06-22,6.8699,7.4712,6.8449,6.8943,1645457,0
1988-06-23,6.8699,6.8943,6.8449,6.8943,594131,0
1988-06-24,6.8699,6.9191,6.8449,6.8699,889375,0
1988-06-27,6.8699,6.8699,6.7959,6.8203,240159744,0
1988-06-28,6.6887,6.6887,6.6144,6.6392,19422759,0
1988-06-29,6.6392,6.6639,6.5157,6.5404,7095093,0
1988-06-30,6.5157,6.5651,6.5157,6.5651,676927,0
1988-07-01,6.5899,6.5899,6.4662,6.5157,566937,0
1988-07-05,6.491,6.5899,6.4662,6.5651,483413,0
1988-07-06,6.5651,6.5899,6.491,6.491,789826,0
1988-07-07,6.491,6.5157,6.4662,6.5157,639535,0
1988-07-08,6.491,6.5157,6.4168,6.4168,543871,0
1988-07-11,6.4662,6.4662,6.4168,6.4168,500166,0
1988-07-12,6.4415,6.4662,6.392,6.4415,724757,0
1988-07-13,6.4168,6.4662,6.3675,6.4662,461074,0
1988-07-14,6.4415,6.5157,6.4415,6.491,408632,0
1988-07-15,6.5157,6.5157,6.4168,6.4662,399646,0
1988-07-18,6.4415,6.4415,6.3675,6.3675,661627,0
1988-07-19,6.4168,6.4168,6.3426,6.3675,328991,0
1988-07-20,6.3675,6.392,6.3426,6.392,607001,0
1988-07-21,6.392,6.392,6.3178,6.3675,417372,0
1988-07-22,6.3426,6.3675,6.2687,6.2687,404746,0
1988-07-25,6.2687,6.3178,6.2687,6.2932,516922,0
1988-07-26,6.3426,6.3426,6.2687,6.2932,1166168,0
1988-07-27,6.3178,6.3178,6.1697,6.1697,912928,0
1988-07-28,6.1944,6.2687,6.1697,6.2442,1104739,0
1988-07-29,6.2192,6.3675,6.1944,6.3675,2972838,0
1988-08-01,6.3675,6.392,6.3426,6.3675,733013,0
1988-08-02,6.3675,6.4662,6.3675,6.4662,2147081,0
1988-08-03,6.491,6.5157,6.3178,6.491,1003489,0
1988-08-04,6.5157,6.5651,6.491,6.5404,1395370,0
1988-08-05,6.5157,6.5651,6.491,6.5651,409847,0
1988-08-08,6.5157,6.5651,6.5157,6.5157,436799,0
1988-08-09,6.5404,6.5404,6.392,6.4168,729128,0
1988-08-10,6.392,6.4415,6.3675,6.4415,432668,0
1988-08-11,6.4168,6.4415,6.392,6.4415,722327,0
1988-08-12,6.4168,6.4168,6.3426,6.3675,1073660,0
1988-08-15,6.3426,6.3675,6.2687,6.2932,375857,0
1988-08-16,6.2687,6.392,6.2687,6.3675,2220159,0
1988-08-17,6.3426,6.392,6.3178,6.392,259310,0
1988-08-18,6.3675,6.4168,6.3426,6.3675,429754,0
1988-08-19,6.3675,6.3675,6.3178,6.3426,559411,0
1988-08-22,6.3675,6.3675,6.3178,6.3675,303018,0
1988-08-23,6.3675,6.3675,6.3426,6.3675,360797,0
1988-08-24,6.3426,6.4168,6.3426,6.4168,738351,0
1988-08-25,6.3675,6.392,6.3178,6.392,358129,0
1988-08-26,6.3675,6.392,6.3178,6.3426,407660,0
1988-08-29,6.3426,6.392,6.3178,6.392,1133632,0
1988-08-30,6.392,6.4168,6.3675,6.4168,252997,0
1988-08-31,6.4168,6.4415,6.3675,6.4415,830619,0
1988-09-01,6.3675,6.4168,6.3178,6.4168,485598,0
1988-09-02,6.4168,6.5404,6.4168,6.491,2610094,0
1988-09-06,6.491,6.5899,6.491,6.5651,518377,0
1988-09-07,6.6144,6.6392,6.5404,6.5651,588061,0
1988-09-08,6.5404,6.5651,6.5157,6.5404,483902,0
1988-09-09,6.5157,6.5404,6.491,6.5157,522748,0
1988-09-12,6.4662,6.5157,6.4662,6.491,670126,0
1988-09-13,6.491,6.491,6.4168,6.4662,251059,0
1988-09-14,6.4662,6.5157,6.4662,6.5157,711887,0
1988-09-15,6.491,6.5651,6.4662,6.5157,704601,0
1988-09-16,6.491,6.5651,6.491,6.5651,866308,0
1988-09-19,6.5651,6.5899,6.5404,6.5651,396008,0
1988-09-20,6.5651,6.5899,6.5404,6.5651,821877,0
1988-09-21,6.5899,6.6392,6.5651,6.6144,313212,0
1988-09-22,6.6144,6.6639,6.5899,6.5899,669886,0
1988-09-23,6.5651,6.6144,6.5651,6.6144,263922,0
1988-09-26,6.5899,6.6639,6.5899,6.6639,1351904,0
1988-09-27,6.6639,6.7462,6.6392,6.6887,4218644,0
1988-09-28,6.7217,6.7462,6.6887,6.7462,5251514,0
1988-09-29,6.738,6.7959,6.7131,6.7709,4880274,0
1988-09-30,6.7709,6.7709,6.6639,6.6887,4274974,0
1988-10-03,6.6639,6.6639,6.6144,6.6392,423929,0
1988-10-04,6.5899,6.6887,6.5899,6.6887,733498,0
1988-10-05,6.6887,6.7131,6.6639,6.7131,453307,0
1988-10-06,6.7131,6.7131,6.6639,6.6887,183070,0
1988-10-07,6.6887,6.8699,6.6887,6.8699,2513220,0
1988-10-10,6.8203,6.8943,6.8203,6.8699,438736,0
1988-10-11,6.8449,6.8699,6.7959,6.8449,511820,0
1988-10-12,6.7959,6.7959,6.5899,6.7959,431942,0
1988-10-13,6.7709,6.7959,6.7131,6.738,335306,0
1988-10-14,6.7709,6.7959,6.6887,6.7131,685910,0
1988-10-17,6.7131,6.7709,6.6887,6.738,782302,0
1988-10-18,6.7131,6.8203,6.7131,6.8203,573248,0
1988-10-19,6.8203,6.8203,6.6639,6.7131,410333,0
1988-10-20,6.738,6.8449,6.6887,6.8449,491427,0
1988-10-21,6.8449,6.8943,6.7959,6.8699,819935,0
1988-10-24,6.8943,6.8943,6.8203,6.8203,573981,0
1988-10-25,6.8203,6.8449,6.8203,6.8203,400133,0
1988-10-26,6.8449,6.8699,6.8203,6.8699,283593,0
1988-10-27,6.8699,6.8699,6.7709,6.8449,712617,0
1988-10-28,6.8699,6.9191,6.8699,6.9191,374883,0
1988-10-31,6.9191,6.9441,6.8943,6.9441,389452,0
1988-11-01,6.9441,6.9687,6.9441,6.9687,646088,0
1988-11-02,6.9687,6.9933,6.9441,6.9933,657742,0
1988-11-03,6.9933,7.051,6.9687,6.9933,564510,0
1988-11-04,6.9441,6.9687,6.7959,6.8203,735440,0
1988-11-07,6.8203,6.8449,6.7709,6.7709,464479,0
1988-11-08,6.7959,6.8449,6.7959,6.8449,523475,0
1988-11-09,6.8203,6.8203,6.738,6.7709,518377,0
1988-11-10,6.738,6.8203,6.738,6.7959,442384,0
1988-11-11,6.7959,6.7959,6.6639,6.6887,533676,0
1988-11-14,6.6887,6.738,6.6639,6.6639,1817597,0
1988-11-15,6.6639,6.6887,6.6392,6.6887,1486418,0
1988-11-16,6.6887,6.7131,6.6144,6.6639,515221,0
1988-11-17,6.6887,6.7131,6.6639,6.7131,354491,0
1988-11-18,6.7131,6.7131,6.6144,6.6144,382411,0
1988-11-21,6.6144,6.6392,6.5404,6.6392,649976,0
1988-11-22,6.6639,6.6639,6.5899,6.6639,322681,0
1988-11-25,6.6392,6.6392,6.5651,6.5899,1725094,0
1988-11-28,6.6144,6.6392,6.5651,6.5899,875535,0
1988-11-29,6.6144,6.7131,6.5899,6.7131,610884,0
1988-11-30,6.7131,6.7709,6.6887,6.738,693196,0
1988-12-01,6.6887,6.7131,6.6639,6.6639,1055935,0
1988-12-02,6.6144,6.6392,6.5157,6.5651,1080944,0
1988-12-05,6.5157,6.5404,6.4828,6.5157,1016357,0
1988-12-06,6.4828,6.5651,6.4828,6.5651,1062734,0
1988-12-07,6.5404,6.6144,6.5404,6.6144,677168,0
1988-12-08,6.5651,6.6144,6.5404,6.5899,1535952,0
1988-12-09,6.5899,6.5899,6.5404,6.5651,656530,0
1988-12-12,6.5651,6.5899,6.5404,6.5651,530518,0
1988-12-13,6.5651,6.6144,6.5404,6.5651,1400711,0
1988-12-14,6.5899,6.6144,6.5651,6.6144,1923215,0
1988-12-15,6.5899,6.6144,6.5651,6.5899,420530,0
1988-12-16,6.6144,6.6144,6.5899,6.6144,1071961,0
1988-12-19,6.6144,6.7131,6.5899,6.6887,677410,0
1988-12-20,6.6887,6.738,6.6887,6.7131,548726,0
1988-12-21,6.7131,6.738,6.6887,6.6887,977271,0
1988-12-22,6.6887,6.7131,6.6887,6.6887,349146,0
1988-12-23,6.6887,6.7131,6.6392,6.6639,1018543,0
1988-12-27,6.6639,6.6639,6.5651,6.5651,859755,0
1988-12-28,6.5899,6.7131,6.5651,6.6887,7366786,0
1988-12-29,6.6887,6.738,6.6887,6.738,3785004,0
1988-12-30,6.7131,6.7709,6.7131,6.738,3894266,0
1989-01-03,6.7709,6.7709,6.5815,6.6639,570096,0
1989-01-04,6.6887,6.738,6.6639,6.738,449666,0
1989-01-05,6.7131,6.7959,6.7131,6.7959,313212,0
1989-01-06,6.7959,6.8449,6.7709,6.7959,403536,0
1989-01-09,6.8203,6.8449,6.7959,6.8203,751467,0
1989-01-10,6.8203,6.8449,6.7959,6.8203,554066,0
1989-01-11,6.8203,6.8449,6.7959,6.8203,178943,0
1989-01-12,6.8203,6.8203,6.738,6.738,1734314,0
1989-01-13,6.738,6.7709,6.6639,6.6887,359827,0
1989-01-16,6.6887,6.6887,6.6639,6.6887,758506,0
1989-01-17,6.6639,6.6887,6.6639,6.6639,740539,0
1989-01-18,6.6887,6.7959,6.6639,6.7959,1781666,0
1989-01-19,6.7959,6.7959,6.6639,6.7959,1019272,0
1989-01-20,6.738,6.7959,6.7131,6.738,430728,0
1989-01-23,6.7709,6.7959,6.738,6.7709,272177,0
1989-01-24,6.738,6.8449,6.7131,6.8449,771135,0
1989-01-25,6.8449,6.9275,6.8203,6.9275,636864,0
1989-01-26,6.9275,6.9771,6.8943,6.952,756321,0
1989-01-27,6.9771,7.0015,6.952,6.952,591944,0
1989-01-30,6.9275,7.0015,6.9275,6.9771,428782,0
1989-01-31,6.952,6.9771,6.8943,6.9275,1079731,0
1989-02-01,6.9275,6.952,6.8449,6.8699,453307,0
1989-02-02,6.8943,6.9275,6.8449,6.8699,508422,0
1989-02-03,6.8943,6.8943,6.8203,6.8449,1144798,0
1989-02-06,6.8203,6.8449,6.7959,6.8203,546782,0
1989-02-07,6.8203,6.9275,6.8203,6.9275,1149410,0
1989-02-08,6.952,6.952,6.8449,6.8699,381197,0
1989-02-09,6.8203,6.8449,6.7959,6.7959,518861,0
1989-02-10,6.7709,6.7959,6.6144,6.6639,419315,0
1989-02-13,6.6887,6.7709,6.6639,6.7131,1978815,0
1989-02-14,6.7131,6.7709,6.6887,6.6887,354001,0
1989-02-15,6.7131,6.738,6.6887,6.7131,468118,0
1989-02-16,6.738,6.7959,6.7131,6.7709,575193,0
1989-02-17,6.7709,6.7959,6.738,6.738,477828,0
1989-02-21,6.7131,6.738,6.6639,6.6887,578104,0
1989-02-22,6.6887,6.7131,6.6144,6.6392,436553,0
1989-02-23,6.6392,6.7131,6.6392,6.7131,271450,0
1989-02-24,6.6887,6.7131,6.6144,6.6144,627638,0
1989-02-27,6.6392,6.6639,6.6144,6.6639,295489,0
1989-02-28,6.6392,6.6887,6.6144,6.6887,265864,0
1989-03-01,6.7131,6.7131,6.5815,6.5815,667699,0
1989-03-02,6.6392,6.6392,6.5815,6.6392,485598,0
1989-03-03,6.5815,6.6392,6.5567,6.5567,559651,0
1989-03-06,6.5567,6.6639,6.5567,6.6639,523233,0
1989-03-07,6.6392,6.7131,6.6392,6.6887,294999,0
1989-03-08,6.7131,6.7709,6.6887,6.7131,535130,0
1989-03-09,6.738,6.738,6.6639,6.6887,528577,0
1989-03-10,6.6639,6.6887,6.6392,6.6639,331423,0
1989-03-13,6.6392,6.7131,6.6392,6.6392,385322,0
1989-03-14,6.6887,6.6887,6.6392,6.6639,287475,0
1989-03-15,6.6639,6.6887,6.6144,6.6639,495555,0
1989-03-16,6.6639,6.6887,6.6392,6.6639,913653,0
1989-03-17,6.5567,6.6144,6.5322,6.6144,893502,0
1989-03-20,6.5815,6.5815,6.5322,6.5567,333852,0
1989-03-21,6.6144,6.6144,6.5567,6.5815,413973,0
1989-03-22,6.5815,6.6144,6.5567,6.5815,763605,0
1989-03-23,6.5815,6.6392,6.5815,6.6392,1723876,0
1989-03-27,6.6392,6.6639,6.6144,6.6392,509876,0
1989-03-28,6.6392,6.6639,6.6144,6.6639,599473,0
1989-03-29,6.6392,6.7131,6.6392,6.6639,1006892,0
1989-03-30,6.6392,6.6639,6.5815,6.5815,6139674,0
1989-03-31,6.6063,6.7709,6.5815,6.7709,6100341,0
1989-04-03,6.738,6.7709,6.6887,6.738,864851,0
1989-04-04,6.738,6.738,6.7131,6.738,496526,0
1989-04-05,6.7131,6.738,6.6887,6.7131,642449,0
1989-04-06,6.6887,6.6887,6.6639,6.6887,600204,0
1989-04-07,6.6639,6.7131,6.6392,6.7131,500896,0
1989-04-10,6.738,6.738,6.7131,6.7131,492157,0
1989-04-11,6.7131,6.738,6.7131,6.7131,265864,0
1989-04-12,6.7131,6.7709,6.6887,6.7131,586362,0
1989-04-13,6.6887,6.7131,6.6392,6.6392,491427,0
1989-04-14,6.738,6.738,6.6887,6.7131,536588,0
1989-04-17,6.7131,6.7709,6.7131,6.738,958575,0
1989-04-18,6.7709,6.8203,6.7709,6.7959,723302,0
1989-04-19,6.8203,6.8449,6.7709,6.8449,2018394,0
1989-04-20,6.8203,6.8449,6.7959,6.8203,765550,0
1989-04-21,6.8449,6.8782,6.8449,6.8782,626908,0
1989-04-24,6.9028,6.952,6.8782,6.9028,558437,0
1989-04-25,6.9028,6.9275,6.8782,6.8782,685910,0
1989-04-26,6.9028,6.952,6.8782,6.9275,909770,0
1989-04-27,6.9275,6.9275,6.9028,6.9028,510607,0
1989-04-28,6.9275,6.9771,6.9028,6.9771,720141,0
1989-05-01,6.9771,7.0097,6.952,7.0097,659205,0
1989-05-02,7.0594,7.0843,6.9771,6.9771,863151,0
1989-05-03,7.0097,7.1171,6.9771,7.0594,1023645,0
1989-05-04,7.0594,7.0843,7.0346,7.0843,647549,0
1989-05-05,7.0843,7.1416,7.0594,7.0843,591459,0
1989-05-08,7.0594,7.0843,7.0097,7.0346,317824,0
1989-05-09,7.0346,7.0594,6.9771,7.0097,897389,0
1989-05-10,7.0097,7.0097,6.9771,7.0097,254698,0
1989-05-11,7.0097,7.0346,6.9771,7.0097,776230,0
1989-05-12,7.1171,7.1663,7.0843,7.1416,1203802,0
1989-05-15,7.1416,7.1911,7.1416,7.1911,708734,0
1989-05-16,7.1663,7.2158,7.1663,7.1663,363230,0
1989-05-17,7.1663,7.1911,7.1663,7.1911,506966,0
1989-05-18,7.1663,7.1911,7.1663,7.1663,259798,0
1989-05-19,7.1911,7.2735,7.1911,7.2158,1100611,0
1989-05-22,7.2983,7.3558,7.2983,7.3558,353761,0
1989-05-23,7.3231,7.3806,7.2983,7.3231,656774,0
1989-05-24,7.2735,7.3231,7.2735,7.3231,441165,0
1989-05-25,7.2983,7.3231,7.2983,7.3231,254698,0
1989-05-26,7.3558,7.43,7.3231,7.4053,480499,0
1989-05-30,7.4053,7.4546,7.3231,7.3231,487055,0
1989-05-31,7.3231,7.3558,7.2983,7.3231,735926,0
1989-06-01,7.3231,7.3558,7.2983,7.2983,356675,0
1989-06-02,7.3558,7.4053,7.3558,7.4053,561839,0
1989-06-05,7.43,7.5122,7.4053,7.43,999607,0
1989-06-06,7.43,7.5122,7.43,7.5122,581260,0
1989-06-07,7.5122,7.6194,7.5122,7.5948,724030,0
1989-06-08,7.5948,7.669,7.5616,7.6194,857085,0
1989-06-09,7.6194,7.669,7.5948,7.6441,856595,0
1989-06-12,7.6441,7.669,7.6194,7.6441,404746,0
1989-06-13,7.5948,7.6441,7.5948,7.6194,823334,0
1989-06-14,7.669,7.669,7.6441,7.6441,488996,0
1989-06-15,7.6441,7.669,7.5616,7.6194,313455,0
1989-06-16,7.5948,7.6441,7.5616,7.6194,764576,0
1989-06-19,7.6441,7.6441,7.5616,7.5616,391392,0
1989-06-20,7.5616,7.6441,7.5371,7.6441,583691,0
1989-06-21,7.6194,7.6194,7.5371,7.5948,306899,0
1989-06-22,7.5616,7.5948,7.5371,7.5616,391636,0
1989-06-23,7.5948,7.6441,7.5948,7.6441,900543,0
1989-06-26,7.6194,7.6935,7.6194,7.669,1465781,0
1989-06-27,7.6441,7.6935,7.6441,7.669,2517833,0
1989-06-28,7.6441,7.6441,7.5122,7.5371,3908831,0
1989-06-29,7.5371,7.5948,7.5371,7.5703,3713379,0
1989-06-30,7.5703,7.5703,7.43,7.5122,872865,0
1989-07-03,7.5122,7.5371,7.4874,7.5122,411544,0
1989-07-05,7.5122,7.5122,7.4546,7.5122,569124,0
1989-07-06,7.5122,7.5371,7.4874,7.5371,408878,0
1989-07-07,7.5371,7.6441,7.4874,7.6194,935993,0
1989-07-10,7.6194,7.7841,7.5948,7.7265,909042,0
1989-07-11,7.7841,7.8664,7.7841,7.8087,598741,0
1989-07-12,7.8087,7.8664,7.8087,7.8664,676685,0
1989-07-13,7.8338,7.8664,7.8087,7.8664,695379,0
1989-07-14,7.8664,7.9407,7.8087,7.9407,1027770,0
1989-07-17,7.8912,7.9407,7.8912,7.9159,427083,0
1989-07-18,7.9159,7.9407,7.8338,7.8664,971682,0
1989-07-19,7.8664,7.9407,7.8664,7.9407,1056181,0
1989-07-20,7.9159,7.9407,7.8087,7.8087,719904,0
1989-07-21,7.7841,7.8912,7.7841,7.8912,548239,0
1989-07-24,7.8664,7.9159,7.8664,7.9159,666973,0
1989-07-25,7.8912,7.9985,7.8912,7.9407,1131448,0
1989-07-26,7.9737,7.9985,7.9407,7.9985,650218,0
1989-07-27,7.9985,8.13,7.9985,8.13,985767,0
1989-07-28,8.1632,8.1632,8.1054,8.1632,1071961,0
1989-07-31,8.1632,8.1632,8.1054,8.1632,640505,0
1989-08-01,8.13,8.1878,8.13,8.1878,794927,0
1989-08-02,8.1878,8.1878,8.13,8.13,716988,0
1989-08-03,8.13,8.1632,8.1054,8.1632,362502,0
1989-08-04,8.13,8.1632,8.1054,8.1054,1275913,0
1989-08-07,8.13,8.1632,8.1054,8.13,679351,0
1989-08-08,8.13,8.1632,8.1054,8.13,572035,0
1989-08-09,8.1054,8.13,7.9985,7.9985,740301,0
1989-08-10,8.0233,8.0233,7.8664,7.9985,627152,0
1989-08-11,8.0233,8.0233,7.8912,7.8912,526633,0
1989-08-14,7.9737,7.9737,7.8338,7.8664,873349,0
1989-08-15,7.8338,7.8664,7.7513,7.7841,697079,0
1989-08-16,7.7841,7.8087,7.7513,7.7841,762388,0
1989-08-17,7.7841,7.8087,7.7513,7.7513,433397,0
1989-08-18,7.7513,7.7841,7.7513,7.7841,217549,0
1989-08-21,7.7841,7.7841,7.7265,7.7265,453790,0
1989-08-22,7.7265,7.7265,7.6441,7.7265,493368,0
1989-08-23,7.7016,7.8338,7.7016,7.8338,341135,0
1989-08-24,7.8087,7.8912,7.7841,7.8912,678382,0
1989-08-25,7.8338,7.8912,7.8338,7.8664,252997,0
1989-08-28,7.8338,7.8912,7.8087,7.8912,337248,0
1989-08-29,7.9159,7.9159,7.7841,7.8087,519591,0
1989-08-30,7.8087,7.8912,7.8087,7.8338,445535,0
1989-08-31,7.8087,7.8338,7.7265,7.7513,494342,0
1989-09-01,7.7513,7.8912,7.7265,7.8912,277518,0
1989-09-05,7.8912,7.8912,7.8087,7.8338,441165,0
1989-09-06,7.8087,7.8338,7.7265,7.7513,352788,0
1989-09-07,7.7841,7.7841,7.7265,7.7513,312480,0
1989-09-08,7.7513,7.7841,7.7265,7.7513,627880,0
1989-09-11,7.7265,7.7513,7.7265,7.7265,354491,0
1989-09-12,7.7841,7.7841,7.7513,7.7841,213906,0
1989-09-13,7.7841,7.8087,7.7016,7.7016,442621,0
1989-09-14,7.7016,7.7513,7.7016,7.7265,504538,0
1989-09-15,7.7513,7.8664,7.7513,7.8664,914138,0
1989-09-18,7.8338,7.9159,7.7841,7.8664,727429,0
1989-09-19,7.8664,7.9159,7.8664,7.8912,306899,0
1989-09-20,7.8912,7.9159,7.8912,7.9159,372211,0
1989-09-21,7.9159,7.9407,7.8912,7.8912,264168,0
1989-09-22,7.8912,7.9407,7.8912,7.9159,237219,0
1989-09-25,7.8912,7.9159,7.8664,7.8664,482200,0
1989-09-26,7.8664,7.9737,7.8664,7.9407,1909135,0
1989-09-27,7.9407,7.9407,7.8912,7.9159,1130475,0
1989-09-28,7.9159,7.9407,7.8664,7.8912,4467754,0
1989-09-29,7.8416,7.8664,7.8416,7.8664,5367091,0
1989-10-02,7.8416,7.8416,7.7841,7.8087,419557,0
1989-10-03,7.8416,7.8912,7.8087,7.8912,632738,0
1989-10-04,7.8912,7.8912,7.8087,7.8416,786672,0
1989-10-05,7.8416,7.8416,7.7841,7.8087,551641,0
1989-10-06,7.8087,7.8416,7.7841,7.8087,193269,0
1989-10-09,7.8087,7.8416,7.7841,7.8416,228957,0
1989-10-10,7.8416,7.8416,7.7841,7.8087,832076,0
1989-10-11,7.8087,7.8087,7.7841,7.7841,242314,0
1989-10-12,7.7841,7.8087,7.7265,7.7594,889619,0
1989-10-13,7.7265,7.7841,7.5122,7.5122,1133146,0
1989-10-16,7.5122,7.7016,7.5122,7.7016,1054236,0
1989-10-17,7.7016,7.7841,7.6194,7.7594,538290,0
1989-10-18,7.7016,7.7594,7.677,7.677,321223,0
1989-10-19,7.677,7.7841,7.677,7.7841,398190,0
1989-10-20,7.7265,7.8416,7.7265,7.7265,368084,0
1989-10-23,7.7594,7.7841,7.6441,7.7016,678624,0
1989-10-24,7.7016,7.7594,7.6441,7.7265,965128,0
1989-10-25,7.7594,7.8087,7.7265,7.7841,385082,0
1989-10-26,7.7841,7.8416,7.7841,7.8416,845911,0
1989-10-27,7.8087,7.8912,7.8087,7.8912,883548,0
1989-10-30,7.8912,7.9737,7.8912,7.9737,696348,0
1989-10-31,7.9737,8.1137,7.9737,8.1137,954444,0
1989-11-01,8.1384,8.1714,8.1384,8.1714,822605,0
1989-11-02,8.1714,8.1961,8.1384,8.1961,322924,0
1989-11-03,8.1384,8.3032,8.1384,8.3032,2196368,0
1989-11-06,8.2785,8.3032,8.2207,8.2207,630305,0
1989-11-07,8.2538,8.336,8.2207,8.336,1057391,0
1989-11-08,8.3608,8.4185,8.336,8.3858,864366,0
1989-11-09,8.3858,8.3858,8.336,8.336,377313,0
1989-11-10,8.336,8.3608,8.2785,8.3032,429513,0
1989-11-13,8.3608,8.4431,8.336,8.3858,482200,0
1989-11-14,8.3608,8.3858,8.336,8.336,417372,0
1989-11-15,8.3858,8.5007,8.336,8.5007,366383,0
1989-11-16,8.4677,8.4677,8.4185,8.4677,431214,0
1989-11-17,8.4677,8.4677,8.3858,8.3858,708972,0
1989-11-20,8.336,8.3608,8.1961,8.2207,373182,0
1989-11-21,8.2785,8.336,8.2538,8.336,418101,0
1989-11-22,8.3608,8.3608,8.2785,8.336,245712,0
1989-11-24,8.3032,8.336,8.3032,8.336,122615,0
1989-11-27,8.3032,8.3858,8.3032,8.3608,193513,0
1989-11-28,8.3608,8.3858,8.336,8.3608,350357,0
1989-11-29,8.336,8.3608,8.3032,8.3608,180640,0
1989-11-30,8.3858,8.4431,8.3608,8.4185,288687,0
1989-12-01,8.4185,8.6329,8.4185,8.6329,670611,0
1989-12-04,8.5832,8.6077,8.5503,8.6077,313212,0
1989-12-05,8.5832,8.6077,8.5503,8.5503,453790,0
1989-12-06,8.5832,8.5832,8.5254,8.5254,505025,0
1989-12-07,8.5503,8.5832,8.4677,8.5254,352061,0
1989-12-08,8.5503,8.6329,8.5503,8.5832,661871,0
1989-12-11,8.5832,8.6077,8.5254,8.6077,465205,0
1989-12-12,8.6329,8.7472,8.6077,8.7146,284803,0
1989-12-13,8.7146,8.8302,8.6657,8.7731,321223,0
1989-12-14,8.7146,8.7979,8.6657,8.7979,678867,0
1989-12-15,8.8302,8.9379,8.7731,8.9379,1020731,0
1989-12-18,8.8786,8.9379,8.7979,8.8302,314184,0
1989-12-19,8.8553,8.9123,8.8302,8.9123,460833,0
1989-12-20,8.8786,8.9123,8.8553,8.8553,342593,0
1989-12-21,8.8786,8.8786,8.8302,8.8786,485843,0
1989-12-22,8.8553,8.9708,8.8302,8.9708,441897,0
1989-12-26,8.9708,8.9954,8.9123,8.9379,410333,0
1989-12-27,8.9708,9.0199,8.9379,8.9379,5000218,0
1989-12-28,8.9708,8.9954,8.8786,8.9123,5039551,0
1989-12-29,8.8302,8.9123,8.8061,8.8061,2071812,0
1990-01-02,8.8061,8.9954,8.7472,8.9954,1130715,0
1990-01-03,8.9708,8.9954,8.8553,8.9123,659443,0
1990-01-04,8.9123,8.9123,8.7146,8.7731,339920,0
1990-01-05,8.6657,8.6908,8.5254,8.5832,1046710,0
1990-01-08,8.5503,8.6657,8.4928,8.6329,477828,0
1990-01-09,8.6329,8.6329,8.4677,8.4677,559411,0
1990-01-10,8.4677,8.5503,8.3858,8.4928,719658,0
1990-01-11,8.5254,8.6077,8.5254,8.5832,503077,0
1990-01-12,8.5503,8.5503,8.328,8.3527,1051567,0
1990-01-15,8.3527,8.4103,8.328,8.3858,476859,0
1990-01-16,8.3527,8.4431,8.3032,8.4431,758506,0
1990-01-17,8.4431,8.4928,8.328,8.3858,385809,0
1990-01-18,8.3527,8.4103,8.3032,8.4103,500653,0
1990-01-19,8.3858,8.4103,8.3527,8.3527,620841,0
1990-01-22,8.3527,8.3858,8.2123,8.2123,554313,0
1990-01-23,8.2123,8.3858,8.1878,8.3858,748308,0
1990-01-24,8.2702,8.3032,8.2123,8.2456,563780,0
1990-01-25,8.3032,8.3527,8.2123,8.2123,646088,0
1990-01-26,8.2123,8.2702,8.1878,8.2702,1060062,0
1990-01-29,8.2702,8.3032,8.2123,8.2456,401835,0
1990-01-30,8.2456,8.2702,8.1878,8.2702,506482,0
1990-01-31,8.3032,8.4431,8.3032,8.4431,559651,0
1990-02-01,8.4677,8.4677,8.3858,8.3858,851498,0
1990-02-02,8.3858,8.4928,8.3858,8.4431,357401,0
1990-02-05,8.4431,8.4677,8.4431,8.4677,538774,0
1990-02-06,8.4677,8.4928,8.4103,8.4677,253482,0
1990-02-07,8.4431,8.6329,8.4431,8.6329,959058,0
1990-02-08,8.6329,8.6908,8.6329,8.6329,350848,0
1990-02-09,8.6908,8.7472,8.6329,8.7472,447723,0
1990-02-12,8.6908,8.6908,8.6077,8.6329,226534,0
1990-02-13,8.6657,8.6657,8.5832,8.6077,434368,0
1990-02-14,8.6657,8.6908,8.6329,8.6908,320982,0
1990-02-15,8.6908,8.7146,8.6077,8.6329,370756,0
1990-02-16,8.6329,8.6329,8.4431,8.4677,690282,0
1990-02-20,8.4103,8.4103,8.3032,8.328,824549,0
1990-02-21,8.2456,8.4431,8.2456,8.4103,529545,0
1990-02-22,8.3858,8.4431,8.2702,8.2702,350357,0
1990-02-23,8.2702,8.3858,8.2123,8.328,301559,0
1990-02-26,8.328,8.4103,8.3032,8.4103,752195,0
1990-02-27,8.3858,8.4928,8.3858,8.4677,233089,0
1990-02-28,8.4431,8.5832,8.4431,8.5254,360797,0
1990-03-01,8.5254,8.6329,8.5254,8.5832,604328,0
1990-03-02,8.6077,8.6657,8.5832,8.6657,356431,0
1990-03-05,8.6329,8.6657,8.6077,8.6329,286260,0
1990-03-06,8.6077,8.7731,8.6077,8.7472,1067348,0
1990-03-07,8.8061,8.8302,8.7731,8.7731,618656,0
1990-03-08,8.7731,8.8302,8.7731,8.8061,562323,0
1990-03-09,8.7731,8.7731,8.6329,8.6329,490215,0
1990-03-12,8.5832,8.6329,8.5503,8.6077,870437,0
1990-03-13,8.5832,8.6077,8.5254,8.5254,629094,0
1990-03-14,8.4677,8.5254,8.4103,8.4928,458890,0
1990-03-15,8.4928,8.5254,8.4677,8.5254,363956,0
1990-03-16,8.5832,8.6077,8.5254,8.5832,630305,0
1990-03-19,8.5503,8.5832,8.4431,8.4928,395034,0
1990-03-20,8.4928,8.5832,8.4928,8.4928,328507,0
1990-03-21,8.5254,8.5503,8.4677,8.4928,315398,0
1990-03-22,8.4928,8.4928,8.4431,8.4928,843728,0
1990-03-23,8.4928,8.4928,8.328,8.4928,225805,0
1990-03-26,8.4928,8.5503,8.4431,8.4677,276792,0
1990-03-27,8.4677,8.5503,8.4431,8.5503,304714,0
1990-03-28,8.5254,8.5832,8.4928,8.5832,4299499,0
1990-03-29,8.5503,8.5832,8.4928,8.5832,4915478,0
1990-03-30,8.5254,8.5503,8.4103,8.4677,917297,0
1990-04-02,8.4677,8.5007,8.4103,8.5007,282862,0
1990-04-03,8.5254,8.6077,8.5007,8.6077,281159,0
1990-04-04,8.5832,8.5832,8.4677,8.4677,875535,0
1990-04-05,8.4431,8.5254,8.4431,8.5007,300099,0
1990-04-06,8.5503,8.5503,8.4431,8.4677,270480,0
1990-04-09,8.4431,8.5503,8.4103,8.5503,277277,0
1990-04-10,8.5254,8.5503,8.4677,8.5007,245469,0
1990-04-11,8.4677,8.5007,8.4431,8.4677,138154,0
1990-04-12,8.4677,8.5832,8.4431,8.5254,369052,0
1990-04-16,8.5254,8.5832,8.5254,8.5503,379498,0
1990-04-17,8.5254,8.5503,8.4677,8.5254,202251,0
1990-04-18,8.5503,8.6077,8.4103,8.4431,448693,0
1990-04-19,8.4103,8.5254,8.3527,8.3858,1046953,0
1990-04-20,8.3858,8.3858,8.2123,8.2123,553581,0
1990-04-23,8.1878,8.1878,8.13,8.1548,563295,0
1990-04-24,8.1548,8.2123,8.1548,8.1878,765550,0
1990-04-25,8.2123,8.2456,8.1878,8.2123,302769,0
1990-04-26,8.2456,8.2947,8.2123,8.2702,487298,0
1990-04-27,8.2456,8.2947,8.1878,8.2123,435339,0
1990-04-30,8.2123,8.2456,8.0973,8.1548,580048,0
1990-05-01,8.1548,8.2947,8.1548,8.2947,471031,0
1990-05-02,8.328,8.3527,8.2702,8.328,445781,0
1990-05-03,8.3527,8.4431,8.328,8.4103,276549,0
1990-05-04,8.5254,8.5832,8.5007,8.5832,423199,0
1990-05-07,8.5503,8.6077,8.5503,8.6077,203227,0
1990-05-08,8.6077,8.7555,8.6077,8.7555,464960,0
1990-05-09,8.7227,8.8146,8.6982,8.7555,1300677,0
1990-05-10,8.7227,8.8146,8.6982,8.7812,471761,0
1990-05-11,8.9207,8.9783,8.8628,8.9783,865824,0
1990-05-14,8.9783,9.0941,8.9548,8.9548,452820,0
1990-05-15,8.9207,9.0114,8.8146,8.8385,666973,0
1990-05-16,8.8385,8.8628,8.7555,8.8146,293789,0
1990-05-17,8.7812,8.9207,8.7227,8.7555,560381,0
1990-05-18,8.7812,8.7812,8.6077,8.7227,463745,0
1990-05-21,8.6982,8.7555,8.6657,8.6982,389692,0
1990-05-22,8.6982,8.7555,8.6412,8.7227,287960,0
1990-05-23,8.6657,8.7227,8.6412,8.6982,555525,0
1990-05-24,8.6982,8.7555,8.6982,8.7227,205166,0
1990-05-25,8.7227,8.7555,8.5832,8.6077,362741,0
1990-05-29,8.6077,8.7227,8.6077,8.7227,313212,0
1990-05-30,8.7227,8.7555,8.6982,8.7227,405720,0
1990-05-31,8.6982,8.7227,8.6657,8.6657,958330,0
1990-06-01,8.7555,8.8146,8.7227,8.7812,382651,0
1990-06-04,8.7812,9.0114,8.7555,8.9548,661627,0
1990-06-05,8.9548,9.0369,8.8146,8.8956,869709,0
1990-06-06,8.8628,8.9207,8.7812,8.8385,394792,0
1990-06-07,8.8385,8.8956,8.6982,8.8385,1154026,0
1990-06-08,8.8628,8.8628,8.7227,8.7812,641720,0
1990-06-11,8.7812,8.8385,8.7555,8.8385,193513,0
1990-06-12,8.8385,9.0114,8.8385,8.9548,338703,0
1990-06-13,8.9783,8.9783,8.8385,8.8628,254698,0
1990-06-14,8.8385,8.8385,8.7555,8.8146,245469,0
1990-06-15,8.7812,8.8146,8.6982,8.7555,1016357,0
1990-06-18,8.7555,8.7812,8.6412,8.6412,301799,0
1990-06-19,8.6657,8.7227,8.5503,8.6982,425628,0
1990-06-20,8.6982,8.7555,8.6657,8.6657,216822,0
1990-06-21,8.6657,8.6982,8.6077,8.6982,303500,0
1990-06-22,8.7555,8.8628,8.7227,8.7227,677168,0
1990-06-25,8.7227,8.7812,8.6412,8.6982,1115425,0
1990-06-26,8.7227,8.7812,8.6982,8.6982,689068,0
1990-06-27,8.6657,8.7812,8.6657,8.7555,1742816,0
1990-06-28,8.7313,8.7894,8.7063,8.7313,373428,0
1990-06-29,8.7063,8.7313,8.6157,8.6741,1744515,0
1990-07-02,8.6741,8.6741,8.5916,8.6741,3678657,0
1990-07-03,8.6494,8.7063,8.6157,8.7063,3433676,0
1990-07-05,8.6741,8.6741,8.5586,8.5586,710432,0
1990-07-06,8.5586,8.7313,8.5586,8.7063,527606,0
1990-07-09,8.7063,8.7063,8.6157,8.6494,447966,0
1990-07-10,8.6741,8.6741,8.5586,8.5586,440194,0
1990-07-11,8.6157,8.6741,8.5916,8.6157,695379,0
1990-07-12,8.6157,8.7063,8.5586,8.6741,1193117,0
1990-07-13,8.6741,8.7645,8.6741,8.7313,333119,0
1990-07-16,8.7313,8.7313,8.6741,8.7313,242558,0
1990-07-17,8.7063,8.7063,8.6494,8.6741,260525,0
1990-07-18,8.6741,8.7063,8.6494,8.7063,345506,0
1990-07-19,8.6741,8.7063,8.6157,8.6494,323653,0
1990-07-20,8.6157,8.6157,8.5586,8.5586,633224,0
1990-07-23,8.5586,8.7313,8.4761,8.5007,747579,0
1990-07-24,8.5007,8.5916,8.4761,8.5916,295247,0
1990-07-25,8.5586,8.5916,8.3527,8.5586,952989,0
1990-07-26,8.5341,8.5916,8.5007,8.5586,582962,0
1990-07-27,8.5341,8.5586,8.5341,8.5586,493614,0
1990-07-30,8.5341,8.6741,8.5341,8.6494,1042097,0
1990-07-31,8.6741,8.7894,8.6741,8.7645,1071720,0
1990-08-01,8.7645,8.9954,8.7645,8.9623,1071961,0
1990-08-02,8.9047,8.9623,8.8786,8.9047,649976,0
1990-08-03,8.8786,8.8786,8.8238,8.8469,595832,0
1990-08-06,8.7313,8.7313,8.6494,8.6741,546782,0
1990-08-07,8.6741,8.7063,8.5916,8.6157,811194,0
1990-08-08,8.6157,8.7645,8.5916,8.7645,370997,0
1990-08-09,8.7645,8.7894,8.7063,8.7063,659686,0
1990-08-10,8.7063,8.7063,8.5007,8.5586,405959,0
1990-08-13,8.5007,8.6741,8.4761,8.6741,261738,0
1990-08-14,8.5586,8.6494,8.5341,8.6157,361044,0
1990-08-15,8.6157,8.6494,8.5916,8.6157,313697,0
1990-08-16,8.6157,8.6157,8.4431,8.4431,193999,0
1990-08-17,8.3858,8.8469,8.2123,8.4761,944977,0
1990-08-20,8.5007,8.5007,8.3527,8.3858,369299,0
1990-08-21,8.2947,8.3527,8.1796,8.2947,361044,0
1990-08-22,8.328,8.328,8.1548,8.1796,353761,0
1990-08-23,8.1219,8.1548,7.8664,7.8912,1014174,0
1990-08-24,7.9821,8.0397,7.7513,7.9244,1066864,0
1990-08-27,8.0397,8.2123,8.0397,8.1548,502353,0
1990-08-28,8.1548,8.1796,8.0973,8.0973,462291,0
1990-08-29,8.0973,8.1796,8.0642,8.1796,589761,0
1990-08-30,8.2123,8.2123,8.0642,8.1219,726461,0
1990-08-31,8.1219,8.2123,8.0642,8.1796,641720,0
1990-09-04,8.2123,8.2372,8.1796,8.2372,288205,0
1990-09-05,8.2702,8.328,8.2372,8.2947,321950,0
1990-09-06,8.2702,8.2947,8.1219,8.1219,260282,0
1990-09-07,8.1219,8.328,8.1219,8.2702,565722,0
1990-09-10,8.328,8.328,8.0973,8.2123,480746,0
1990-09-11,8.2123,8.2372,8.1219,8.2123,188896,0
1990-09-12,8.2372,8.2702,8.1219,8.2372,256640,0
1990-09-13,8.2372,8.2372,8.0642,8.1796,321950,0
1990-09-14,8.1796,8.2123,8.0397,8.2123,514735,0
1990-09-17,8.1796,8.2123,8.1548,8.1548,260282,0
1990-09-18,8.1796,8.2372,8.1548,8.2123,326082,0
1990-09-19,8.2123,8.2123,8.1219,8.1548,527359,0
1990-09-20,8.1548,8.2123,8.1219,8.1796,684938,0
1990-09-21,8.1796,8.2702,8.1548,8.2372,1470638,0
1990-09-24,8.2123,8.2123,8.1548,8.1548,1074146,0
1990-09-25,8.1548,8.2947,8.1548,8.2947,612585,0
1990-09-26,8.2947,8.2947,8.2123,8.2123,328507,0
1990-09-27,8.2702,8.2947,8.2123,8.2947,800026,0
1990-09-28,8.2372,8.3527,8.2123,8.328,1150872,0
1990-10-01,8.3032,8.7472,8.2785,8.7472,2522932,0
1990-10-02,8.5748,8.7146,8.5748,8.6329,2541626,0
1990-10-03,8.6329,8.6908,8.5995,8.6577,544839,0
1990-10-04,8.6329,8.7812,8.6329,8.7812,631764,0
1990-10-05,8.7146,8.7812,8.6908,8.7812,433639,0
1990-10-08,8.8061,8.8628,8.8061,8.8385,159518,0
1990-10-09,8.8061,8.8385,8.7472,8.7472,574948,0
1990-10-10,8.7472,8.8061,8.7146,8.7812,998877,0
1990-10-11,8.7812,8.8628,8.7812,8.8061,1172724,0
1990-10-12,8.8628,9.0114,8.8385,8.9548,2496951,0
1990-10-15,9.0114,9.0114,8.9207,8.9868,688823,0
1990-10-16,8.9868,9.0445,8.9868,9.0114,412515,0
1990-10-17,8.9868,9.0683,8.9868,9.0445,662844,0
1990-10-18,9.0445,9.0683,8.9548,9.0114,1135089,0
1990-10-19,9.1355,9.1355,9.0445,9.1037,843000,0
1990-10-22,9.1037,9.1596,9.0683,9.1355,590245,0
1990-10-23,9.1037,9.1355,9.0683,9.1037,348662,0
1990-10-24,9.1037,9.1596,9.0683,9.1355,632738,0
1990-10-25,9.1355,9.1923,9.1355,9.1596,777202,0
1990-10-26,9.1355,9.1596,9.1355,9.1596,440924,0
1990-10-29,9.1355,9.1596,9.0114,9.0114,670370,0
1990-10-30,9.0114,9.1596,9.0114,9.1355,580778,0
1990-10-31,9.1596,9.2755,9.1355,9.1596,926039,0
1990-11-01,9.1596,9.2174,9.1596,9.2174,788129,0
1990-11-02,9.1923,9.2502,9.1923,9.2502,540716,0
1990-11-05,9.2502,9.3097,9.2174,9.2755,509639,0
1990-11-06,9.2502,9.3401,9.2174,9.2502,430244,0
1990-11-07,9.1923,9.2502,9.0445,9.1037,634678,0
1990-11-08,9.1037,9.1923,9.1037,9.1596,505265,0
1990-11-09,9.2174,9.3401,9.2174,9.3401,653130,0
1990-11-12,9.3401,9.4001,9.3401,9.4001,462291,0
1990-11-13,9.3645,9.3645,9.0683,9.0683,796626,0
1990-11-14,9.0445,9.0445,8.9548,8.9868,1282227,0
1990-11-15,8.9548,9.0445,8.9548,9.0114,641236,0
1990-11-16,9.0683,9.1037,8.9548,9.0114,638561,0
1990-11-19,9.0445,9.0445,8.8956,8.9207,528577,0
1990-11-20,8.8628,8.8628,8.7812,8.7812,1246534,0
1990-11-21,8.8061,8.8628,8.8061,8.8628,355703,0
1990-11-23,8.8628,8.8956,8.8385,8.8956,254454,0
1990-11-26,8.8628,8.9868,8.8061,8.9868,280675,0
1990-11-27,9.0114,9.1596,8.9548,9.0114,638078,0
1990-11-28,9.0445,9.0445,8.9548,8.9868,913901,0
1990-11-29,8.9868,8.9868,8.8956,8.9207,1017817,0
1990-11-30,8.9207,9.0683,8.9207,9.0683,963427,0
1990-12-03,9.0683,9.1355,9.0445,9.1355,637109,0
1990-12-04,9.1037,9.1923,9.1037,9.1596,723302,0
1990-12-05,9.1923,9.4001,9.1596,9.3097,987468,0
1990-12-06,9.3097,9.3401,9.1923,9.2755,852713,0
1990-12-07,9.2502,9.2755,9.1596,9.1923,555525,0
1990-12-10,9.1923,9.2755,9.1923,9.2174,401588,0
1990-12-11,9.2174,9.2502,9.1923,9.2174,528814,0
1990-12-12,9.2174,9.2755,9.1923,9.2755,1260130,0
1990-12-13,9.2502,9.2755,9.2174,9.2502,445535,0
1990-12-14,9.2502,9.2755,9.1923,9.2174,552371,0
1990-12-17,9.1923,9.2755,9.1923,9.2502,452336,0
1990-12-18,9.2174,9.3645,9.2174,9.3401,881120,0
1990-12-19,9.3097,9.3645,9.2755,9.3097,2324077,0
1990-12-20,9.2502,9.2755,9.1923,9.2174,505025,0
1990-12-21,9.2502,9.2755,9.1596,9.1923,1696926,0
1990-12-24,9.1596,9.1596,9.1037,9.1355,342832,0
1990-12-26,9.1355,9.2174,9.1355,9.2174,916568,0
1990-12-27,9.2174,9.3645,9.1923,9.2755,1427906,0
1990-12-28,9.1999,9.1999,9.1355,9.1355,524207,0
1990-12-31,9.1102,9.1102,9.0445,9.0768,472975,0
1991-01-02,9.0199,9.0199,8.9548,8.9548,772591,0
1991-01-03,8.9548,9.0199,8.9548,9.0199,624965,0
1991-01-04,9.0199,9.1102,8.9868,9.1102,2096330,0
1991-01-07,9.0445,9.1102,9.0199,9.0199,220462,0
1991-01-08,9.0199,9.0768,8.9294,9.0199,444080,0
1991-01-09,8.9868,9.1672,8.8061,8.8385,732528,0
1991-01-10,8.8956,8.9548,8.8714,8.9548,210264,0
1991-01-11,8.9868,8.9868,8.8714,8.8956,434613,0
1991-01-14,8.8385,8.8714,8.6239,8.7472,337005,0
1991-01-15,8.7146,8.8061,8.6908,8.7146,232360,0
1991-01-16,8.7472,8.7472,8.6908,8.7146,264893,0
1991-01-17,8.8714,9.0199,8.8714,8.9868,730099,0
1991-01-18,8.9548,9.1102,8.9548,9.1102,754136,0
1991-01-21,9.0445,9.1355,9.0445,9.1355,289174,0
1991-01-22,9.1102,9.1672,9.0445,9.0445,605786,0
1991-01-23,9.0768,9.1102,9.0445,9.0768,379253,0
1991-01-24,9.1102,9.1999,9.0768,9.1672,561839,0
1991-01-25,9.1672,9.2589,9.0445,9.0445,813621,0
1991-01-28,9.1102,9.1102,9.0768,9.0768,347930,0
1991-01-29,9.0768,9.1102,8.8714,9.0445,324866,0
1991-01-30,9.0445,9.0768,9.0199,9.0768,389938,0
1991-01-31,9.0445,9.0445,8.9548,9.0199,755591,0
1991-02-01,9.0445,9.1102,8.8956,8.8956,1088955,0
1991-02-04,8.9294,9.0768,8.8956,9.0445,799050,0
1991-02-05,9.0445,9.1102,8.9294,8.9868,928467,0
1991-02-06,9.0199,9.0199,8.9294,8.9868,2059427,0
1991-02-07,8.9868,9.1102,8.9548,8.9868,1579898,0
1991-02-08,9.0445,9.0768,8.9868,9.0768,870193,0
1991-02-11,9.0768,9.3479,9.0768,9.3479,991592,0
1991-02-12,9.3175,9.4412,9.2259,9.2259,663328,0
1991-02-13,9.2589,9.3479,9.2259,9.3479,969497,0
1991-02-14,9.2833,9.3745,9.1672,9.1672,909042,0
1991-02-15,9.1672,9.2833,9.1355,9.2259,1795989,0
1991-02-19,9.1999,9.3175,9.1999,9.3175,655559,0
1991-02-20,9.2833,9.4412,9.2833,9.3479,1132176,0
1991-02-21,9.3479,9.3479,9.1102,9.3479,654346,0
1991-02-22,9.3175,9.408,9.2589,9.3175,459862,0
1991-02-25,9.3745,9.3745,9.2833,9.3175,388479,0
1991-02-26,9.2833,9.2833,9.1672,9.1999,370028,0
1991-02-27,9.2259,9.2833,9.1999,9.2833,450393,0
1991-02-28,9.3175,9.3175,9.2589,9.3175,612585,0
1991-03-01,9.2589,9.2833,9.1672,9.2589,539012,0
1991-03-04,9.2589,9.2589,9.1672,9.1999,462291,0
1991-03-05,9.1999,9.2833,9.1999,9.1999,413973,0
1991-03-06,9.2259,9.2259,9.0445,9.0445,595100,0
1991-03-07,9.1102,9.1102,9.0199,9.0199,497498,0
1991-03-08,9.0445,9.0445,8.9294,8.9294,494828,0
1991-03-11,8.9868,9.0445,8.9548,9.0199,548726,0
1991-03-12,9.0445,9.1672,9.0445,9.1355,760448,0
1991-03-13,9.1672,9.3175,9.1672,9.2833,1150141,0
1991-03-14,9.2833,9.3745,9.2589,9.2589,1138245,0
1991-03-15,9.2589,9.2589,9.1355,9.2259,1430335,0
1991-03-18,9.1999,9.2589,9.1672,9.2589,970228,0
1991-03-19,9.2589,9.2589,9.1999,9.2259,417372,0
1991-03-20,9.1999,9.3175,9.1999,9.3175,691736,0
1991-03-21,9.3175,9.3175,9.2589,9.3175,209537,0
1991-03-22,9.2589,9.3745,9.2589,9.3745,1522841,0
1991-03-25,9.3745,9.4641,9.3745,9.4641,400622,0
1991-03-26,9.4412,9.557,9.4412,9.532,817504,0
1991-03-27,9.557,9.588,9.4959,9.4959,985767,0
1991-03-28,9.532,9.588,9.532,9.532,816778,0
1991-04-01,9.4412,9.471,9.3824,9.4169,1357249,0
1991-04-02,9.4412,9.471,9.4169,9.4169,1244105,0
1991-04-03,9.4412,9.4412,9.3824,9.4169,1157668,0
1991-04-04,9.4169,9.4169,9.3479,9.3824,399891,0
1991-04-05,9.3479,9.3824,9.3244,9.3479,539748,0
1991-04-08,9.3824,9.3824,9.2589,9.3479,611368,0
1991-04-09,9.3479,9.3824,9.292,9.3244,275823,0
1991-04-10,9.3244,9.3479,9.292,9.3244,518620,0
1991-04-11,9.3244,9.3824,9.3244,9.3824,259310,0
1991-04-12,9.4412,9.4412,9.3479,9.4169,737383,0
1991-04-15,9.4412,9.505,9.3824,9.505,453307,0
1991-04-16,9.505,9.541,9.4412,9.541,735926,0
1991-04-17,9.541,9.596,9.505,9.596,1159370,0
1991-04-18,9.471,9.541,9.4412,9.505,709703,0
1991-04-19,9.505,9.505,9.3824,9.3824,383622,0
1991-04-22,9.4169,9.4169,9.2589,9.3244,455005,0
1991-04-23,9.3244,9.4412,9.292,9.4412,658472,0
1991-04-24,9.4169,9.471,9.4169,9.471,364201,0
1991-04-25,9.4412,9.471,9.4412,9.471,694650,0
1991-04-26,9.4412,9.471,9.4412,9.471,444080,0
1991-04-29,9.471,9.505,9.4169,9.4412,587090,0
1991-04-30,9.4412,9.564,9.4412,9.541,881608,0
1991-05-01,9.596,9.628,9.564,9.596,847859,0
1991-05-02,9.628,9.628,9.564,9.596,674256,0
1991-05-03,9.564,9.596,9.4412,9.505,902003,0
1991-05-06,9.471,9.505,9.4169,9.4412,381436,0
1991-05-07,9.4412,9.471,9.4169,9.4412,849068,0
1991-05-08,9.4412,9.69,9.4169,9.628,1269115,0
1991-05-09,9.596,9.69,9.596,9.69,1401441,0
1991-05-10,9.654,9.69,9.596,9.628,760936,0
1991-05-13,9.654,9.654,9.541,9.596,662358,0
1991-05-14,9.596,9.596,9.471,9.505,662116,0
1991-05-15,9.505,9.505,9.4169,9.4169,348175,0
1991-05-16,9.471,9.505,9.4412,9.505,526146,0
1991-05-17,9.505,9.564,9.505,9.564,639535,0
1991-05-20,9.541,9.541,9.4412,9.4412,782058,0
1991-05-21,9.4412,9.471,9.4169,9.4412,1007865,0
1991-05-22,9.505,9.564,9.505,9.505,849313,0
1991-05-23,9.505,9.541,9.4169,9.4412,881608,0
1991-05-24,9.471,9.471,9.4169,9.4169,452576,0
1991-05-28,9.4412,9.505,9.3824,9.505,552123,0
1991-05-29,9.505,9.564,9.505,9.564,428542,0
1991-05-30,9.596,9.69,9.564,9.654,894960,0
1991-05-31,9.654,9.654,9.541,9.596,617196,0
1991-06-03,9.564,9.564,9.471,9.505,362502,0
1991-06-04,9.471,9.505,9.4412,9.471,315155,0
1991-06-05,9.505,9.505,9.4412,9.471,418585,0
1991-06-06,9.505,9.541,9.471,9.541,419800,0
1991-06-07,9.505,9.541,9.3824,9.4412,361529,0
1991-06-10,9.505,9.505,9.4412,9.471,364683,0
1991-06-11,9.471,9.541,9.471,9.541,412515,0
1991-06-12,9.505,9.541,9.471,9.505,304958,0
1991-06-13,9.471,9.654,9.471,9.628,1093087,0
1991-06-14,9.596,9.69,9.596,9.69,485598,0
1991-06-17,9.628,9.654,9.564,9.564,262466,0
1991-06-18,9.564,9.628,9.564,9.628,512792,0
1991-06-19,9.596,9.628,9.471,9.471,637592,0
1991-06-20,9.505,9.628,9.471,9.628,598741,0
1991-06-21,9.628,9.628,9.596,9.628,708972,0
1991-06-24,9.628,9.628,9.564,9.596,737383,0
1991-06-25,9.596,9.628,9.564,9.628,460590,0
1991-06-26,9.596,9.628,9.596,9.596,813137,0
1991-06-27,9.628,9.69,9.628,9.69,1852561,0
1991-06-28,9.637,9.672,9.549,9.637,753166,0
1991-07-01,9.637,9.759,9.579,9.759,644390,0
1991-07-02,9.759,9.884,9.728,9.86,868736,0
1991-07-03,9.86,9.884,9.828,9.86,900299,0
1991-07-05,9.86,9.884,9.828,9.86,299373,0
1991-07-08,9.828,9.86,9.794,9.86,877718,0
1991-07-09,9.86,9.86,9.828,9.828,256640,0
1991-07-10,9.86,9.884,9.704,9.704,682752,0
1991-07-11,9.759,9.884,9.728,9.884,617438,0
1991-07-12,9.884,9.95,9.86,9.917,461805,0
1991-07-15,9.917,9.95,9.884,9.917,614770,0
1991-07-16,9.917,9.917,9.86,9.917,295489,0
1991-07-17,9.917,9.917,9.884,9.917,273636,0
1991-07-18,9.884,10.04,9.884,9.986,728642,0
1991-07-19,9.986,10.009,9.95,9.95,432668,0
1991-07-22,9.95,10.009,9.917,10.009,426844,0
1991-07-23,10.009,10.009,9.95,9.986,440683,0
1991-07-24,9.986,10.04,9.986,10.009,752920,0
1991-07-25,10.009,10.108,9.986,10.073,228957,0
1991-07-26,10.108,10.165,10.073,10.133,320499,0
1991-07-29,10.108,10.289,10.108,10.256,598989,0
1991-07-30,10.197,10.319,10.197,10.319,858298,0
1991-07-31,10.289,10.379,10.289,10.353,871651,0
1991-08-01,10.353,10.353,10.289,10.319,543142,0
1991-08-02,10.353,10.413,10.319,10.413,927009,0
1991-08-05,10.413,10.51,10.413,10.51,549213,0
1991-08-06,10.476,10.602,10.476,10.602,824790,0
1991-08-07,10.568,10.725,10.568,10.725,715045,0
1991-08-08,10.658,10.725,10.658,10.694,498955,0
1991-08-09,10.658,10.694,10.602,10.634,363473,0
1991-08-12,10.602,10.634,10.568,10.602,239640,0
1991-08-13,10.568,10.658,10.537,10.658,797115,0
1991-08-14,10.658,10.694,10.634,10.694,511095,0
1991-08-15,10.634,10.694,10.602,10.634,684212,0
1991-08-16,10.658,10.694,10.602,10.602,765789,0
1991-08-19,10.445,10.537,10.413,10.51,561839,0
1991-08-20,10.602,10.602,10.445,10.537,595100,0
1991-08-21,10.568,10.658,10.568,10.658,758506,0
1991-08-22,10.658,10.725,10.658,10.725,362256,0
1991-08-23,10.694,10.757,10.658,10.725,438252,0
1991-08-26,10.725,10.817,10.694,10.757,702906,0
1991-08-27,10.757,10.781,10.757,10.757,321469,0
1991-08-28,10.757,10.883,10.757,10.781,351814,0
1991-08-29,10.781,10.848,10.757,10.757,222161,0
1991-08-30,10.757,10.817,10.757,10.817,514007,0
1991-09-03,10.817,10.904,10.781,10.781,362986,0
1991-09-04,10.781,10.817,10.725,10.781,515221,0
1991-09-05,10.781,10.781,10.725,10.757,303500,0
1991-09-06,10.757,10.781,10.694,10.757,762878,0
1991-09-09,10.725,10.757,10.694,10.725,288446,0
1991-09-10,10.725,10.757,10.658,10.694,444080,0
1991-09-11,10.694,10.725,10.694,10.725,320736,0
1991-09-12,10.725,10.757,10.694,10.725,604813,0
1991-09-13,10.725,10.725,10.694,10.725,384113,0
1991-09-16,10.725,10.757,10.694,10.757,458890,0
1991-09-17,10.757,10.781,10.725,10.781,671343,0
1991-09-18,10.781,10.817,10.757,10.817,240372,0
1991-09-19,10.781,10.781,10.757,10.781,608941,0
1991-09-20,10.817,10.974,10.817,10.974,1698386,0
1991-09-23,10.974,11.029,10.939,11.005,824790,0
1991-09-24,11.005,11.029,10.939,10.974,1721207,0
1991-09-25,10.974,11.062,10.939,11.029,772103,0
1991-09-26,11.029,11.129,11.005,11.029,2367299,0
1991-09-27,11.129,11.254,11.129,11.254,3466454,0
1991-09-30,11.201,11.269,11.137,11.169,1251149,0
1991-10-01,11.201,11.238,11.169,11.238,546542,0
1991-10-02,11.269,11.393,11.238,11.325,427083,0
1991-10-03,11.269,11.292,11.201,11.201,360314,0
1991-10-04,11.201,11.238,11.105,11.137,795411,0
1991-10-07,11.137,11.137,11.105,11.137,348662,0
1991-10-08,11.105,11.137,11.08,11.137,854896,0
1991-10-09,11.137,11.137,11.045,11.105,413491,0
1991-10-10,11.08,11.105,11.045,11.045,370028,0
1991-10-11,11.08,11.105,11.08,11.105,264409,0
1991-10-14,11.08,11.137,11.08,11.137,308355,0
1991-10-15,11.137,11.238,11.105,11.137,607971,0
1991-10-16,11.137,11.169,11.045,11.137,1113963,0
1991-10-17,11.105,11.137,11.08,11.137,623264,0
1991-10-18,11.137,11.137,11.014,11.08,669156,0
1991-10-21,11.08,11.08,10.981,11.014,216091,0
1991-10-22,10.981,11.045,10.947,10.981,296458,0
1991-10-23,10.981,10.981,10.89,10.913,284076,0
1991-10-24,10.981,11.08,10.947,11.014,702906,0
1991-10-25,11.137,11.137,11.045,11.08,434126,0
1991-10-28,11.08,11.105,11.045,11.105,296216,0
1991-10-29,11.08,11.105,11.014,11.045,467389,0
1991-10-30,11.045,11.238,11.045,11.238,321950,0
1991-10-31,11.238,11.238,11.137,11.201,381436,0
1991-11-01,11.201,11.201,11.045,11.169,362741,0
1991-11-04,11.169,11.169,11.105,11.137,323409,0
1991-11-05,11.045,11.105,10.981,11.014,629823,0
1991-11-06,11.045,11.137,11.014,11.105,327783,0
1991-11-07,11.169,11.292,11.137,11.238,386535,0
1991-11-08,11.269,11.292,11.238,11.292,270237,0
1991-11-11,11.269,11.325,11.238,11.292,199581,0
1991-11-12,11.325,11.393,11.325,11.36,475645,0
1991-11-13,11.36,11.393,11.292,11.393,479289,0
1991-11-14,11.393,11.517,11.393,11.483,366383,0
1991-11-15,11.548,11.548,11.325,11.325,550668,0
1991-11-18,11.325,11.36,11.201,11.269,1356764,0
1991-11-19,11.201,11.201,10.981,11.137,505509,0
1991-11-20,11.201,11.201,10.981,11.08,499439,0
1991-11-21,11.045,11.238,11.045,11.201,278975,0
1991-11-22,11.238,11.238,11.137,11.201,348904,0
1991-11-25,11.201,11.292,11.201,11.292,421258,0
1991-11-26,11.292,11.426,11.269,11.426,437037,0
1991-11-27,11.393,11.483,11.393,11.448,191812,0
1991-11-29,11.448,11.548,11.426,11.548,133780,0
1991-12-02,11.517,11.771,11.483,11.771,615255,0
1991-12-03,11.771,11.771,11.614,11.673,536344,0
1991-12-04,11.673,11.704,11.548,11.579,760206,0
1991-12-05,11.517,11.517,11.426,11.426,677410,0
1991-12-06,11.393,11.548,11.393,11.483,550668,0
1991-12-09,11.548,11.64,11.517,11.614,937448,0
1991-12-10,11.579,11.64,11.579,11.64,405720,0
1991-12-11,11.64,11.704,11.64,11.673,776230,0
1991-12-12,11.704,11.771,11.704,11.771,377550,0
1991-12-13,11.797,11.83,11.673,11.771,1767824,0
1991-12-16,11.771,11.797,11.736,11.736,559651,0
1991-12-17,11.736,11.771,11.64,11.673,344046,0
1991-12-18,11.736,11.736,11.579,11.673,1323261,0
1991-12-19,11.614,11.673,11.614,11.64,332634,0
1991-12-20,11.771,11.771,11.579,11.579,2094875,0
1991-12-23,11.64,11.859,11.64,11.859,1020000,0
1991-12-24,11.859,11.859,11.736,11.797,479042,0
1991-12-26,11.83,11.928,11.83,11.859,276792,0
1991-12-27,11.78,11.78,11.691,11.745,1381529,0
1991-12-30,11.745,12.001,11.713,11.944,1360405,0
1991-12-31,11.944,11.969,11.813,11.944,591944,0
1992-01-02,11.944,11.969,11.813,11.969,459862,0
1992-01-03,11.944,12.101,11.944,12.068,590245,0
1992-01-06,12.034,12.068,11.911,11.969,336519,0
1992-01-07,11.969,11.969,11.813,11.813,574223,0
1992-01-08,11.78,11.813,11.691,11.745,733983,0
1992-01-09,11.813,11.846,11.713,11.745,411544,0
1992-01-10,11.745,11.745,11.588,11.588,1208413,0
1992-01-13,11.526,11.526,11.201,11.201,1364535,0
1992-01-14,11.201,11.333,11.08,11.333,1273725,0
1992-01-15,11.333,11.369,11.177,11.3,885247,0
1992-01-16,11.269,11.3,10.981,10.981,1089688,0
1992-01-17,10.981,10.981,10.667,10.79,1249203,0
1992-01-20,10.79,10.922,10.725,10.856,797595,0
1992-01-21,10.856,10.947,10.757,10.922,849313,0
1992-01-22,10.922,11.014,10.89,10.981,768952,0
1992-01-23,10.947,10.981,10.602,10.856,581992,0
1992-01-24,10.856,10.89,10.79,10.825,1002034,0
1992-01-27,10.825,10.856,10.634,10.725,1257215,0
1992-01-28,10.757,10.757,10.667,10.694,543142,0
1992-01-29,10.694,10.757,10.667,10.667,968772,0
1992-01-30,10.694,10.694,10.568,10.602,860724,0
1992-01-31,10.634,10.634,10.469,10.502,538774,0
1992-02-03,10.502,10.537,10.345,10.379,737625,0
1992-02-04,10.379,10.634,10.312,10.469,924097,0
1992-02-05,10.469,10.469,10.345,10.379,958814,0
1992-02-06,10.379,10.437,10.379,10.437,1083374,0
1992-02-07,10.469,10.502,10.312,10.413,1146744,0
1992-02-10,10.437,10.537,10.379,10.437,723787,0
1992-02-11,10.437,10.502,10.413,10.502,452820,0
1992-02-12,10.502,10.568,10.469,10.568,546782,0
1992-02-13,10.568,10.568,10.437,10.437,661142,0
1992-02-14,10.413,10.469,10.345,10.437,341620,0
1992-02-18,10.437,10.437,10.379,10.413,426115,0
1992-02-19,10.413,10.437,10.345,10.413,1237552,0
1992-02-20,10.413,10.537,10.413,10.537,612342,0
1992-02-21,10.537,10.568,10.413,10.437,964887,0
1992-02-24,10.437,10.437,10.345,10.379,471031,0
1992-02-25,10.379,10.469,10.345,10.413,718929,0
1992-02-26,10.413,10.602,10.379,10.568,512307,0
1992-02-27,10.602,10.602,10.537,10.537,345747,0
1992-02-28,10.537,10.568,10.469,10.502,599713,0
1992-03-02,10.537,10.602,10.502,10.568,513036,0
1992-03-03,10.568,10.568,10.502,10.537,623509,0
1992-03-04,10.537,10.537,10.469,10.469,446025,0
1992-03-05,10.469,10.502,10.413,10.469,695135,0
1992-03-06,10.437,10.502,10.413,10.413,721844,0
1992-03-09,10.469,10.502,10.379,10.502,584661,0
1992-03-10,10.537,10.667,10.537,10.602,725727,0
1992-03-11,10.602,10.602,10.469,10.537,505265,0
1992-03-12,10.537,10.568,10.413,10.413,645120,0
1992-03-13,10.437,10.502,10.379,10.437,471515,0
1992-03-16,10.469,10.602,10.437,10.568,445781,0
1992-03-17,10.568,10.725,10.568,10.694,497011,0
1992-03-18,10.694,10.725,10.602,10.634,1241191,0
1992-03-19,10.634,10.667,10.502,10.602,552371,0
1992-03-20,10.667,10.694,10.568,10.667,2738051,0
1992-03-23,10.634,10.667,10.568,10.634,719414,0
1992-03-24,10.602,10.667,10.602,10.634,476131,0
1992-03-25,10.602,10.602,10.502,10.502,420287,0
1992-03-26,10.568,10.602,10.537,10.602,486084,0
1992-03-27,10.568,10.667,10.568,10.634,921424,0
1992-03-30,10.51,10.545,10.476,10.51,1060551,0
1992-03-31,10.51,10.576,10.445,10.51,1060305,0
1992-04-01,10.476,10.51,10.445,10.476,570581,0
1992-04-02,10.476,10.476,10.379,10.445,663572,0
1992-04-03,10.445,10.576,10.413,10.476,503326,0
1992-04-06,10.476,10.545,10.445,10.51,391392,0
1992-04-07,10.476,10.576,10.445,10.545,628124,0
1992-04-08,10.476,10.576,10.445,10.476,1072201,0
1992-04-09,10.445,10.699,10.445,10.609,778903,0
1992-04-10,10.609,10.733,10.609,10.733,409604,0
1992-04-13,10.733,10.733,10.642,10.667,441897,0
1992-04-14,10.699,10.733,10.609,10.667,475399,0
1992-04-15,10.733,10.798,10.699,10.798,619383,0
1992-04-16,10.798,10.996,10.733,10.996,468361,0
1992-04-20,10.897,10.931,10.699,10.798,790312,0
1992-04-21,10.765,10.798,10.733,10.765,664787,0
1992-04-22,10.733,10.765,10.699,10.765,301799,0
1992-04-23,10.765,10.798,10.733,10.765,395034,0
1992-04-24,10.765,10.765,10.667,10.699,361044,0
1992-04-27,10.642,10.699,10.609,10.642,338221,0
1992-04-28,10.642,10.798,10.642,10.798,421745,0
1992-04-29,10.765,10.833,10.733,10.833,909527,0
1992-04-30,10.798,10.996,10.798,10.996,732770,0
1992-05-01,10.965,11.029,10.833,10.866,650704,0
1992-05-04,10.866,10.996,10.866,10.996,525662,0
1992-05-05,10.996,11.254,10.965,11.152,789099,0
1992-05-06,11.22,11.318,11.22,11.254,471515,0
1992-05-07,11.254,11.284,11.22,11.254,1047193,0
1992-05-08,11.186,11.318,11.186,11.284,861210,0
1992-05-11,11.284,11.386,11.254,11.318,370028,0
1992-05-12,11.318,11.386,11.318,11.318,345506,0
1992-05-13,11.386,11.386,11.318,11.318,637835,0
1992-05-14,11.318,11.35,11.254,11.284,686395,0
1992-05-15,11.22,11.254,11.186,11.254,467389,0
1992-05-18,11.186,11.254,11.186,11.186,427814,0
1992-05-19,11.152,11.35,11.152,11.284,367598,0
1992-05-20,11.284,11.41,11.284,11.318,291115,0
1992-05-21,11.22,11.254,11.152,11.186,460347,0
1992-05-22,11.186,11.254,11.186,11.186,273394,0
1992-05-26,11.186,11.186,11.088,11.152,704850,0
1992-05-27,11.186,11.22,11.152,11.186,298402,0
1992-05-28,11.186,11.318,11.152,11.318,271693,0
1992-05-29,11.284,11.318,11.152,11.22,323895,0
1992-06-01,11.22,11.284,11.122,11.254,323653,0
1992-06-02,11.22,11.254,11.152,11.152,514979,0
1992-06-03,11.186,11.284,11.152,11.22,446264,0
1992-06-04,11.22,11.284,11.22,11.284,284803,0
1992-06-05,11.284,11.318,11.284,11.284,271693,0
1992-06-08,11.318,11.44,11.284,11.44,436311,0
1992-06-09,11.41,11.44,11.35,11.41,401347,0
1992-06-10,11.386,11.44,11.386,11.41,449666,0
1992-06-11,11.41,11.542,11.41,11.508,667458,0
1992-06-12,11.474,11.571,11.474,11.571,335065,0
1992-06-15,11.606,11.797,11.571,11.736,957116,0
1992-06-16,11.736,11.736,11.673,11.736,377550,0
1992-06-17,11.736,11.797,11.704,11.797,361772,0
1992-06-18,11.771,11.83,11.736,11.797,696108,0
1992-06-19,11.83,11.895,11.797,11.859,1086043,0
1992-06-22,11.83,11.895,11.797,11.895,566692,0
1992-06-23,11.859,11.895,11.736,11.859,906371,0
1992-06-24,11.859,11.895,11.83,11.83,367844,0
1992-06-25,11.859,11.895,11.83,11.895,910742,0
1992-06-26,11.789,11.789,11.657,11.754,1183893,0
1992-06-29,11.657,11.691,11.588,11.622,3248415,0
1992-06-30,11.588,11.622,11.558,11.588,1150386,0
1992-07-01,11.558,11.691,11.558,11.691,665755,0
1992-07-02,11.72,11.885,11.72,11.754,630793,0
1992-07-06,11.789,11.789,11.72,11.754,707516,0
1992-07-07,11.754,11.822,11.72,11.754,1083615,0
1992-07-08,11.72,11.852,11.72,11.852,531246,0
1992-07-09,11.852,11.852,11.789,11.852,543871,0
1992-07-10,11.852,11.852,11.789,11.852,314184,0
1992-07-13,11.822,11.852,11.789,11.852,349632,0
1992-07-14,11.822,11.885,11.822,11.852,770161,0
1992-07-15,11.852,11.885,11.822,11.822,500411,0
1992-07-16,11.852,11.92,11.789,11.92,362015,0
1992-07-17,11.986,11.986,11.852,11.92,533915,0
1992-07-20,11.789,11.92,11.754,11.885,392365,0
1992-07-21,11.92,11.986,11.852,11.92,467634,0
1992-07-22,11.92,11.92,11.789,11.885,409604,0
1992-07-23,11.92,11.952,11.885,11.92,340161,0
1992-07-24,11.92,12.044,11.852,12.044,369785,0
1992-07-27,12.008,12.076,11.986,12.076,326082,0
1992-07-28,12.076,12.206,12.076,12.206,553342,0
1992-07-29,12.24,12.438,12.24,12.308,594373,0
1992-07-30,12.275,12.339,12.24,12.339,778656,0
1992-07-31,12.339,12.373,12.275,12.373,507934,0
1992-08-03,12.339,12.438,12.275,12.438,515465,0
1992-08-04,12.438,12.471,12.373,12.471,479289,0
1992-08-05,12.438,12.471,12.339,12.373,543142,0
1992-08-06,12.373,12.373,12.206,12.206,461074,0
1992-08-07,12.206,12.339,12.206,12.275,371244,0
1992-08-10,12.24,12.275,12.206,12.24,395278,0
1992-08-11,12.24,12.275,12.141,12.24,318552,0
1992-08-12,12.24,12.275,12.206,12.206,244742,0
1992-08-13,12.24,12.275,12.176,12.24,237456,0
1992-08-14,12.24,12.275,12.206,12.24,192781,0
1992-08-17,12.275,12.406,12.275,12.373,416886,0
1992-08-18,12.339,12.373,12.275,12.339,419315,0
1992-08-19,12.373,12.373,12.308,12.308,375369,0
1992-08-20,12.308,12.339,12.275,12.275,271209,0
1992-08-21,12.339,12.406,12.24,12.406,560139,0
1992-08-24,12.373,12.406,12.308,12.339,305198,0
1992-08-25,12.373,12.373,12.24,12.275,413246,0
1992-08-26,12.275,12.275,12.206,12.275,152722,0
1992-08-27,12.308,12.339,12.24,12.275,531489,0
1992-08-28,12.308,12.308,12.275,12.308,283831,0
1992-08-31,12.308,12.339,12.275,12.308,365414,0
1992-09-01,12.308,12.339,12.275,12.339,378039,0
1992-09-02,12.308,12.339,12.308,12.339,669642,0
1992-09-03,12.339,12.438,12.308,12.339,709461,0
1992-09-04,12.308,12.406,12.308,12.373,403047,0
1992-09-08,12.373,12.406,12.339,12.339,1067835,0
1992-09-09,12.339,12.373,12.275,12.339,445295,0
1992-09-10,12.339,12.339,12.24,12.308,832562,0
1992-09-11,12.308,12.308,12.24,12.308,518377,0
1992-09-14,12.308,12.339,12.275,12.275,936237,0
1992-09-15,12.275,12.308,12.24,12.275,360560,0
1992-09-16,12.275,12.275,12.141,12.176,711157,0
1992-09-17,12.176,12.176,12.044,12.141,374883,0
1992-09-18,12.11,12.141,12.044,12.11,969743,0
1992-09-21,12.11,12.24,12.11,12.24,421015,0
1992-09-22,12.24,12.24,12.11,12.141,646088,0
1992-09-23,12.141,12.176,12.044,12.044,1781907,0
1992-09-24,12.044,12.076,12.044,12.076,679599,0
1992-09-25,12.044,12.11,12.044,12.076,906858,0
1992-09-28,12.076,12.076,12.008,12.044,899089,0
1992-09-29,12.001,12.001,11.904,11.937,1210114,0
1992-09-30,11.969,12.101,11.937,12.034,2081280,0
1992-10-01,12.068,12.101,12.001,12.001,321709,0
1992-10-02,12.001,12.034,11.839,11.868,380711,0
1992-10-05,11.839,11.839,11.736,11.771,3232394,0
1992-10-06,11.771,11.839,11.697,11.839,444808,0
1992-10-07,11.839,11.839,11.697,11.736,434368,0
1992-10-08,11.771,11.805,11.697,11.736,978724,0
1992-10-09,11.697,11.697,11.466,11.597,1158154,0
1992-10-12,11.597,11.631,11.534,11.566,396977,0
1992-10-13,11.631,11.666,11.597,11.666,238185,0
1992-10-14,11.736,11.771,11.597,11.666,317582,0
1992-10-15,11.631,11.736,11.631,11.736,683726,0
1992-10-16,11.697,11.805,11.666,11.805,1393914,0
1992-10-19,11.805,11.839,11.771,11.771,388479,0
1992-10-20,11.771,11.805,11.697,11.697,845430,0
1992-10-21,11.666,11.697,11.534,11.534,849068,0
1992-10-22,11.566,11.597,11.499,11.566,369541,0
1992-10-23,11.566,11.631,11.534,11.631,644635,0
1992-10-26,11.597,11.697,11.534,11.666,705335,0
1992-10-27,11.697,11.736,11.597,11.736,459618,0
1992-10-28,11.666,11.736,11.631,11.736,240127,0
1992-10-29,11.736,11.839,11.666,11.771,368570,0
1992-10-30,11.839,11.969,11.839,11.937,700236,0
1992-11-02,11.904,11.904,11.805,11.805,417859,0
1992-11-03,11.771,11.839,11.697,11.697,684938,0
1992-11-04,11.697,11.697,11.597,11.631,265625,0
1992-11-05,11.597,11.631,11.566,11.631,337490,0
1992-11-06,11.631,11.666,11.566,11.597,295976,0
1992-11-09,11.566,11.597,11.499,11.499,406933,0
1992-11-10,11.499,11.534,11.269,11.333,584420,0
1992-11-11,11.369,11.566,11.3,11.566,439955,0
1992-11-12,11.534,11.566,11.499,11.566,313697,0
1992-11-13,11.597,11.666,11.566,11.666,388479,0
1992-11-16,11.666,11.697,11.466,11.666,252267,0
1992-11-17,11.631,11.697,11.597,11.631,523475,0
1992-11-18,11.631,11.736,11.597,11.666,406205,0
1992-11-19,11.666,11.666,11.597,11.631,354245,0
1992-11-20,11.805,11.805,11.666,11.697,499196,0
1992-11-23,11.666,11.736,11.631,11.697,260282,0
1992-11-24,11.631,11.631,11.499,11.534,756563,0
1992-11-25,11.566,11.597,11.499,11.566,362986,0
1992-11-27,11.499,11.597,11.499,11.499,168262,0
1992-11-30,11.534,11.597,11.499,11.597,357401,0
1992-12-01,11.566,11.597,11.534,11.566,646579,0
1992-12-02,11.534,11.566,11.534,11.566,502840,0
1992-12-03,11.534,11.597,11.466,11.466,386295,0
1992-12-04,11.499,11.566,11.466,11.566,507209,0
1992-12-07,11.597,11.666,11.566,11.666,797840,0
1992-12-08,11.631,11.736,11.631,11.697,982613,0
1992-12-09,11.736,11.805,11.697,11.771,841300,0
1992-12-10,11.771,11.839,11.771,11.805,311996,0
1992-12-11,11.771,11.868,11.771,11.868,270719,0
1992-12-14,11.839,11.937,11.839,11.904,620111,0
1992-12-15,11.904,12.001,11.904,12.001,647549,0
1992-12-16,12.001,12.034,11.969,11.969,399891,0
1992-12-17,11.969,12.034,11.937,12.034,417615,0
1992-12-18,12.101,12.198,12.068,12.198,1038937,0
1992-12-21,12.232,12.232,12.198,12.232,297187,0
1992-12-22,12.198,12.232,12.167,12.167,592191,0
1992-12-23,12.232,12.397,12.198,12.298,630793,0
1992-12-24,12.363,12.431,12.298,12.363,424414,0
1992-12-28,12.33,12.363,12.198,12.198,1457285,0
1992-12-29,12.184,12.257,12.084,12.117,1063948,0
1992-12-30,12.117,12.117,11.986,12.017,1444417,0
1992-12-31,12.017,12.017,11.885,11.885,659929,0
1993-01-04,11.92,11.952,11.745,11.885,594131,0
1993-01-05,11.92,11.92,11.745,11.813,2954870,0
1993-01-06,11.78,11.846,11.78,11.813,378769,0
1993-01-07,11.846,11.885,11.745,11.745,396737,0
1993-01-08,11.78,11.78,11.614,11.614,567665,0
1993-01-11,11.614,11.682,11.614,11.648,605786,0
1993-01-12,11.648,11.648,11.579,11.614,767490,0
1993-01-13,11.648,11.745,11.614,11.745,2681966,0
1993-01-14,11.745,11.78,11.713,11.78,590731,0
1993-01-15,11.813,11.846,11.745,11.78,652404,0
1993-01-18,11.745,11.813,11.745,11.813,200553,0
1993-01-19,11.78,11.813,11.745,11.78,506719,0
1993-01-20,11.78,11.846,11.78,11.78,398434,0
1993-01-21,11.745,11.92,11.745,11.92,875294,0
1993-01-22,11.885,11.952,11.813,11.92,797840,0
1993-01-25,11.885,11.986,11.846,11.952,724999,0
1993-01-26,11.952,11.952,11.92,11.952,401347,0
1993-01-27,11.952,11.952,11.92,11.952,580535,0
1993-01-28,11.92,12.052,11.92,12.052,514492,0
1993-01-29,12.052,12.215,12.017,12.215,530759,0
1993-02-01,12.215,12.215,12.117,12.184,320252,0
1993-02-02,12.149,12.257,12.084,12.257,456463,0
1993-02-03,12.355,12.454,12.323,12.389,2090017,0
1993-02-04,12.289,12.522,12.289,12.522,617927,0
1993-02-05,12.454,12.522,12.422,12.522,529061,0
1993-02-08,12.522,12.594,12.487,12.555,483655,0
1993-02-09,12.522,12.555,12.487,12.522,509151,0
1993-02-10,12.522,12.555,12.487,12.487,562079,0
1993-02-11,12.522,12.555,12.422,12.454,353033,0
1993-02-12,12.487,12.594,12.454,12.522,710918,0
1993-02-16,12.555,12.662,12.522,12.594,700476,0
1993-02-17,12.662,12.761,12.594,12.726,597527,0
1993-02-18,12.793,12.793,12.628,12.694,509151,0
1993-02-19,12.761,12.932,12.694,12.858,636617,0
1993-02-22,12.793,13.197,12.793,13.197,834014,0
1993-02-23,13.197,13.227,13.096,13.197,730584,0
1993-02-24,13.197,13.197,13.096,13.13,433154,0
1993-02-25,13.13,13.163,12.932,13.032,755107,0
1993-02-26,12.998,13.163,12.964,13.163,479289,0
1993-03-01,13.163,13.197,13.032,13.032,465687,0
1993-03-02,13.032,13.197,12.998,13.197,436311,0
1993-03-03,13.163,13.337,13.163,13.303,497011,0
1993-03-04,13.303,13.303,13.197,13.227,205651,0
1993-03-05,13.197,13.227,13.163,13.163,554556,0
1993-03-08,13.227,13.303,13.227,13.303,738839,0
1993-03-09,13.303,13.369,13.227,13.227,456948,0
1993-03-10,13.227,13.337,13.227,13.337,578104,0
1993-03-11,13.303,13.369,13.271,13.303,464960,0
1993-03-12,13.227,13.227,13.032,13.066,1010045,0
1993-03-15,13.13,13.13,12.998,12.998,436311,0
1993-03-16,13.032,13.096,12.998,13.066,281407,0
1993-03-17,13.032,13.13,12.998,13.096,567907,0
1993-03-18,13.13,13.197,13.13,13.197,467634,0
1993-03-19,13.271,13.271,13.13,13.163,696108,0
1993-03-22,13.066,13.13,13.066,13.096,369785,0
1993-03-23,13.13,13.227,13.13,13.197,515706,0
1993-03-24,13.163,13.303,13.163,13.303,730584,0
1993-03-25,13.271,13.401,13.227,13.337,765061,0
1993-03-26,13.337,13.369,13.197,13.197,694894,0
1993-03-29,13.227,13.227,13.13,13.197,897145,0
1993-03-30,13.155,13.155,12.948,12.981,2690951,0
1993-03-31,13.015,13.015,12.948,12.948,2428724,0
1993-04-01,12.948,13.015,12.91,12.948,245955,0
1993-04-02,12.948,12.948,12.841,12.875,393580,0
1993-04-05,12.875,12.91,12.7,12.775,1437374,0
1993-04-06,12.775,12.981,12.743,12.981,515706,0
1993-04-07,12.981,12.981,12.875,12.91,484385,0
1993-04-08,12.981,13.015,12.91,12.981,242801,0
1993-04-12,13.015,13.079,12.981,13.015,946675,0
1993-04-13,13.015,13.113,13.015,13.113,717718,0
1993-04-14,13.155,13.189,13.113,13.189,280919,0
1993-04-15,13.189,13.286,13.113,13.286,647549,0
1993-04-16,13.286,13.426,13.286,13.352,841058,0
1993-04-19,13.321,13.352,13.253,13.352,608212,0
1993-04-20,13.321,13.321,13.155,13.253,852225,0
1993-04-21,13.253,13.286,13.189,13.286,346474,0
1993-04-22,13.253,13.286,13.189,13.221,586845,0
1993-04-23,13.221,13.253,13.189,13.189,607971,0
1993-04-26,13.155,13.189,13.079,13.113,534888,0
1993-04-27,13.079,13.113,13.079,13.113,519349,0
1993-04-28,13.113,13.189,13.079,13.189,583204,0
1993-04-29,13.221,13.221,13.113,13.189,548000,0
1993-04-30,13.221,13.221,13.048,13.079,524207,0
1993-05-03,13.048,13.113,13.015,13.113,804883,0
1993-05-04,13.113,13.286,13.079,13.286,656043,0
1993-05-05,13.286,13.321,13.253,13.253,735199,0
1993-05-06,13.286,13.352,13.253,13.352,521779,0
1993-05-07,13.352,13.426,13.286,13.286,522260,0
1993-05-10,13.286,13.321,13.221,13.221,532946,0
1993-05-11,13.253,13.253,13.113,13.113,457432,0
1993-05-12,13.113,13.253,13.079,13.253,375612,0
1993-05-13,13.189,13.221,13.015,13.048,580291,0
1993-05-14,12.948,12.981,12.875,12.875,586118,0
1993-05-17,12.91,12.91,12.743,12.841,445051,0
1993-05-18,12.875,12.91,12.775,12.809,454765,0
1993-05-19,12.809,13.079,12.743,13.079,793954,0
1993-05-20,13.079,13.079,13.048,13.079,436311,0
1993-05-21,13.079,13.113,12.948,12.981,799299,0
1993-05-24,12.981,13.079,12.948,13.015,600204,0
1993-05-25,13.015,13.113,12.981,13.079,650218,0
1993-05-26,13.113,13.286,13.048,13.286,621078,0
1993-05-27,13.286,13.286,13.221,13.253,446512,0
1993-05-28,13.221,13.253,13.155,13.189,322924,0
1993-06-01,13.286,13.426,13.253,13.394,339920,0
1993-06-02,13.352,13.394,13.321,13.321,303500,0
1993-06-03,13.286,13.321,13.189,13.253,892046,0
1993-06-04,13.221,13.253,13.189,13.221,402806,0
1993-06-07,13.253,13.286,13.189,13.253,493614,0
1993-06-08,13.253,13.286,13.221,13.253,442867,0
1993-06-09,13.286,13.286,13.189,13.253,375369,0
1993-06-10,13.221,13.253,13.113,13.221,425385,0
1993-06-11,13.253,13.352,13.253,13.352,296703,0
1993-06-14,13.321,13.321,13.189,13.189,396492,0
1993-06-15,13.221,13.321,13.221,13.286,266107,0
1993-06-16,13.286,13.352,13.253,13.352,281890,0
1993-06-17,13.394,13.426,13.253,13.286,433154,0
1993-06-18,13.253,13.286,13.189,13.189,612097,0
1993-06-21,13.221,13.286,13.189,13.221,736899,0
1993-06-22,13.221,13.221,13.155,13.155,575559,0
1993-06-23,13.221,13.493,13.155,13.493,621078,0
1993-06-24,13.493,13.633,13.426,13.633,586968,0
1993-06-25,13.559,13.633,13.493,13.633,854171,0
1993-06-28,13.756,13.83,13.477,13.617,1650068,0
1993-06-29,13.617,13.69,13.477,13.617,1282466,0
1993-06-30,13.55,13.55,13.41,13.477,552733,0
1993-07-01,13.477,13.55,13.41,13.477,428662,0
1993-07-02,13.41,13.55,13.345,13.41,479529,0
1993-07-06,13.41,13.41,13.206,13.206,540352,0
1993-07-07,13.271,13.345,13.206,13.271,775017,0
1993-07-08,13.345,13.41,13.271,13.345,513036,0
1993-07-09,13.345,13.345,13.206,13.271,318917,0
1993-07-12,13.271,13.271,13.13,13.206,512065,0
1993-07-13,13.206,13.271,13.13,13.13,632859,0
1993-07-14,13.13,13.206,13.13,13.206,407660,0
1993-07-15,13.206,13.206,13.066,13.13,343196,0
1993-07-16,13.13,13.206,13.13,13.13,497739,0
1993-07-19,13.206,13.206,13.13,13.206,362377,0
1993-07-20,13.206,13.41,13.206,13.41,419676,0
1993-07-21,13.345,13.345,13.206,13.271,448451,0
1993-07-22,13.271,13.271,13.13,13.271,409604,0
1993-07-23,13.271,13.271,13.206,13.271,499682,0
1993-07-26,13.206,13.477,13.206,13.41,442621,0
1993-07-27,13.345,13.55,13.345,13.41,373428,0
1993-07-28,13.41,13.55,13.345,13.41,583812,0
1993-07-29,13.41,13.617,13.41,13.617,378163,0
1993-07-30,13.617,13.69,13.55,13.69,395885,0
1993-08-02,13.69,13.756,13.55,13.617,1008101,0
1993-08-03,13.617,13.617,13.55,13.617,395519,0
1993-08-04,13.617,13.617,13.55,13.55,414336,0
1993-08-05,13.617,13.69,13.55,13.55,217429,0
1993-08-06,13.69,13.69,13.55,13.69,548000,0
1993-08-09,13.69,13.69,13.617,13.69,455251,0
1993-08-10,13.617,13.69,13.617,13.617,272058,0
1993-08-11,13.69,13.69,13.617,13.69,314061,0
1993-08-12,13.69,13.69,13.55,13.617,293543,0
1993-08-13,13.617,13.69,13.55,13.617,312967,0
1993-08-16,13.617,13.69,13.41,13.477,364683,0
1993-08-17,13.477,13.55,13.41,13.477,758628,0
1993-08-18,13.477,13.55,13.41,13.41,329238,0
1993-08-19,13.41,13.477,13.41,13.477,572035,0
1993-08-20,13.477,13.477,13.345,13.477,795533,0
1993-08-23,13.477,13.756,13.41,13.69,374156,0
1993-08-24,13.69,13.756,13.55,13.617,343560,0
1993-08-25,13.69,13.69,13.617,13.69,532946,0
1993-08-26,13.69,13.69,13.617,13.69,200553,0
1993-08-27,13.617,13.83,13.617,13.83,372211,0
1993-08-30,13.83,13.895,13.756,13.83,368814,0
1993-08-31,13.83,14.035,13.83,13.97,786915,0
1993-09-01,14.035,14.035,13.895,14.035,459740,0
1993-09-02,13.97,14.035,13.895,13.895,563295,0
1993-09-03,13.895,14.035,13.895,13.97,270237,0
1993-09-07,13.97,14.102,13.97,14.102,497739,0
1993-09-08,14.102,14.102,13.97,14.035,499682,0
1993-09-09,14.035,14.035,13.895,13.895,796868,0
1993-09-10,14.035,14.102,13.97,14.035,620960,0
1993-09-13,14.175,14.315,14.035,14.175,599837,0
1993-09-14,14.102,14.175,13.83,13.83,793468,0
1993-09-15,13.895,14.102,13.83,14.102,587696,0
1993-09-16,14.035,14.035,13.895,13.97,648152,0
1993-09-17,13.83,14.102,13.83,14.102,1560594,0
1993-09-20,14.035,14.102,13.97,14.035,491184,0
1993-09-21,13.97,13.97,13.756,13.83,482564,0
1993-09-22,13.83,13.895,13.69,13.83,433277,0
1993-09-23,13.83,13.83,13.55,13.617,421619,0
1993-09-24,13.617,13.69,13.41,13.55,877599,0
1993-09-27,13.617,13.756,13.55,13.55,561839,0
1993-09-28,13.617,13.69,13.41,13.477,758506,0
1993-09-29,13.401,13.469,13.253,13.328,2854108,0
1993-09-30,13.328,13.328,13.113,13.189,2325291,0
1993-10-01,13.189,13.253,13.189,13.253,456219,0
1993-10-04,13.253,13.328,13.189,13.328,458406,0
1993-10-05,13.328,13.328,13.189,13.328,654464,0
1993-10-06,13.328,13.328,13.048,13.048,1041730,0
1993-10-07,12.91,12.973,12.694,12.694,967315,0
1993-10-08,12.555,12.832,12.555,12.694,1354945,0
1993-10-11,12.769,12.832,12.62,12.62,572280,0
1993-10-12,12.62,12.694,12.198,12.339,1479498,0
1993-10-13,12.339,12.415,11.986,12.275,1327874,0
1993-10-14,12.275,12.555,12.198,12.415,1251996,0
1993-10-15,12.555,12.91,12.479,12.694,1383353,0
1993-10-18,12.555,12.694,12.479,12.479,1052416,0
1993-10-19,12.479,12.769,12.479,12.555,973749,0
1993-10-20,12.62,12.694,12.479,12.62,806095,0
1993-10-21,12.555,12.555,12.126,12.198,974965,0
1993-10-22,12.198,12.275,11.284,11.78,3675743,0
1993-10-25,11.78,11.846,11.64,11.704,1696442,0
1993-10-26,11.704,11.92,11.64,11.704,2773136,0
1993-10-27,11.846,11.846,11.64,11.78,1836658,0
1993-10-28,11.78,11.846,11.704,11.846,1119426,0
1993-10-29,11.846,11.92,11.78,11.92,832802,0
1993-11-01,11.846,11.92,11.78,11.846,1142980,0
1993-11-02,11.846,11.92,11.64,11.704,1715016,0
1993-11-03,11.704,11.78,11.284,11.284,1850253,0
1993-11-04,11.35,11.491,11.284,11.35,1501470,0
1993-11-05,11.35,11.64,11.284,11.64,1941671,0
1993-11-08,11.704,11.78,11.64,11.704,1164711,0
1993-11-09,11.78,11.846,11.566,11.704,1346932,0
1993-11-10,11.64,11.704,11.426,11.426,976298,0
1993-11-11,11.426,11.566,11.426,11.426,916206,0
1993-11-12,11.491,11.566,11.35,11.35,1137032,0
1993-11-15,11.426,11.426,11.284,11.426,1234512,0
1993-11-16,11.426,11.64,11.426,11.64,1332120,0
1993-11-17,11.64,11.704,11.566,11.566,980426,0
1993-11-18,11.35,11.426,11.21,11.35,2170994,0
1993-11-19,11.35,11.35,11.21,11.21,1628824,0
1993-11-22,11.21,11.491,11.21,11.491,943036,0
1993-11-23,11.491,11.78,11.426,11.78,1428392,0
1993-11-24,11.704,11.78,11.491,11.64,950557,0
1993-11-26,11.64,11.704,11.566,11.566,310418,0
1993-11-29,11.566,11.64,11.491,11.566,846883,0
1993-11-30,11.566,11.64,11.426,11.491,1394642,0
1993-12-01,11.426,11.491,11.21,11.284,1934145,0
1993-12-02,11.284,11.35,11.21,11.284,975814,0
1993-12-03,11.284,11.566,11.21,11.35,1994721,0
1993-12-06,11.284,11.491,11.284,11.491,1453885,0
1993-12-07,11.426,11.566,11.426,11.566,1167503,0
1993-12-08,11.566,11.566,11.35,11.491,964277,0
1993-12-09,11.491,11.566,11.426,11.491,1078397,0
1993-12-10,11.491,11.64,11.491,11.566,681780,0
1993-12-13,11.491,11.704,11.491,11.64,772227,0
1993-12-14,11.704,11.78,11.64,11.704,919119,0
1993-12-15,11.78,11.92,11.704,11.846,1251149,0
1993-12-16,11.846,11.846,11.704,11.704,881972,0
1993-12-17,11.78,11.92,11.64,11.92,1547240,0
1993-12-20,11.846,11.92,11.64,11.704,908922,0
1993-12-21,11.64,11.846,11.64,11.846,839964,0
1993-12-22,11.846,11.846,11.64,11.78,668182,0
1993-12-23,11.64,11.846,11.64,11.64,700112,0
1993-12-27,11.704,11.92,11.704,11.92,701083,0
1993-12-28,11.92,12.126,11.92,12.126,573010,0
1993-12-29,12.059,12.198,11.704,11.846,35106409,0
1993-12-30,11.839,11.839,11.548,11.763,892410,0
1993-12-31,11.763,11.763,11.474,11.474,605056,0
1994-01-03,11.548,11.691,11.474,11.691,999000,0
1994-01-04,11.622,11.763,11.622,11.691,517649,0
1994-01-05,11.622,11.691,11.474,11.548,812043,0
1994-01-06,11.691,11.691,11.474,11.474,922879,0
1994-01-07,11.474,11.622,11.474,11.474,970104,0
1994-01-10,11.474,11.622,11.474,11.548,586968,0
1994-01-11,11.548,11.548,11.41,11.474,918754,0
1994-01-12,11.474,11.474,11.41,11.474,1175395,0
1994-01-13,11.41,11.474,11.261,11.333,1114209,0
1994-01-14,11.261,11.41,11.261,11.333,924945,0
1994-01-17,11.333,11.333,11.122,11.186,835231,0
1994-01-18,11.122,11.186,10.904,11.122,1352639,0
1994-01-19,11.045,11.122,10.974,11.045,737019,0
1994-01-20,11.045,11.122,10.974,11.122,991838,0
1994-01-21,11.122,11.122,10.974,11.045,905522,0
1994-01-24,11.045,11.045,10.904,10.974,1213511,0
1994-01-25,10.904,10.974,10.757,10.833,1267655,0
1994-01-26,10.833,11.045,10.757,10.974,1482901,0
1994-01-27,11.045,11.333,11.045,11.261,1506209,0
1994-01-28,11.261,11.474,11.261,11.41,1310875,0
1994-01-31,11.41,11.41,11.186,11.186,1075844,0
1994-02-01,11.186,11.186,10.974,11.122,1065404,0
1994-02-02,11.122,11.186,10.974,11.122,905034,0
1994-02-03,11.122,11.186,11.045,11.186,722932,0
1994-02-04,11.186,11.186,10.757,10.904,1054116,0
1994-02-07,10.833,11.045,10.757,11.045,886460,0
1994-02-08,10.974,11.045,10.833,10.833,674860,0
1994-02-09,10.904,10.904,10.833,10.833,957843,0
1994-02-10,10.833,10.904,10.833,10.904,719539,0
1994-02-11,10.833,10.904,10.833,10.904,507452,0
1994-02-14,10.833,10.904,10.833,10.904,543264,0
1994-02-15,10.904,11.045,10.757,10.833,1118701,0
1994-02-16,10.833,10.833,10.617,10.833,938785,0
1994-02-17,10.833,10.974,10.617,10.694,977389,0
1994-02-18,10.694,10.757,10.406,10.545,1607938,0
1994-02-22,10.469,10.694,10.406,10.545,1424507,0
1994-02-23,10.617,10.617,10.328,10.406,1271299,0
1994-02-24,10.406,10.469,10.328,10.328,1074511,0
1994-02-25,10.406,10.545,10.189,10.256,1202711,0
1994-02-28,10.328,10.469,10.256,10.328,908922,0
1994-03-01,10.328,10.406,10.189,10.406,985526,0
1994-03-02,10.328,10.617,10.256,10.617,1092113,0
1994-03-03,10.469,10.545,10.406,10.469,760448,0
1994-03-04,10.406,10.694,10.406,10.469,1172843,0
1994-03-07,10.469,10.545,10.406,10.545,901026,0
1994-03-08,10.469,10.469,9.968,10.04,4678022,0
1994-03-09,9.968,10.117,9.9,9.968,3183348,0
1994-03-10,9.9,9.968,9.69,9.751,3118518,0
1994-03-11,9.751,9.968,9.69,9.9,1577469,0
1994-03-14,9.968,9.968,9.751,9.828,1404110,0
1994-03-15,9.751,9.828,9.69,9.69,1471486,0
1994-03-16,9.69,9.751,9.61,9.751,1716349,0
1994-03-17,9.69,10.04,9.69,10.04,1931231,0
1994-03-18,9.9,9.968,9.751,9.751,2193816,0
1994-03-21,9.751,9.828,9.69,9.828,1157427,0
1994-03-22,9.828,10.04,9.751,9.968,1405206,0
1994-03-23,9.968,9.968,9.828,9.9,981518,0
1994-03-24,9.9,9.968,9.69,9.751,1427663,0
1994-03-25,9.828,9.9,9.69,9.751,1321925,0
1994-03-28,9.751,9.9,9.751,9.9,1005677,0
1994-03-29,10.024,10.099,9.728,9.803,1297401,0
1994-03-30,9.728,9.95,9.579,9.728,1605514,0
1994-03-31,9.728,9.803,9.505,9.728,2139672,0
1994-04-04,9.4317,9.654,9.3557,9.654,1516165,0
1994-04-05,9.654,9.803,9.579,9.728,1430454,0
1994-04-06,9.728,9.803,9.579,9.654,1505479,0
1994-04-07,9.654,9.654,9.505,9.579,842152,0
1994-04-08,9.505,9.579,9.4317,9.579,634800,0
1994-04-11,9.505,9.579,9.4317,9.505,592310,0
1994-04-12,9.505,9.579,9.4317,9.505,1017333,0
1994-04-13,9.505,9.579,9.505,9.579,527120,0
1994-04-14,9.579,9.728,9.505,9.654,1100488,0
1994-04-15,9.579,9.728,9.505,9.579,1009318,0
1994-04-18,9.654,9.728,9.505,9.505,724149,0
1994-04-19,9.505,9.803,9.505,9.728,778656,0
1994-04-20,9.728,9.875,9.728,9.803,1928558,0
1994-04-21,9.803,9.803,9.579,9.579,1579292,0
1994-04-22,9.505,9.579,9.0607,9.2088,3285566,0
1994-04-25,9.2088,9.3557,9.1355,9.2833,1705301,0
1994-04-26,9.2833,9.3557,9.2088,9.2088,1484115,0
1994-04-28,9.2088,9.2833,9.1355,9.2833,1414428,0
1994-04-29,9.2088,9.505,9.2088,9.4317,1434944,0
1994-05-02,9.4317,9.505,9.1355,9.1355,1150988,0
1994-05-03,9.2833,9.2833,9.1355,9.2088,1508636,0
1994-05-04,9.1355,9.2833,9.1355,9.1355,1196882,0
1994-05-05,9.1355,9.2833,9.1355,9.2088,1559137,0
1994-05-06,9.1355,9.2088,9.0607,9.0607,1364292,0
1994-05-09,8.9868,9.0607,8.6239,8.6982,1889222,0
1994-05-10,8.6982,8.7731,8.4018,8.6239,1995448,0
1994-05-11,8.5503,8.6239,8.1796,8.4018,2153513,0
1994-05-12,8.4018,8.6239,8.1796,8.2538,1795867,0
1994-05-13,8.328,8.328,8.1054,8.328,1498439,0
1994-05-16,8.2538,8.328,8.1054,8.1796,1173208,0
1994-05-17,8.1796,8.328,8.1054,8.2538,1647761,0
1994-05-18,8.2538,8.4018,8.1054,8.328,1699599,0
1994-05-19,8.328,8.4761,8.2538,8.4761,1535952,0
1994-05-20,8.4018,8.4018,8.1796,8.328,1420987,0
1994-05-23,8.2538,8.328,8.1054,8.1796,1222133,0
1994-05-24,8.1796,8.2538,8.1054,8.1796,1079731,0
1994-05-25,8.1796,8.2538,8.1054,8.2538,1159370,0
1994-05-26,8.328,8.5503,8.328,8.4761,1233179,0
1994-05-27,8.328,8.4018,8.2538,8.328,675953,0
1994-05-31,8.328,8.4018,8.2538,8.2538,704481,0
1994-06-01,8.2538,8.328,8.1796,8.2538,1079002,0
1994-06-02,8.1796,8.2538,8.0312,8.1054,1112750,0
1994-06-03,8.0312,8.1054,7.9572,7.9572,1010773,0
1994-06-06,8.0312,8.328,7.9572,8.2538,1896876,0
1994-06-07,8.1796,8.328,8.1796,8.2538,957965,0
1994-06-08,8.1796,8.328,8.1796,8.1796,908070,0
1994-06-09,8.1796,8.328,8.1796,8.1796,1416978,0
1994-06-10,8.1796,8.328,8.1054,8.2538,4033023,0
1994-06-13,8.1796,8.2538,8.1054,8.1796,728398,0
1994-06-14,8.1796,8.2538,8.1054,8.1796,1309900,0
1994-06-15,8.1054,8.1796,8.0312,8.1054,1034932,0
1994-06-16,8.0312,8.1054,7.9572,8.1054,1012232,0
1994-06-17,8.1054,8.4018,8.0312,8.1054,3290299,0
1994-06-20,8.0312,8.1796,7.9572,8.1054,1535830,0
1994-06-21,8.1054,8.1796,7.9572,7.9572,1373394,0
1994-06-22,7.9572,8.1054,7.9572,8.0312,1566057,0
1994-06-23,8.0312,8.1054,7.9572,8.0312,1028133,0
1994-06-24,8.0312,8.0312,7.8087,7.9572,1330666,0
1994-06-27,7.9572,8.0312,7.8831,7.9572,1088593,0
1994-06-28,7.9572,8.0312,7.7347,7.8087,1703847,0
1994-06-29,7.8087,7.8831,7.7347,7.8831,1933169,0
1994-06-30,7.8087,7.8087,7.5866,7.7347,1285140,0
1994-07-01,7.7347,7.7347,7.5866,7.5866,805852,0
1994-07-05,7.6607,7.8087,7.5866,7.6607,1165439,0
1994-07-06,7.6607,7.7347,7.5866,7.6607,867642,0
1994-07-07,7.6607,7.7347,7.5866,7.6607,647059,0
1994-07-08,7.5866,7.6607,7.5122,7.5866,962094,0
1994-07-11,7.6607,7.7347,7.5866,7.6607,1520652,0
1994-07-12,7.6607,7.6607,7.5866,7.5866,680084,0
1994-07-13,7.5866,7.6607,7.5122,7.5122,886583,0
1994-07-14,7.5122,7.7347,7.5122,7.7347,1310755,0
1994-07-15,7.6607,7.7347,7.6607,7.7347,710191,0
1994-07-18,7.7347,7.8087,7.6607,7.7347,871044,0
1994-07-19,7.7347,7.8831,7.7347,7.8087,1003734,0
1994-07-20,7.8087,7.8831,7.8087,7.8087,525055,0
1994-07-21,7.8087,7.8831,7.8087,7.8087,589396,0
1994-07-22,7.8831,7.8831,7.7347,7.7347,709342,0
1994-07-25,7.7347,7.8087,7.7347,7.7347,599229,0
1994-07-26,7.8087,7.8831,7.7347,7.8087,1103645,0
1994-07-27,7.8087,7.8831,7.7347,7.8831,738716,0
1994-07-28,7.8087,7.9572,7.8087,7.9572,1447692,0
1994-07-29,7.8831,8.1054,7.8831,8.1054,1036027,0
1994-08-01,8.1054,8.336,8.0312,8.2619,1628093,0
1994-08-02,8.336,8.4843,8.0312,8.4103,1717201,0
1994-08-03,8.336,8.4103,8.336,8.4103,882210,0
1994-08-04,8.4103,8.5586,8.336,8.4103,1194693,0
1994-08-05,8.4103,8.4843,8.2619,8.336,588547,0
1994-08-08,8.4103,8.4103,8.1878,8.1878,629823,0
1994-08-09,8.1054,8.1054,8.0312,8.0312,868373,0
1994-08-10,8.0312,8.1054,7.9572,8.1054,461805,0
1994-08-11,8.0312,8.1878,8.0312,8.1054,779870,0
1994-08-12,8.0312,8.1878,8.0312,8.1054,502353,0
1994-08-15,8.1878,8.1878,8.0312,8.0312,496648,0
1994-08-16,8.1054,8.1878,8.0312,8.1878,593036,0
1994-08-17,8.1878,8.2619,8.1054,8.1054,1111050,0
1994-08-18,8.1054,8.1054,7.8831,8.0312,878207,0
1994-08-19,8.0312,8.1054,7.9572,7.9572,808521,0
1994-08-22,7.9572,8.0312,7.8831,7.9572,542414,0
1994-08-23,8.0312,8.1054,7.9572,8.0312,916568,0
1994-08-24,8.0312,8.1054,7.9572,8.1054,471154,0
1994-08-25,8.0312,8.1054,7.8831,8.0312,466057,0
1994-08-26,8.1054,8.1878,8.0312,8.1878,959666,0
1994-08-29,8.1878,8.2619,8.0312,8.1878,678142,0
1994-08-30,8.1878,8.2619,8.1054,8.1054,620960,0
1994-08-31,8.1054,8.1878,8.0312,8.1878,495798,0
1994-09-01,8.1054,8.1054,8.0312,8.0312,763483,0
1994-09-02,8.1054,8.1054,7.8831,7.9572,907586,0
1994-09-06,7.8831,8.0312,7.8087,8.0312,1052296,0
1994-09-07,8.0312,8.1054,7.8831,7.8831,1227351,0
1994-09-08,7.8831,8.0312,7.8831,7.9572,717718,0
1994-09-09,7.8831,7.8831,7.8087,7.8831,775864,0
1994-09-12,7.8087,7.8831,7.7347,7.7347,621691,0
1994-09-13,7.7347,7.8087,7.6607,7.6607,915964,0
1994-09-14,7.6607,7.7347,7.6607,7.7347,1010897,0
1994-09-15,7.7347,7.8087,7.7347,7.8087,658352,0
1994-09-16,7.6607,7.7347,7.5866,7.6607,1577715,0
1994-09-19,7.6607,7.7347,7.5866,7.5866,601901,0
1994-09-20,7.5866,7.6607,7.5122,7.5866,693196,0
1994-09-21,7.5866,7.7347,7.43,7.7347,807551,0
1994-09-22,7.7347,7.7347,7.5866,7.6607,523233,0
1994-09-23,7.7347,7.7347,7.6607,7.6607,663692,0
1994-09-26,7.7347,7.7347,7.6607,7.7347,767735,0
1994-09-27,7.7347,7.8087,7.6607,7.8087,853441,0
1994-09-28,7.7347,7.8831,7.7347,7.7347,10730896,0
1994-09-29,7.7347,7.8831,7.7347,7.8831,984552,0
1994-09-30,7.8087,7.9654,7.8087,7.8831,1241191,0
1994-10-03,7.8831,8.1961,7.8831,8.1961,5313792,0
1994-10-04,8.1961,8.2702,8.0397,8.1137,1720112,0
1994-10-05,8.0397,8.1137,7.9654,8.0397,3349421,0
1994-10-06,8.1137,8.1137,7.9654,8.0397,793105,0
1994-10-07,8.0397,8.1137,7.9654,8.0397,755835,0
1994-10-10,8.0397,8.1961,7.9654,8.1137,653250,0
1994-10-11,8.1961,8.3442,8.1137,8.2702,984795,0
1994-10-12,8.1961,8.2702,8.0397,8.1137,1339527,0
1994-10-13,8.1961,8.2702,8.1137,8.1961,706180,0
1994-10-14,8.1961,8.2702,8.1137,8.1961,804515,0
1994-10-17,8.1961,8.2702,8.1137,8.1961,699869,0
1994-10-18,8.1137,8.1961,8.0397,8.1137,435218,0
1994-10-19,8.1137,8.2702,8.1137,8.2702,1092963,0
1994-10-20,8.1961,8.2702,8.1137,8.1961,1154632,0
1994-10-21,8.1137,8.1137,7.9654,7.9654,1244709,0
1994-10-24,8.0397,8.2702,7.9654,8.0397,1989743,0
1994-10-25,8.0397,8.1961,8.0397,8.1137,1232573,0
1994-10-26,8.1961,8.4265,8.1961,8.2702,1402896,0
1994-10-27,8.3442,8.4265,8.3442,8.4265,880514,0
1994-10-28,8.3442,8.5748,8.3442,8.5007,1444294,0
1994-10-31,8.5748,8.5748,8.4265,8.5007,689308,0
1994-11-01,8.5007,8.5007,8.2702,8.2702,588788,0
1994-11-02,8.3442,8.5007,8.1961,8.3442,802210,0
1994-11-03,8.4265,8.5748,8.3442,8.3442,842027,0
1994-11-04,8.4265,8.5748,8.3442,8.4265,1125743,0
1994-11-07,8.4265,8.5007,8.3442,8.5007,621326,0
1994-11-08,8.5007,8.5007,8.4265,8.4265,420287,0
1994-11-09,8.5748,8.7313,8.3442,8.3442,1330298,0
1994-11-10,8.4265,8.5007,8.3442,8.3442,852349,0
1994-11-11,8.3442,8.4265,8.2702,8.3442,526391,0
1994-11-14,8.3442,8.5007,8.2702,8.4265,828918,0
1994-11-15,8.4265,8.5007,8.2702,8.4265,650218,0
1994-11-16,8.3442,8.4265,8.2702,8.3442,625570,0
1994-11-17,8.3442,8.3442,8.1961,8.2702,535496,0
1994-11-18,8.1961,8.2702,8.1961,8.1961,1227595,0
1994-11-21,8.2702,8.2702,8.1137,8.1961,566332,0
1994-11-22,8.1137,8.4265,8.1137,8.1961,1915810,0
1994-11-23,8.1961,8.6494,8.1961,8.6494,1616317,0
1994-11-25,8.5748,8.6494,8.5007,8.5748,316490,0
1994-11-28,8.5007,8.5748,8.4265,8.5007,856717,0
1994-11-29,8.5007,8.5748,8.3442,8.5007,719053,0
1994-11-30,8.5748,8.6494,8.5007,8.5007,813621,0
1994-12-01,8.5007,8.5748,8.3442,8.4265,764212,0
1994-12-02,8.5007,8.7313,8.4265,8.7313,864003,0
1994-12-05,8.7313,9.0369,8.7313,8.9623,1239491,0
1994-12-06,9.0369,9.1923,8.9623,9.1923,1034932,0
1994-12-07,9.0369,9.1102,8.9623,9.0369,1643877,0
1994-12-08,9.1102,9.2677,9.1102,9.2677,1329209,0
1994-12-09,9.1923,9.2677,9.0369,9.0369,1706030,0
1994-12-12,9.0369,9.1923,9.0369,9.1923,707762,0
1994-12-13,9.1923,9.3401,9.1102,9.1102,1024371,0
1994-12-14,9.1102,9.2677,9.1102,9.1923,846158,0
1994-12-15,9.1923,9.3401,9.0369,9.1102,667821,0
1994-12-16,9.1923,9.2677,9.1102,9.1102,2384657,0
1994-12-19,9.1102,9.1923,9.1102,9.1102,1009075,0
1994-12-20,9.1923,9.3401,9.1102,9.1923,574223,0
1994-12-21,9.1102,9.2677,9.1102,9.1102,655436,0
1994-12-22,9.1923,9.571,9.1102,9.1102,1058240,0
1994-12-23,9.1102,9.1923,9.1102,9.1102,426115,0
1994-12-27,9.1923,9.3401,9.1102,9.2677,1188869,0
1994-12-28,9.2677,9.3401,9.1923,9.1923,2070839,0
1994-12-29,9.1923,9.3401,9.1923,9.3401,3683268,0
1994-12-30,9.1923,9.1923,9.0369,9.1102,1272635,0
1995-01-03,9.1102,9.1923,8.9548,9.1923,660658,0
1995-01-04,9.1923,9.2677,9.1923,9.1923,763969,0
1995-01-05,9.1923,9.2677,9.1923,9.1923,309326,0
1995-01-06,9.1923,9.3401,9.1923,9.2677,499923,0
1995-01-09,9.2677,9.4228,9.2677,9.4228,822725,0
1995-01-10,9.4228,9.579,9.4228,9.4228,591459,0
1995-01-11,9.4228,9.4959,9.2677,9.2677,583933,0
1995-01-12,9.3401,9.4228,9.2677,9.3401,1084463,0
1995-01-13,9.3401,9.4228,9.2677,9.3401,1083615,0
1995-01-16,9.3401,9.4959,9.3401,9.4228,709342,0
1995-01-17,9.3401,9.4228,9.3401,9.3401,732163,0
1995-01-18,9.3401,9.4959,9.3401,9.4959,758748,0
1995-01-19,9.4228,9.654,9.3401,9.4959,1537286,0
1995-01-20,9.654,9.735,9.4959,9.735,2430183,0
1995-01-23,9.654,9.735,9.579,9.579,1141039,0
1995-01-24,9.579,9.654,9.4959,9.579,1320102,0
1995-01-25,9.579,9.654,9.579,9.654,780966,0
1995-01-26,9.654,9.735,9.579,9.735,733373,0
1995-01-27,9.891,9.968,9.735,9.735,2284256,0
1995-01-30,9.735,9.968,9.735,9.968,1225653,0
1995-01-31,9.891,10.281,9.891,10.124,1882910,0
1995-02-01,10.281,10.437,10.124,10.281,2078121,0
1995-02-02,10.281,10.281,10.124,10.197,1395980,0
1995-02-03,10.281,10.353,10.197,10.281,1339404,0
1995-02-06,10.281,10.281,10.04,10.197,653740,0
1995-02-07,10.197,10.281,10.124,10.197,641720,0
1995-02-08,10.197,10.437,10.124,10.197,1138612,0
1995-02-09,10.197,10.197,10.04,10.124,788736,0
1995-02-10,10.124,10.197,10.124,10.197,849313,0
1995-02-13,10.124,10.353,10.124,10.197,651918,0
1995-02-14,10.197,10.281,10.197,10.197,898598,0
1995-02-15,10.197,10.51,10.197,10.281,968288,0
1995-02-16,10.281,10.281,10.197,10.197,513400,0
1995-02-17,10.197,10.281,10.124,10.281,1480714,0
1995-02-21,10.281,10.281,10.197,10.281,771741,0
1995-02-22,10.197,10.353,10.197,10.353,2010257,0
1995-02-23,10.353,10.353,10.281,10.281,728642,0
1995-02-24,10.281,10.353,10.281,10.281,373428,0
1995-02-27,10.281,10.281,10.124,10.124,645848,0
1995-02-28,10.124,10.197,10.04,10.197,771254,0
1995-03-01,10.124,10.197,9.891,9.968,663449,0
1995-03-02,9.891,9.968,9.735,9.891,937088,0
1995-03-03,9.812,10.04,9.812,9.968,512913,0
1995-03-06,9.968,9.968,9.579,9.579,1776928,0
1995-03-07,9.579,9.654,9.4228,9.4959,1281376,0
1995-03-08,9.579,9.735,9.4959,9.4959,701208,0
1995-03-09,9.579,9.654,9.579,9.579,550547,0
1995-03-10,9.654,9.735,9.579,9.735,837052,0
1995-03-13,9.735,9.812,9.654,9.654,802330,0
1995-03-14,9.735,9.812,9.735,9.735,716988,0
1995-03-15,9.735,9.812,9.654,9.735,437645,0
1995-03-16,9.654,9.812,9.654,9.812,454277,0
1995-03-17,9.654,9.735,9.579,9.654,2074479,0
1995-03-20,9.654,9.654,9.4959,9.4959,716742,0
1995-03-21,9.4959,9.735,9.4959,9.654,1102675,0
1995-03-22,9.579,9.968,9.579,9.891,1507785,0
1995-03-23,9.891,9.891,9.735,9.735,487786,0
1995-03-24,9.812,9.968,9.812,9.968,555891,0
1995-03-27,9.968,9.968,9.891,9.968,243650,0
1995-03-28,9.812,9.812,9.654,9.735,1349239,0
1995-03-29,9.735,9.968,9.654,9.891,1065651,0
1995-03-30,9.968,10.049,9.812,9.891,1498316,0
1995-03-31,9.812,9.968,9.728,9.891,1085680,0
1995-04-03,9.812,9.891,9.728,9.812,756563,0
1995-04-04,9.812,10.289,9.812,10.289,1756656,0
1995-04-05,10.204,10.406,10.204,10.289,1529153,0
1995-04-06,10.362,10.362,10.204,10.289,577135,0
1995-04-07,10.289,10.445,10.289,10.445,848465,0
1995-04-10,10.445,10.445,10.289,10.289,666119,0
1995-04-11,10.362,10.445,10.204,10.204,627757,0
1995-04-12,10.204,10.362,10.204,10.289,789826,0
1995-04-13,10.289,10.445,10.289,10.362,648636,0
1995-04-17,10.362,10.445,10.204,10.204,665029,0
1995-04-18,10.204,10.289,10.124,10.204,775259,0
1995-04-19,10.124,10.204,10.124,10.124,412154,0
1995-04-20,10.124,10.289,10.049,10.124,796991,0
1995-04-21,10.204,10.289,10.124,10.124,723424,0
1995-04-24,10.124,10.362,10.049,10.289,786672,0
1995-04-25,10.289,10.519,10.289,10.445,1894443,0
1995-04-26,10.445,10.685,10.445,10.519,1104378,0
1995-04-27,10.519,10.602,10.519,10.602,445781,0
1995-04-28,10.602,10.602,10.445,10.602,1078634,0
1995-05-01,10.519,10.685,10.445,10.519,1221891,0
1995-05-02,10.602,10.602,10.519,10.519,578592,0
1995-05-03,10.445,10.602,10.445,10.519,740659,0
1995-05-04,10.602,10.685,10.519,10.519,757781,0
1995-05-05,10.602,10.602,10.445,10.602,891316,0
1995-05-08,10.519,10.602,10.204,10.519,828310,0
1995-05-09,10.519,10.602,10.445,10.519,750374,0
1995-05-10,10.519,10.602,10.519,10.602,610035,0
1995-05-11,10.519,10.602,10.445,10.519,424050,0
1995-05-12,10.445,10.519,10.445,10.445,1662451,0
1995-05-15,10.519,10.602,10.445,10.519,619865,0
1995-05-16,10.519,10.602,10.445,10.519,810467,0
1995-05-17,10.519,10.602,10.445,10.519,684212,0
1995-05-18,10.445,10.519,10.362,10.445,535374,0
1995-05-19,10.362,10.445,10.289,10.362,728886,0
1995-05-22,10.362,10.602,10.362,10.519,750979,0
1995-05-23,10.602,10.602,10.445,10.602,891924,0
1995-05-24,10.519,10.685,10.445,10.519,1043916,0
1995-05-25,10.757,10.996,10.685,10.84,2220159,0
1995-05-26,10.996,11.08,10.84,10.84,1456920,0
1995-05-30,10.913,11.08,10.84,10.996,714559,0
1995-05-31,10.996,11.08,10.84,10.996,1476831,0
1995-06-01,10.913,10.996,10.913,10.913,707639,0
1995-06-02,10.913,11.08,10.913,11.08,1032387,0
1995-06-05,11.08,11.238,11.08,11.238,792012,0
1995-06-06,11.152,11.393,11.152,11.309,869221,0
1995-06-07,11.309,11.309,10.913,11.238,1857418,0
1995-06-08,11.152,11.152,11.08,11.08,519226,0
1995-06-09,11.08,11.08,10.757,10.757,962944,0
1995-06-12,10.913,11.08,10.84,10.996,474307,0
1995-06-13,11.08,11.152,10.996,10.996,812409,0
1995-06-14,10.996,11.08,10.913,11.08,470423,0
1995-06-15,10.996,11.08,10.913,10.913,412639,0
1995-06-16,11.08,11.152,10.84,10.84,2173543,0
1995-06-19,10.913,11.152,10.913,11.152,730462,0
1995-06-20,11.08,11.152,10.996,11.08,541444,0
1995-06-21,11.08,11.152,11.08,11.08,279223,0
1995-06-22,11.152,11.309,11.152,11.309,719904,0
1995-06-23,11.238,11.309,11.152,11.238,814835,0
1995-06-26,11.152,11.238,11.152,11.152,549698,0
1995-06-27,11.152,11.309,11.152,11.238,760206,0
1995-06-28,11.238,11.238,11.152,11.238,633707,0
1995-06-29,11.152,11.309,11.08,11.238,1721086,0
1995-06-30,11.318,11.318,10.996,10.996,2023128,0
1995-07-03,11.07,11.07,10.996,10.996,241830,0
1995-07-05,10.996,11.152,10.996,11.07,481228,0
1995-07-06,10.996,11.07,10.833,11.07,1790042,0
1995-07-07,10.996,11.07,10.913,10.913,607607,0
1995-07-10,10.996,11.07,10.75,10.913,656163,0
1995-07-11,10.913,10.996,10.913,10.996,573738,0
1995-07-12,10.913,11.152,10.913,11.07,726580,0
1995-07-13,11.07,11.152,10.833,10.833,979455,0
1995-07-14,10.75,10.833,10.273,10.75,819326,0
1995-07-17,10.75,10.833,10.592,10.677,454037,0
1995-07-18,10.592,10.833,10.592,10.75,772713,0
1995-07-19,10.677,10.833,10.592,10.75,671343,0
1995-07-20,10.677,10.913,10.677,10.913,729371,0
1995-07-21,10.833,10.913,10.75,10.833,646210,0
1995-07-24,10.833,10.913,10.75,10.833,687607,0
1995-07-25,10.833,10.996,10.75,10.833,616710,0
1995-07-26,10.833,10.996,10.677,10.833,1994966,0
1995-07-27,10.833,10.996,10.833,10.996,1215697,0
1995-07-28,10.996,10.996,10.913,10.996,469697,0
1995-07-31,10.996,10.996,10.833,10.996,483053,0
1995-08-01,10.996,10.996,10.833,10.833,639174,0
1995-08-02,10.913,10.913,10.75,10.75,806944,0
1995-08-03,10.677,10.833,10.677,10.833,738716,0
1995-08-04,10.833,10.833,10.75,10.833,440194,0
1995-08-07,10.75,10.913,10.75,10.833,445660,0
1995-08-08,10.833,10.913,10.677,10.75,470060,0
1995-08-09,10.677,10.75,10.592,10.677,1052296,0
1995-08-10,10.677,10.677,10.51,10.51,725244,0
1995-08-11,10.51,10.75,10.51,10.75,736899,0
1995-08-14,10.677,10.75,10.592,10.677,951775,0
1995-08-15,10.592,10.677,10.51,10.51,356431,0
1995-08-16,10.51,10.75,10.51,10.75,1584995,0
1995-08-17,10.75,10.833,10.677,10.75,385447,0
1995-08-18,10.833,10.833,10.677,10.75,476980,0
1995-08-21,10.833,10.833,10.75,10.75,449061,0
1995-08-22,10.75,10.833,10.75,10.833,1499046,0
1995-08-23,10.75,10.833,10.75,10.75,311631,0
1995-08-24,10.75,10.833,10.677,10.677,694162,0
1995-08-25,10.677,10.833,10.677,10.833,672194,0
1995-08-28,10.833,10.833,10.75,10.75,292453,0
1995-08-29,10.75,10.75,10.677,10.75,784729,0
1995-08-30,10.677,10.833,10.677,10.75,438376,0
1995-08-31,10.75,10.833,10.677,10.677,376706,0
1995-09-01,10.677,10.75,10.592,10.677,472001,0
1995-09-05,10.75,10.75,10.677,10.75,511820,0
1995-09-06,10.592,10.75,10.592,10.677,915596,0
1995-09-07,10.677,10.75,10.677,10.75,602141,0
1995-09-08,10.75,10.833,10.75,10.75,244621,0
1995-09-11,10.833,10.833,10.75,10.75,546178,0
1995-09-12,10.75,10.996,10.75,10.913,1224801,0
1995-09-13,10.913,10.996,10.833,10.833,1031048,0
1995-09-14,10.913,10.996,10.833,10.996,1015996,0
1995-09-15,11.07,11.07,10.913,10.913,1576012,0
1995-09-18,10.833,10.913,10.75,10.833,607607,0
1995-09-19,10.913,10.913,10.833,10.833,458406,0
1995-09-20,10.833,11.07,10.833,10.996,1081431,0
1995-09-21,10.996,11.07,10.833,10.913,877718,0
1995-09-22,10.833,11.07,10.833,11.07,991838,0
1995-09-25,11.07,11.238,10.996,11.238,1899667,0
1995-09-26,11.238,11.431,11.238,11.318,1868469,0
1995-09-27,11.238,11.393,11.238,11.393,1119548,0
1995-09-28,11.318,11.558,11.318,11.474,577135,0
1995-09-29,11.474,11.558,11.393,11.393,555891,0
1995-10-02,11.393,11.393,11.318,11.393,852469,0
1995-10-03,11.309,11.393,11.238,11.238,1163255,0
1995-10-04,11.238,11.309,11.07,11.07,2243712,0
1995-10-05,11.07,11.238,11.07,11.238,6163832,0
1995-10-06,11.152,11.393,11.152,11.309,951289,0
1995-10-09,11.393,11.558,11.309,11.558,815199,0
1995-10-10,11.474,11.72,11.393,11.64,1445994,0
1995-10-11,11.64,11.682,11.558,11.558,623388,0
1995-10-12,11.558,11.64,11.474,11.558,443959,0
1995-10-13,11.558,11.64,11.309,11.393,870074,0
1995-10-16,11.393,11.393,11.152,11.238,473701,0
1995-10-17,11.238,11.309,11.152,11.152,546424,0
1995-10-18,11.152,11.238,10.988,11.07,931623,0
1995-10-19,11.07,11.238,11.07,11.238,474427,0
1995-10-20,11.238,11.393,11.152,11.393,567061,0
1995-10-23,11.309,11.474,11.238,11.393,502715,0
1995-10-24,11.393,11.393,11.238,11.309,783394,0
1995-10-25,11.309,11.393,11.238,11.393,448939,0
1995-10-26,11.309,11.393,11.238,11.238,707639,0
1995-10-27,11.238,11.238,10.988,11.152,733863,0
1995-10-30,11.152,11.152,10.988,11.07,491548,0
1995-10-31,11.07,11.152,11.07,11.07,669156,0
1995-11-01,11.152,11.238,11.07,11.152,491793,0
1995-11-02,11.152,11.238,11.07,11.152,422472,0
1995-11-03,11.07,11.152,10.988,10.988,515584,0
1995-11-06,10.988,11.07,10.742,10.825,745272,0
1995-11-07,10.742,10.904,10.742,10.904,635529,0
1995-11-08,10.904,11.07,10.904,10.988,449666,0
1995-11-09,10.988,10.988,10.825,10.988,1036998,0
1995-11-10,10.904,10.988,10.904,10.904,228957,0
1995-11-13,10.988,10.988,10.904,10.904,391636,0
1995-11-14,10.904,11.152,10.904,11.07,1030927,0
1995-11-15,11.07,11.152,10.988,11.07,1046104,0
1995-11-16,11.07,11.238,11.07,11.152,985040,0
1995-11-17,11.152,11.238,10.904,10.988,732888,0
1995-11-20,10.988,11.07,10.825,10.825,1150988,0
1995-11-21,10.825,11.07,10.825,11.07,1181587,0
1995-11-22,10.904,10.904,10.336,10.42,1144435,0
1995-11-24,10.42,10.658,10.336,10.585,410815,0
1995-11-27,10.585,10.742,10.585,10.585,765061,0
1995-11-28,10.585,10.658,9.935,9.935,5906834,0
1995-11-29,10.009,10.256,10.009,10.172,1077787,0
1995-11-30,10.256,10.256,10.172,10.256,1341709,0
1995-12-01,10.172,10.256,10.009,10.009,2134205,0
1995-12-04,10.009,10.009,9.69,9.853,2208627,0
1995-12-05,9.853,10.336,9.853,10.172,1867857,0
1995-12-06,10.172,10.42,10.09,10.336,1945312,0
1995-12-07,10.336,10.336,10.256,10.336,1207687,0
1995-12-08,10.256,10.336,10.172,10.256,947162,0
1995-12-11,10.09,10.336,10.09,10.256,1158154,0
1995-12-12,10.256,10.502,10.256,10.502,1525631,0
1995-12-13,10.42,10.742,10.42,10.658,1223588,0
1995-12-14,10.742,10.904,10.658,10.742,908556,0
1995-12-15,10.825,10.904,10.742,10.904,2057364,0
1995-12-18,10.742,10.904,10.658,10.904,793348,0
1995-12-19,10.904,11.07,10.904,11.07,2240557,0
1995-12-20,10.988,11.07,10.825,10.825,1121858,0
1995-12-21,11.309,11.558,11.07,11.558,4136213,0
1995-12-22,11.558,11.558,11.309,11.309,1584145,0
1995-12-26,11.393,11.393,11.309,11.309,1102675,0
1995-12-27,11.309,11.393,11.238,11.393,599108,0
1995-12-28,11.309,11.474,11.238,11.393,1723393,0
1995-12-29,11.309,11.558,11.238,11.474,2143435,0
1996-01-02,11.393,11.64,11.309,11.64,2161645,0
1996-01-03,11.64,11.885,11.64,11.805,4439836,0
1996-01-04,11.805,11.885,11.64,11.72,1300313,0
1996-01-05,11.64,11.885,11.558,11.805,1313667,0
1996-01-08,11.805,11.885,11.64,11.885,519349,0
1996-01-09,11.805,11.885,11.72,11.839,676685,0
1996-01-10,11.64,11.969,11.64,11.885,1036150,0
1996-01-11,11.805,11.969,11.763,11.885,825520,0
1996-01-12,11.969,12.215,11.805,12.052,1241191,0
1996-01-15,12.052,12.134,11.805,11.885,969497,0
1996-01-16,11.885,12.215,11.885,12.052,1246534,0
1996-01-17,12.134,12.176,11.805,11.885,1394642,0
1996-01-18,11.885,11.969,11.72,11.969,816049,0
1996-01-19,11.885,11.969,11.805,11.805,1658077,0
1996-01-22,11.805,11.969,11.805,11.885,1772194,0
1996-01-23,11.885,12.052,11.805,11.969,1321558,0
1996-01-24,11.885,12.257,11.885,12.215,4170450,0
1996-01-25,12.215,12.298,12.134,12.298,1298615,0
1996-01-26,12.215,12.215,12.134,12.215,538043,0
1996-01-29,12.134,12.298,12.134,12.215,1028378,0
1996-01-30,12.215,12.298,12.134,12.215,1217882,0
1996-01-31,12.215,12.298,12.134,12.215,1016481,0
1996-02-01,12.215,12.215,11.969,12.052,828067,0
1996-02-02,12.052,12.215,12.052,12.134,501260,0
1996-02-05,12.134,12.215,12.052,12.134,377430,0
1996-02-06,12.134,12.215,12.052,12.052,982368,0
1996-02-07,12.052,12.134,11.969,12.134,753407,0
1996-02-08,12.052,12.134,11.969,12.052,413491,0
1996-02-09,12.052,12.134,11.885,11.969,824549,0
1996-02-12,12.052,12.134,11.969,12.134,775864,0
1996-02-13,12.052,12.298,12.052,12.134,1175882,0
1996-02-14,12.134,12.215,11.885,11.885,948982,0
1996-02-15,11.969,11.969,11.72,11.805,1102430,0
1996-02-16,11.805,11.805,11.64,11.64,699263,0
1996-02-20,11.558,11.64,11.474,11.558,1662088,0
1996-02-21,11.558,11.763,11.474,11.64,1346202,0
1996-02-22,11.72,11.969,11.64,11.885,753774,0
1996-02-23,11.885,11.969,11.474,11.558,1181096,0
1996-02-26,11.474,11.474,11.309,11.474,1103527,0
1996-02-27,11.474,11.558,11.393,11.393,834989,0
1996-02-28,11.474,11.474,11.062,11.062,3946222,0
1996-02-29,10.981,11.558,10.981,11.558,2814293,0
1996-03-01,11.72,11.72,11.474,11.558,875414,0
1996-03-04,11.558,11.805,11.558,11.805,823213,0
1996-03-05,11.72,11.805,11.64,11.805,788492,0
1996-03-06,11.72,11.805,11.558,11.64,857326,0
1996-03-07,11.64,11.72,11.558,11.64,584298,0
1996-03-08,11.393,11.558,11.229,11.229,1236578,0
1996-03-11,11.145,11.309,11.062,11.309,968772,0
1996-03-12,11.229,11.229,10.981,11.145,884157,0
1996-03-13,11.229,11.229,11.062,11.145,421986,0
1996-03-14,11.145,11.145,10.897,10.981,707396,0
1996-03-15,10.897,11.062,10.897,10.981,987468,0
1996-03-18,11.062,11.474,10.981,11.393,885368,0
1996-03-19,11.474,11.64,11.309,11.558,2362564,0
1996-03-20,11.558,11.72,11.558,11.64,904188,0
1996-03-21,11.558,11.805,11.558,11.805,836566,0
1996-03-22,11.805,11.805,11.64,11.72,679962,0
1996-03-25,11.805,11.885,11.558,11.558,588911,0
1996-03-26,11.474,11.474,11.309,11.393,643054,0
1996-03-27,11.393,11.64,11.229,11.558,1148928,0
1996-03-28,11.474,11.558,11.393,11.474,1097454,0
1996-03-29,11.558,11.558,11.309,11.309,740781,0
1996-04-01,11.309,11.393,11.309,11.309,531489,0
1996-04-02,11.309,11.393,11.053,11.145,4717842,0
1996-04-03,11.053,11.145,10.89,10.974,2026648,0
1996-04-04,10.974,11.053,10.974,10.974,2834685,0
1996-04-08,10.725,10.807,10.469,10.725,1137152,0
1996-04-09,10.807,10.89,10.642,10.725,945584,0
1996-04-10,10.725,10.89,10.469,10.642,1192509,0
1996-04-11,10.554,10.642,10.305,10.305,932592,0
1996-04-12,10.469,10.642,10.469,10.554,1533280,0
1996-04-15,10.469,10.469,10.305,10.305,1547483,0
1996-04-16,10.305,10.469,10.222,10.305,631764,0
1996-04-17,10.305,10.469,10.305,10.387,1007010,0
1996-04-18,10.305,10.387,10.222,10.387,871165,0
1996-04-19,10.387,10.554,10.305,10.305,1764791,0
1996-04-22,10.387,10.469,10.222,10.305,614402,0
1996-04-23,10.305,10.469,10.305,10.387,1359071,0
1996-04-24,10.469,10.469,10.305,10.387,595589,0
1996-04-25,10.387,10.469,10.305,10.469,1173208,0
1996-04-26,10.469,10.725,10.469,10.554,821389,0
1996-04-29,10.469,10.642,10.469,10.642,248383,0
1996-04-30,10.554,10.725,10.554,10.725,862912,0
1996-05-01,10.725,10.807,10.642,10.807,898598,0
1996-05-02,10.725,10.725,10.554,10.642,1078271,0
1996-05-03,10.642,10.807,10.642,10.642,1270692,0
1996-05-06,10.642,10.725,10.469,10.554,893745,0
1996-05-07,10.469,10.642,10.305,10.305,765305,0
1996-05-08,10.305,10.807,10.305,10.807,974840,0
1996-05-09,10.642,10.807,10.642,10.725,740418,0
1996-05-10,10.89,10.974,10.807,10.89,606516,0
1996-05-13,10.89,10.974,10.807,10.89,517407,0
1996-05-14,10.974,10.974,10.725,10.89,440803,0
1996-05-15,10.807,11.053,10.807,10.974,937331,0
1996-05-16,10.974,10.974,10.807,10.807,458040,0
1996-05-17,10.89,10.89,10.807,10.807,501622,0
1996-05-20,10.89,10.89,10.642,10.642,659686,0
1996-05-21,10.642,10.807,10.642,10.807,703510,0
1996-05-22,10.807,11.145,10.725,11.145,1195546,0
1996-05-23,11.145,11.229,10.807,10.807,1763938,0
1996-05-24,10.807,10.974,10.807,10.974,489850,0
1996-05-28,10.89,10.974,10.807,10.89,1251509,0
1996-05-29,10.974,11.145,10.89,11.053,871651,0
1996-05-30,11.053,11.145,10.974,11.145,1624813,0
1996-05-31,11.053,11.145,10.974,11.053,711765,0
1996-06-03,10.974,11.145,10.974,11.145,714800,0
1996-06-04,11.145,11.145,11.053,11.145,844946,0
1996-06-05,11.053,11.229,11.053,11.229,316124,0
1996-06-06,11.229,11.309,11.145,11.309,612097,0
1996-06-07,11.053,11.145,11.053,11.145,710918,0
1996-06-10,11.145,11.229,11.053,11.145,1411028,0
1996-06-11,11.145,11.269,11.145,11.145,1129504,0
1996-06-12,11.145,11.229,11.145,11.145,446264,0
1996-06-13,11.145,11.229,11.053,11.145,528577,0
1996-06-14,11.145,11.229,11.145,11.229,596803,0
1996-06-17,11.145,11.229,11.053,11.053,871771,0
1996-06-18,11.053,11.229,11.053,11.145,717474,0
1996-06-19,11.229,11.309,11.145,11.229,1242043,0
1996-06-20,11.309,11.474,11.229,11.393,827217,0
1996-06-21,11.474,11.648,11.474,11.474,2054692,0
1996-06-24,11.648,11.648,11.393,11.474,966464,0
1996-06-25,11.474,11.558,11.393,11.393,873109,0
1996-06-26,11.474,11.474,11.393,11.393,267808,0
1996-06-27,11.393,11.558,11.309,11.474,1143103,0
1996-06-28,11.474,11.895,11.474,11.813,1533280,0
1996-07-01,11.813,11.978,11.813,11.895,2096819,0
1996-07-02,11.895,11.895,11.64,11.813,2307205,0
1996-07-03,11.72,11.895,11.64,11.72,702906,0
1996-07-05,11.558,11.558,11.386,11.474,603722,0
1996-07-08,11.474,11.64,11.474,11.474,484264,0
1996-07-09,11.474,11.64,11.474,11.558,434974,0
1996-07-10,11.64,11.64,11.474,11.474,360560,0
1996-07-11,11.474,11.474,11.22,11.386,1125013,0
1996-07-12,11.386,11.558,11.22,11.558,547027,0
1996-07-15,11.474,11.64,11.474,11.474,482444,0
1996-07-16,11.474,11.474,11.22,11.386,773561,0
1996-07-17,11.386,11.386,11.045,11.3,848098,0
1996-07-18,11.3,11.3,11.129,11.129,954809,0
1996-07-19,11.045,11.129,10.874,10.874,942064,0
1996-07-22,10.79,10.874,10.617,10.708,699263,0
1996-07-23,10.79,10.79,10.537,10.708,623025,0
1996-07-24,10.617,11.474,10.537,10.708,653130,0
1996-07-25,10.708,10.79,10.537,10.617,841906,0
1996-07-26,10.617,10.79,10.537,10.708,894960,0
1996-07-29,10.617,10.617,10.362,10.362,637469,0
1996-07-30,10.452,10.452,10.197,10.281,1148685,0
1996-07-31,10.281,10.537,10.197,10.452,1662328,0
1996-08-01,10.617,10.874,10.617,10.708,1173573,0
1996-08-02,10.874,10.965,10.79,10.79,1285260,0
1996-08-05,10.79,10.965,10.79,10.79,730223,0
1996-08-06,10.79,10.874,10.79,10.79,1081065,0
1996-08-07,10.79,10.874,10.708,10.79,895808,0
1996-08-08,10.708,10.79,10.708,10.708,782181,0
1996-08-09,10.79,10.965,10.79,10.874,755959,0
1996-08-12,10.874,11.045,10.874,10.965,627031,0
1996-08-13,10.874,10.965,10.874,10.874,1986587,0
1996-08-14,10.874,11.045,10.874,10.965,1172358,0
1996-08-15,10.965,11.045,10.965,10.965,476737,0
1996-08-16,11.045,11.129,10.965,10.965,672678,0
1996-08-19,11.045,11.045,10.965,10.965,320499,0
1996-08-20,10.965,11.22,10.965,11.22,548972,0
1996-08-21,11.129,11.22,11.129,11.22,679111,0
1996-08-22,11.129,11.3,11.129,11.129,561596,0
1996-08-23,11.129,11.474,11.045,11.474,1136549,0
1996-08-26,11.64,11.813,11.64,11.72,1174910,0
1996-08-27,11.813,11.978,11.813,11.813,1806673,0
1996-08-28,11.895,12.149,11.895,11.978,1303593,0
1996-08-29,12.149,12.232,11.978,12.149,2440380,0
1996-08-30,12.149,12.149,11.72,11.813,916935,0
1996-09-03,11.64,11.72,11.474,11.72,631160,0
1996-09-04,11.64,11.72,11.386,11.517,940607,0
1996-09-05,11.474,11.474,11.3,11.3,544480,0
1996-09-06,11.386,11.571,11.22,11.474,519349,0
1996-09-09,11.558,11.813,11.558,11.813,722207,0
1996-09-10,11.72,11.813,11.72,11.813,514492,0
1996-09-11,11.72,11.895,11.72,11.895,1631371,0
1996-09-12,11.895,12.149,11.895,12.068,1180611,0
1996-09-13,12.149,12.232,12.068,12.068,681055,0
1996-09-16,12.149,12.232,12.068,12.149,679111,0
1996-09-17,12.232,12.323,12.068,12.149,1215822,0
1996-09-18,12.068,12.232,12.068,12.232,709461,0
1996-09-19,12.068,12.232,12.068,12.232,1169444,0
1996-09-20,12.232,12.323,12.149,12.232,1955995,0
1996-09-23,12.232,12.406,12.192,12.406,1163741,0
1996-09-24,12.323,12.577,12.323,12.323,2472306,0
1996-09-25,12.323,12.406,12.149,12.232,967921,0
1996-09-26,12.232,12.232,12.068,12.068,783514,0
1996-09-27,12.068,12.068,11.895,12.068,1297886,0
1996-09-30,12.068,12.149,12.068,12.149,1371211,0
1996-10-01,12.068,12.232,12.068,12.068,4084864,0
1996-10-02,12.24,12.415,12.068,12.323,1434707,0
1996-10-03,12.415,12.494,12.323,12.494,920086,0
1996-10-04,12.494,12.67,12.415,12.494,1251632,0
1996-10-07,12.415,12.585,12.415,12.415,525662,0
1996-10-08,12.415,12.752,12.415,12.67,4451488,0
1996-10-09,12.67,12.752,12.67,12.752,1943003,0
1996-10-10,12.67,12.752,12.67,12.67,1399011,0
1996-10-11,12.67,12.841,12.67,12.841,2471337,0
1996-10-14,12.752,12.841,12.752,12.841,1016238,0
1996-10-15,12.841,12.924,12.752,12.841,1909742,0
1996-10-16,12.841,12.924,12.752,12.924,1739785,0
1996-10-17,13.015,13.015,12.924,13.015,652158,0
1996-10-18,13.015,13.096,12.841,13.015,2005645,0
1996-10-21,13.015,13.096,13.015,13.015,605545,0
1996-10-22,13.096,13.189,13.015,13.189,1512402,0
1996-10-23,13.189,13.271,13.096,13.271,1484354,0
1996-10-24,13.361,13.443,13.189,13.189,1186319,0
1996-10-25,13.189,13.271,13.189,13.271,1014297,0
1996-10-28,13.271,13.361,13.189,13.271,1819176,0
1996-10-29,13.271,13.361,13.271,13.361,1932931,0
1996-10-30,13.361,13.443,13.361,13.361,827949,0
1996-10-31,13.361,13.707,13.361,13.532,1674955,0
1996-11-01,13.707,13.707,13.532,13.532,2845369,0
1996-11-04,13.532,13.789,13.532,13.707,1047071,0
1996-11-05,13.707,13.789,13.617,13.617,991838,0
1996-11-06,13.617,13.789,13.532,13.707,1867374,0
1996-11-07,13.707,14.044,13.707,14.044,1809463,0
1996-11-08,13.962,14.044,13.962,13.962,767735,0
1996-11-11,13.962,14.044,13.871,13.962,1676531,0
1996-11-12,13.962,14.044,13.789,13.871,2020458,0
1996-11-13,13.789,13.871,13.617,13.617,798080,0
1996-11-14,13.617,13.707,13.617,13.617,603479,0
1996-11-15,13.707,13.707,13.617,13.707,1031293,0
1996-11-18,13.617,13.707,13.532,13.617,1048897,0
1996-11-19,13.617,13.707,13.532,13.532,891441,0
1996-11-20,13.532,13.707,13.443,13.617,1175270,0
1996-11-21,13.617,13.707,13.617,13.617,807916,0
1996-11-22,13.532,13.617,13.361,13.443,2777509,0
1996-11-25,13.361,13.443,13.271,13.361,1761271,0
1996-11-26,13.361,13.443,13.361,13.361,1416978,0
1996-11-27,13.361,13.707,13.361,13.707,1436768,0
1996-11-29,13.707,13.789,13.617,13.707,306779,0
1996-12-02,13.707,13.789,13.707,13.707,855019,0
1996-12-03,13.707,13.871,13.532,13.617,1403382,0
1996-12-04,13.532,13.871,13.532,13.83,1231965,0
1996-12-05,13.789,13.871,13.617,13.871,1002399,0
1996-12-06,13.617,13.962,13.443,13.871,2242497,0
1996-12-09,13.871,14.044,13.789,13.962,1378860,0
1996-12-10,13.962,13.962,13.789,13.789,640143,0
1996-12-11,13.617,13.789,13.532,13.707,1391243,0
1996-12-12,13.707,13.707,13.532,13.532,841906,0
1996-12-13,13.443,13.574,13.443,13.443,656288,0
1996-12-16,13.443,13.617,13.443,13.532,544480,0
1996-12-17,13.443,13.748,13.443,13.617,799173,0
1996-12-18,13.617,13.748,13.617,13.707,523475,0
1996-12-19,13.789,13.789,13.707,13.707,674860,0
1996-12-20,13.871,13.871,13.707,13.707,1619596,0
1996-12-23,13.707,13.871,13.707,13.707,729005,0
1996-12-24,13.789,13.871,13.707,13.871,418829,0
1996-12-26,13.789,13.871,13.707,13.707,646820,0
1996-12-27,13.707,13.871,13.707,13.871,788370,0
1996-12-30,13.871,13.871,13.789,13.871,2454705,0
1996-12-31,13.871,14.053,13.871,13.871,1236457,0
1997-01-02,13.962,13.962,13.617,13.617,832196,0
1997-01-03,13.617,13.789,13.617,13.698,670858,0
1997-01-06,13.789,13.871,13.698,13.698,1399621,0
1997-01-07,13.698,14.053,13.698,14.053,890106,0
1997-01-08,14.136,14.136,13.962,14.053,1338920,0
1997-01-09,14.053,14.136,13.962,14.053,1000578,0
1997-01-10,13.871,14.227,13.871,14.227,1473553,0
1997-01-13,14.136,14.227,14.053,14.227,1223588,0
1997-01-14,14.307,14.398,14.136,14.307,1179156,0
1997-01-15,14.307,14.49,14.307,14.398,742729,0
1997-01-16,14.49,14.49,14.227,14.227,906004,0
1997-01-17,14.227,14.49,14.227,14.398,1166411,0
1997-01-20,14.398,14.573,14.398,14.573,924824,0
1997-01-21,14.49,14.835,14.49,14.835,1135333,0
1997-01-22,14.744,14.927,14.744,14.835,1242770,0
1997-01-23,14.835,14.927,14.744,14.835,1846367,0
1997-01-24,14.835,14.927,14.663,14.744,1445507,0
1997-01-27,14.663,14.744,14.573,14.663,1663540,0
1997-01-28,14.663,14.744,14.573,14.744,2628184,0
1997-01-29,14.663,14.835,14.573,14.744,1904523,0
1997-01-30,14.744,14.927,14.663,14.835,2795593,0
1997-01-31,14.835,15.008,14.835,14.927,1522112,0
1997-02-03,14.927,15.008,14.927,15.008,850771,0
1997-02-04,14.927,15.008,14.927,15.008,2145862,0
1997-02-05,14.927,15.182,14.927,14.927,1805214,0
1997-02-06,14.927,15.098,14.927,15.098,1232209,0
1997-02-07,15.182,15.445,15.098,15.445,1771710,0
1997-02-10,15.363,15.404,15.098,15.182,1476464,0
1997-02-11,15.271,15.363,15.182,15.363,800268,0
1997-02-12,15.271,15.618,15.271,15.618,1626271,0
1997-02-13,15.618,15.882,15.536,15.799,1758113,0
1997-02-14,15.799,15.882,15.799,15.799,1088110,0
1997-02-18,15.799,15.882,15.618,15.618,996450,0
1997-02-19,15.618,15.667,15.445,15.536,1206108,0
1997-02-20,15.536,15.536,15.445,15.445,1611218,0
1997-02-21,15.445,15.536,15.363,15.536,1099882,0
1997-02-24,15.445,15.708,15.363,15.536,1187778,0
1997-02-25,15.445,15.445,15.271,15.271,1844550,0
1997-02-26,15.271,15.271,15.008,15.182,1356644,0
1997-02-27,15.098,15.182,15.008,15.182,790795,0
1997-02-28,15.008,15.271,15.008,15.008,758748,0
1997-03-03,15.008,15.098,15.008,15.098,479289,0
1997-03-04,15.008,15.182,15.008,15.098,1513977,0
1997-03-05,15.098,15.182,15.008,15.098,1194577,0
1997-03-06,15.098,15.098,14.927,14.927,1414186,0
1997-03-07,14.927,15.098,14.927,15.098,1186801,0
1997-03-10,15.008,15.098,14.927,14.927,1152086,0
1997-03-11,15.008,15.182,15.008,15.008,653740,0
1997-03-12,15.008,15.098,14.927,15.008,762878,0
1997-03-13,14.927,15.008,14.835,14.835,1041006,0
1997-03-14,14.927,15.008,14.927,15.008,477828,0
1997-03-17,14.927,15.098,14.927,14.927,1033480,0
1997-03-18,15.008,15.14,14.927,14.927,635772,0
1997-03-19,14.927,15.098,14.927,15.098,687607,0
1997-03-20,15.008,15.098,14.927,14.927,853683,0
1997-03-21,15.098,15.182,15.008,15.182,1034323,0
1997-03-24,15.182,15.536,15.098,15.536,2945039,0
1997-03-25,15.618,16.145,15.536,15.971,2414398,0
1997-03-26,15.971,15.971,15.618,15.799,1439072,0
1997-03-27,15.618,15.799,15.271,15.363,1594461,0
1997-03-31,15.271,15.708,15.182,15.708,1125377,0
1997-04-01,15.618,15.708,15.536,15.708,5306142,0
1997-04-02,15.618,15.708,15.445,15.528,1868586,0
1997-04-03,15.445,15.528,15.355,15.445,1290356,0
1997-04-04,15.264,15.355,15.264,15.264,690520,0
1997-04-07,15.264,15.355,15.089,15.089,1191420,0
1997-04-08,15.089,15.355,15.089,15.264,595711,0
1997-04-09,15.264,15.487,15.264,15.445,906616,0
1997-04-10,15.355,15.618,15.355,15.618,1549547,0
1997-04-11,15.528,15.618,15.445,15.445,635163,0
1997-04-14,15.445,15.445,15.089,15.182,1352878,0
1997-04-15,15.264,15.355,15.182,15.355,901760,0
1997-04-16,15.264,15.355,15.182,15.355,580895,0
1997-04-17,15.355,15.355,15.089,15.089,614163,0
1997-04-18,15.089,15.182,15,15,1077665,0
1997-04-21,15,15.182,15,15,663328,0
1997-04-22,15,15.089,14.827,14.827,1196882,0
1997-04-23,14.827,14.909,14.566,14.647,1655650,0
1997-04-24,14.647,14.827,14.471,14.471,1195062,0
1997-04-25,14.381,14.381,13.682,14.3,3093752,0
1997-04-28,14.3,14.827,14.3,14.647,3296613,0
1997-04-29,14.827,15,14.735,14.909,2199158,0
1997-04-30,14.909,14.909,14.647,14.827,3594892,0
1997-05-01,14.827,14.909,14.735,14.909,1382380,0
1997-05-02,14.827,15.182,14.827,15.182,4133059,0
1997-05-05,15.182,15.445,15.089,15.445,1170173,0
1997-05-06,15.445,15.708,15.355,15.618,2461625,0
1997-05-07,15.618,15.708,15.445,15.445,1267901,0
1997-05-08,15.445,15.799,15.445,15.708,1614858,0
1997-05-09,15.799,15.799,15.618,15.708,1229902,0
1997-05-12,15.708,15.882,15.708,15.799,490215,0
1997-05-13,15.708,15.75,15.618,15.618,1011992,0
1997-05-14,15.799,15.882,15.708,15.882,723057,0
1997-05-15,15.799,16.145,15.708,16.145,1306262,0
1997-05-16,16.235,16.325,15.882,16.145,1851712,0
1997-05-19,16.063,16.145,15.971,16.063,829402,0
1997-05-20,16.063,16.145,15.882,16.145,1143710,0
1997-05-21,16.145,16.145,16.063,16.145,828796,0
1997-05-22,16.063,16.145,15.971,16.063,886705,0
1997-05-23,16.063,16.325,16.063,16.145,1634893,0
1997-05-27,16.063,16.145,15.971,16.063,973263,0
1997-05-28,16.063,16.286,15.971,16.145,775626,0
1997-05-29,16.235,16.418,16.235,16.325,481591,0
1997-05-30,16.145,16.589,16.145,16.498,863397,0
1997-06-02,16.498,16.853,16.498,16.762,1743543,0
1997-06-03,16.762,16.853,16.589,16.762,1745122,0
1997-06-04,16.589,16.681,16.498,16.589,981882,0
1997-06-05,16.498,16.681,16.498,16.589,380711,0
1997-06-06,16.589,16.681,16.589,16.681,504297,0
1997-06-09,16.681,16.853,16.589,16.853,975444,0
1997-06-10,16.853,16.902,16.762,16.853,507452,0
1997-06-11,16.762,16.853,16.589,16.589,1065285,0
1997-06-12,16.681,16.945,16.681,16.945,708850,0
1997-06-13,16.945,17.036,16.762,16.853,1147107,0
1997-06-16,16.945,17.036,16.853,16.853,1087501,0
1997-06-17,16.853,17.036,16.853,16.945,762270,0
1997-06-18,16.945,17.734,16.945,17.734,1341469,0
1997-06-19,17.734,18.089,17.652,18.089,2521595,0
1997-06-20,18,18.089,17.652,17.652,1468452,0
1997-06-23,17.564,18,17.469,17.826,1096362,0
1997-06-24,17.734,17.958,17.734,17.826,989896,0
1997-06-25,17.784,17.826,17.469,17.564,1037724,0
1997-06-26,17.469,17.734,17.469,17.652,1114814,0
1997-06-27,17.734,18.046,17.734,17.958,1594951,0
1997-06-30,17.916,17.958,17.52,17.564,4251662,0
1997-07-01,17.652,17.742,17.38,17.432,4986984,0
1997-07-02,17.432,17.603,17.38,17.564,1944826,0
1997-07-03,17.695,17.916,17.695,17.826,1067588,0
1997-07-07,17.826,17.875,17.603,17.652,588302,0
1997-07-08,17.603,17.742,17.511,17.652,1011262,0
1997-07-09,17.652,17.742,17.38,17.432,801729,0
1997-07-10,17.469,17.916,17.432,17.695,986375,0
1997-07-11,17.695,18.046,17.695,17.916,604813,0
1997-07-14,17.826,17.941,17.742,17.742,952744,0
1997-07-15,17.742,17.784,17.511,17.564,1307232,0
1997-07-16,17.603,17.742,17.603,17.652,604694,0
1997-07-17,17.603,17.652,17.511,17.603,653978,0
1997-07-18,17.564,17.603,17.207,17.292,1075237,0
1997-07-21,17.249,17.38,17.207,17.292,705818,0
1997-07-22,17.292,17.564,17.292,17.511,671219,0
1997-07-23,17.511,17.784,17.469,17.603,926157,0
1997-07-24,17.603,17.742,17.603,17.695,984070,0
1997-07-25,17.695,17.875,17.695,17.784,833044,0
1997-07-28,17.826,17.916,17.652,17.826,540106,0
1997-07-29,17.652,18.007,17.652,17.966,677410,0
1997-07-30,17.966,18.046,17.875,18.046,973263,0
1997-07-31,18.007,18.098,17.966,18.007,647303,0
1997-08-01,18.007,18.046,17.742,17.826,1196272,0
1997-08-04,17.742,18.007,17.742,17.916,532577,0
1997-08-05,17.875,18.007,17.875,17.916,341013,0
1997-08-06,17.916,18.271,17.916,18.187,762513,0
1997-08-07,18.187,18.319,18.14,18.14,956387,0
1997-08-08,18.007,18.271,17.966,18.046,757899,0
1997-08-11,17.966,18.452,17.916,18.411,666847,0
1997-08-12,18.411,18.675,18.36,18.452,1104618,0
1997-08-13,18.584,18.584,18.23,18.23,584054,0
1997-08-14,18.319,18.452,18.14,18.271,699629,0
1997-08-15,18.14,18.187,17.875,17.875,638321,0
1997-08-18,17.695,18.007,17.695,18.007,694529,0
1997-08-19,17.966,18.271,17.966,18.271,674618,0
1997-08-20,18.187,18.23,18.046,18.046,835473,0
1997-08-21,17.875,17.916,17.469,17.469,1151360,0
1997-08-22,17.116,17.916,17.116,17.916,675107,0
1997-08-25,17.875,17.966,17.652,17.742,714559,0
1997-08-26,17.652,17.652,17.432,17.469,1381529,0
1997-08-27,17.469,17.695,17.469,17.603,969743,0
1997-08-28,17.511,17.784,17.207,17.38,562569,0
1997-08-29,17.292,17.469,17.207,17.207,634800,0
1997-09-02,17.207,17.784,17.207,17.742,591704,0
1997-09-03,17.564,18.046,17.564,17.784,826367,0
1997-09-04,17.784,17.875,17.652,17.695,549093,0
1997-09-05,17.742,17.875,17.695,17.695,485116,0
1997-09-08,17.784,18.14,17.784,18.007,713465,0
1997-09-09,17.966,18.319,17.966,18.14,719904,0
1997-09-10,18.046,18.14,17.826,17.826,467026,0
1997-09-11,17.826,17.966,17.742,17.875,676075,0
1997-09-12,18.007,18.762,18.007,18.762,765550,0
1997-09-15,18.725,18.762,18.5,18.543,502715,0
1997-09-16,18.63,19.076,18.63,19.076,705818,0
1997-09-17,19.076,19.232,19.028,19.12,764089,0
1997-09-18,19.076,19.341,19.028,19.028,795533,0
1997-09-19,19.028,19.076,18.896,18.946,966587,0
1997-09-22,18.896,18.946,18.725,18.762,1199187,0
1997-09-23,18.675,18.896,18.543,18.856,1000091,0
1997-09-24,18.806,18.946,18.411,18.452,1048897,0
1997-09-25,18.452,18.452,18.098,18.098,899818,0
1997-09-26,18.23,18.23,17.875,17.875,1363807,0
1997-09-29,17.826,18.23,17.742,18.187,985767,0
1997-09-30,18.187,18.271,18.007,18.007,1271665,0
1997-10-01,18.14,18.459,18.14,18.411,3468269,0
1997-10-02,18.319,18.725,18.279,18.725,476859,0
1997-10-03,18.903,18.903,18.55,18.592,787281,0
1997-10-06,18.638,18.865,18.592,18.638,573010,0
1997-10-07,18.684,18.865,18.684,18.865,1141764,0
1997-10-08,18.815,18.865,18.369,18.411,659806,0
1997-10-09,18.23,18.411,18.14,18.14,819204,0
1997-10-10,17.966,18.14,17.916,18.007,3053567,0
1997-10-13,18.098,18.14,17.966,18.007,402320,0
1997-10-14,18.046,18.23,18.007,18.14,2371058,0
1997-10-15,18.007,18.046,17.875,17.916,727305,0
1997-10-16,17.875,18.187,17.875,18.046,837052,0
1997-10-17,17.916,18.369,17.875,18.369,1007377,0
1997-10-20,18.319,19.085,18.279,18.865,843972,0
1997-10-21,18.865,19.309,18.865,19.309,879418,0
1997-10-22,19.309,19.399,19.225,19.225,1085194,0
1997-10-23,19.085,19.136,18.865,18.903,685910,0
1997-10-24,18.954,18.995,18.77,18.865,521779,0
1997-10-27,18.815,19.225,18.684,18.684,828796,0
1997-10-28,18.007,18.369,17.916,18.369,1722299,0
1997-10-29,18.319,18.5,18.23,18.23,1137520,0
1997-10-30,18.23,18.459,18.187,18.187,997784,0
1997-10-31,18.319,18.592,18.23,18.459,1033112,0
1997-11-03,18.638,18.815,18.55,18.592,1197854,0
1997-11-04,18.592,18.684,18.55,18.684,372700,0
1997-11-05,18.55,18.815,18.459,18.55,919724,0
1997-11-06,18.55,18.592,18.411,18.459,434006,0
1997-11-07,18.279,18.55,18.14,18.5,542052,0
1997-11-10,18.638,18.684,18.411,18.459,880755,0
1997-11-11,18.459,18.725,18.459,18.684,594373,0
1997-11-12,18.55,18.865,18.459,18.55,1096362,0
1997-11-13,18.5,18.592,18.14,18.23,1388452,0
1997-11-14,18.279,18.459,18.23,18.279,1823061,0
1997-11-17,18.411,18.77,18.319,18.684,1301889,0
1997-11-18,18.592,18.684,18.459,18.684,719539,0
1997-11-19,18.638,18.77,18.459,18.725,947040,0
1997-11-20,18.725,19.449,18.725,19.268,934537,0
1997-11-21,19.309,19.49,19.136,19.49,901026,0
1997-11-24,19.538,19.63,19.309,19.309,792983,0
1997-11-25,19.449,19.763,19.449,19.67,821511,0
1997-11-26,19.67,19.983,19.309,19.309,776351,0
1997-11-28,19.399,19.538,19.309,19.309,128075,0
1997-12-01,19.399,19.944,19.356,19.903,428782,0
1997-12-02,19.903,20.034,19.58,19.67,371970,0
1997-12-03,19.763,19.763,19.356,19.399,522871,0
1997-12-04,19.538,19.58,19.449,19.58,791042,0
1997-12-05,19.49,19.81,19.449,19.63,686395,0
1997-12-08,19.58,19.903,19.58,19.719,1026801,0
1997-12-09,19.719,19.944,19.719,19.903,407537,0
1997-12-10,19.81,19.81,19.136,19.225,2834321,0
1997-12-11,19.225,19.225,18.815,18.815,649366,0
1997-12-12,18.865,18.865,18.592,18.638,2628306,0
1997-12-15,18.684,18.865,18.459,18.77,2011474,0
1997-12-16,18.865,18.995,18.684,18.725,760693,0
1997-12-17,18.815,19.045,18.815,18.903,560503,0
1997-12-18,18.954,19.268,18.815,18.995,843000,0
1997-12-19,18.725,18.903,18.55,18.638,1734437,0
1997-12-22,18.684,18.954,18.684,18.903,757171,0
1997-12-23,18.903,19.63,18.903,19.177,1046710,0
1997-12-24,19.268,19.449,19.085,19.085,734714,0
1997-12-26,19.085,19.449,19.085,19.449,225316,0
1997-12-29,19.399,19.719,19.399,19.67,797595,0
1997-12-30,19.81,19.919,19.763,19.903,606270,0
1997-12-31,19.81,19.903,19.531,19.763,2208627,0
1998-01-02,19.81,19.944,19.67,19.763,848829,0
1998-01-05,19.71,19.944,19.26,19.531,1269478,0
1998-01-06,19.49,19.58,19.26,19.349,1295822,0
1998-01-07,19.169,19.169,18.806,19.127,1273603,0
1998-01-08,19.036,19.076,18.584,18.584,2948320,0
1998-01-09,18.624,18.716,18.311,18.311,707037,0
1998-01-12,18.403,19.169,18.351,19.127,1516650,0
1998-01-13,19.036,19.531,18.988,19.216,1663302,0
1998-01-14,19.169,19.349,19.076,19.309,1304563,0
1998-01-15,19.309,19.309,19.216,19.26,904796,0
1998-01-16,19.44,19.49,19.349,19.349,1112265,0
1998-01-20,19.49,19.71,19.26,19.67,2803850,0
1998-01-21,19.67,19.85,19.49,19.67,1280772,0
1998-01-22,19.621,19.991,19.58,19.944,1079609,0
1998-01-23,19.944,20.083,19.903,19.944,839840,0
1998-01-26,19.944,20.123,19.763,19.944,812043,0
1998-01-27,20.034,20.034,19.621,19.71,772952,0
1998-01-28,19.71,19.85,19.71,19.763,807311,0
1998-01-29,19.85,19.903,19.49,19.531,1748887,0
1998-01-30,19.621,19.763,19.531,19.531,1120400,0
1998-02-02,19.71,19.71,19.531,19.621,592554,0
1998-02-03,19.621,19.763,19.531,19.763,716380,0
1998-02-04,19.67,19.71,19.531,19.58,537922,0
1998-02-05,19.531,19.763,19.44,19.763,645120,0
1998-02-06,19.763,19.763,19.44,19.621,947162,0
1998-02-09,19.58,19.991,19.531,19.763,997544,0
1998-02-10,19.81,19.85,19.531,19.531,1760539,0
1998-02-11,19.58,19.58,19.349,19.44,972898,0
1998-02-12,19.399,19.399,19.169,19.309,937331,0
1998-02-13,19.309,19.349,19.26,19.26,552977,0
1998-02-17,19.169,19.58,18.856,19.531,564263,0
1998-02-18,19.531,19.531,19.399,19.44,679111,0
1998-02-19,19.349,19.399,18.896,19.076,1346690,0
1998-02-20,19.169,19.349,19.127,19.216,1079002,0
1998-02-23,19.26,19.58,19.26,19.58,643419,0
1998-02-24,19.531,19.58,19.349,19.49,625333,0
1998-02-25,19.531,19.944,19.49,19.85,1115786,0
1998-02-26,19.763,19.944,19.71,19.903,507571,0
1998-02-27,19.81,20.083,19.71,20.083,823452,0
1998-03-02,19.944,20.123,19.944,20.083,732163,0
1998-03-03,19.991,20.034,19.85,20.034,501260,0
1998-03-04,19.991,20.263,19.991,20.263,507695,0
1998-03-05,20.123,20.213,20.083,20.175,724271,0
1998-03-06,20.175,20.445,20.175,20.395,873959,0
1998-03-09,20.354,20.625,20.175,20.354,1217402,0
1998-03-10,20.354,20.395,20.263,20.263,1100854,0
1998-03-11,20.263,20.445,20.263,20.354,1641449,0
1998-03-12,20.354,20.354,20.123,20.213,990986,0
1998-03-13,20.263,20.395,20.213,20.263,531122,0
1998-03-16,20.445,20.716,20.354,20.716,573131,0
1998-03-17,20.848,21.171,20.808,21.078,1190445,0
1998-03-18,21.349,21.761,21.301,21.761,1034323,0
1998-03-19,21.761,21.805,21.621,21.715,679717,0
1998-03-20,21.761,22.167,21.401,21.854,1132176,0
1998-03-23,21.715,21.893,21.672,21.761,318552,0
1998-03-24,21.761,21.985,21.761,21.945,331906,0
1998-03-25,21.945,22.257,21.893,21.945,1037241,0
1998-03-26,21.805,21.854,21.078,21.621,466904,0
1998-03-27,21.621,21.621,21.171,21.26,522748,0
1998-03-30,21.171,21.26,21.029,21.078,513764,0
1998-03-31,21.078,21.621,21.029,21.349,689915,0
1998-04-01,21.269,21.451,21.086,21.451,4098335,0
1998-04-02,21.451,21.77,21.401,21.77,475280,0
1998-04-03,21.821,21.952,21.724,21.724,562447,0
1998-04-06,21.862,21.911,21.541,21.541,1135333,0
1998-04-07,21.498,21.63,21.269,21.401,723787,0
1998-04-08,21.311,21.358,21.086,21.179,1199433,0
1998-04-09,21.269,21.358,21.086,21.311,362620,0
1998-04-13,21.269,21.311,20.989,21.086,460956,0
1998-04-14,21.037,21.63,21.037,21.498,594979,0
1998-04-15,21.541,21.63,21.358,21.401,406081,0
1998-04-16,21.358,21.358,21.086,21.218,545450,0
1998-04-17,21.218,21.77,21.179,21.77,532218,0
1998-04-20,21.63,21.63,21.218,21.269,656530,0
1998-04-21,21.311,21.401,21.179,21.311,469815,0
1998-04-22,21.311,21.498,21.311,21.358,368206,0
1998-04-23,21.269,21.358,20.767,20.808,672433,0
1998-04-24,20.716,21.13,20.716,20.898,520200,0
1998-04-27,20.898,20.898,20.485,20.575,712859,0
1998-04-28,20.625,20.808,20.575,20.716,678142,0
1998-04-29,20.767,21.179,20.767,21.086,733257,0
1998-04-30,21.218,21.911,21.218,21.862,1006162,0
1998-05-01,21.911,21.952,21.498,21.541,841179,0
1998-05-04,21.541,22.002,21.541,21.911,1155846,0
1998-05-05,21.821,22.002,21.681,22.002,1535101,0
1998-05-06,21.911,21.952,21.77,21.77,971928,0
1998-05-07,21.681,22.002,21.63,21.724,729492,0
1998-05-08,21.681,22.133,21.451,21.451,1912656,0
1998-05-11,21.451,21.724,21.451,21.498,365536,0
1998-05-12,21.311,21.451,21.218,21.269,596558,0
1998-05-13,21.269,21.451,20.989,21.086,899327,0
1998-05-14,20.898,20.989,20.808,20.857,1293147,0
1998-05-15,20.898,20.948,20.575,20.575,1072201,0
1998-05-18,20.575,20.808,20.575,20.767,1203071,0
1998-05-19,20.857,20.898,20.716,20.716,1678595,0
1998-05-20,20.898,21.269,20.898,21.179,1308322,0
1998-05-21,21.086,21.13,20.948,20.989,551884,0
1998-05-22,20.948,21.037,20.898,20.948,581260,0
1998-05-26,21.086,21.086,20.625,20.625,645725,0
1998-05-27,20.668,20.898,20.575,20.716,1040640,0
1998-05-28,20.857,21.218,20.767,21.218,948132,0
1998-05-29,21.179,21.724,21.179,21.541,709825,0
1998-06-01,21.63,22.233,21.63,22.133,1753984,0
1998-06-02,22.183,22.233,21.821,21.952,573492,0
1998-06-03,21.77,22.092,21.724,22.042,605177,0
1998-06-04,22.002,22.133,21.862,22.002,1162647,0
1998-06-05,22.002,22.233,21.952,22.233,500775,0
1998-06-08,22.183,22.454,22.133,22.364,921062,0
1998-06-09,22.364,22.503,22.323,22.323,678867,0
1998-06-10,22.323,22.595,22.323,22.503,663449,0
1998-06-11,22.503,22.735,22.414,22.686,1274944,0
1998-06-12,22.643,22.686,22.414,22.414,419074,0
1998-06-15,22.454,22.643,21.952,21.952,850407,0
1998-06-16,21.952,22.092,21.724,21.862,1066380,0
1998-06-17,21.77,22.002,21.63,22.002,1104008,0
1998-06-18,21.952,22.233,21.952,22.183,956024,0
1998-06-19,22.042,22.274,21.821,21.952,1195302,0
1998-06-22,21.911,22.454,21.911,22.183,809372,0
1998-06-23,22.183,22.323,21.681,21.681,1077302,0
1998-06-24,21.77,21.911,21.681,21.77,507695,0
1998-06-25,21.821,21.821,21.451,21.451,864975,0
1998-06-26,21.498,21.63,21.358,21.63,594495,0
1998-06-29,21.724,22.133,21.724,22.092,934537,0
1998-06-30,21.961,22.05,21.637,21.87,1585845,0
1998-07-01,21.821,21.961,21.73,21.821,3150442,0
1998-07-02,21.87,21.961,21.73,21.779,1222979,0
1998-07-06,21.73,21.911,21.498,21.87,1205985,0
1998-07-07,21.911,21.911,21.541,21.541,413612,0
1998-07-08,21.541,21.73,21.498,21.73,371846,0
1998-07-09,21.779,21.961,21.73,21.779,584661,0
1998-07-10,21.779,21.821,21.541,21.637,420163,0
1998-07-13,21.541,21.637,21.451,21.541,289418,0
1998-07-14,21.541,21.637,21.358,21.59,426478,0
1998-07-15,21.451,21.541,21.13,21.13,757290,0
1998-07-16,21.311,21.541,21.269,21.541,386417,0
1998-07-17,21.541,21.681,21.451,21.541,1025462,0
1998-07-20,21.451,21.681,21.451,21.451,388239,0
1998-07-21,21.451,21.541,21.218,21.358,765666,0
1998-07-22,21.358,21.73,21.358,21.451,497861,0
1998-07-23,21.451,21.681,21.218,21.218,423808,0
1998-07-24,21.218,21.311,20.989,21.13,572035,0
1998-07-27,21.037,21.269,20.898,21.078,551156,0
1998-07-28,21.269,21.269,20.808,20.808,830375,0
1998-07-29,20.808,20.898,20.528,20.668,415065,0
1998-07-30,20.708,21.037,20.708,20.808,435339,0
1998-07-31,20.848,20.848,20.476,20.528,476615,0
1998-08-03,20.476,20.848,20.298,20.575,698657,0
1998-08-04,20.708,20.948,20.018,20.065,846158,0
1998-08-05,20.158,20.708,19.926,20.246,780845,0
1998-08-06,20.158,20.298,19.974,20.105,619987,0
1998-08-07,20.158,20.344,20.018,20.298,693684,0
1998-08-10,20.246,20.388,20.158,20.246,577379,0
1998-08-11,20.205,20.388,20.158,20.388,515706,0
1998-08-12,20.668,21.311,20.575,20.848,708616,0
1998-08-13,20.898,21.179,20.528,20.708,584176,0
1998-08-14,20.708,21.078,20.708,20.757,408388,0
1998-08-17,20.708,20.898,20.668,20.848,496891,0
1998-08-18,20.808,20.948,20.617,20.757,645725,0
1998-08-19,20.757,20.848,20.617,20.757,435339,0
1998-08-20,20.757,20.898,20.708,20.848,737260,0
1998-08-21,20.668,21.218,20.528,21.179,663091,0
1998-08-24,21.269,21.451,21.218,21.358,441531,0
1998-08-25,21.451,21.498,21.037,21.037,541930,0
1998-08-26,20.617,21.179,20.575,20.948,612342,0
1998-08-27,20.898,20.989,20.575,20.617,704121,0
1998-08-28,20.668,21.218,20.436,21.078,1211573,0
1998-08-31,21.037,21.451,20.808,21.037,1265594,0
1998-09-01,21.037,21.078,20.344,20.848,775139,0
1998-09-02,20.708,20.708,19.787,20.018,1674105,0
1998-09-03,19.834,20.344,19.745,19.878,788249,0
1998-09-04,19.926,19.974,19.275,19.647,612585,0
1998-09-08,19.605,20.065,19.326,19.926,434006,0
1998-09-09,19.878,20.205,19.787,20.018,959546,0
1998-09-10,19.834,20.065,19.466,19.647,318552,0
1998-09-11,19.232,19.787,19.144,19.605,819450,0
1998-09-14,19.787,19.878,19.605,19.605,618411,0
1998-09-15,19.647,19.834,19.556,19.787,1302740,0
1998-09-16,19.878,20.246,19.878,20.246,2477650,0
1998-09-17,20.065,20.105,19.605,19.745,569001,0
1998-09-18,19.878,20.065,19.745,19.974,1392580,0
1998-09-21,19.974,19.974,19.647,19.878,951897,0
1998-09-22,19.974,20.018,19.605,19.605,2448756,0
1998-09-23,19.696,19.926,19.556,19.926,1377406,0
1998-09-24,19.745,19.974,19.466,19.647,1084101,0
1998-09-25,19.605,19.787,19.326,19.415,1149173,0
1998-09-28,19.512,19.556,19.094,19.187,1288418,0
1998-09-29,19.004,19.045,18.77,18.954,1356278,0
1998-09-30,18.865,19.187,18.865,19.004,1789797,0
1998-10-01,18.873,19.381,18.77,19.194,4572645,0
1998-10-02,19.71,19.944,19.521,19.8,3104314,0
1998-10-05,19.8,20.503,19.8,20.314,1849283,0
1998-10-06,20.503,20.922,20.363,20.832,2026284,0
1998-10-07,21.672,21.862,21.112,21.481,2484082,0
1998-10-08,21.481,21.672,21.112,21.392,2669094,0
1998-10-09,21.392,21.392,20.693,20.693,1199670,0
1998-10-12,20.693,20.693,19.291,19.894,1841637,0
1998-10-13,20.083,20.223,19.991,20.131,1463594,0
1998-10-14,20.175,21.112,20.175,20.693,2655257,0
1998-10-15,20.693,21.014,20.503,20.873,1512640,0
1998-10-16,20.873,20.922,19.991,20.175,1317552,0
1998-10-19,20.175,20.412,20.034,20.314,644267,0
1998-10-20,20.271,20.363,19.8,19.894,1583418,0
1998-10-21,20.314,20.412,19.8,19.944,913171,0
1998-10-22,19.8,20.412,19.8,20.314,1999213,0
1998-10-23,20.271,20.363,19.8,19.894,1553432,0
1998-10-26,19.991,20.034,19.241,19.291,3120343,0
1998-10-27,19.291,19.381,19.053,19.194,717596,0
1998-10-28,19.291,19.381,19.102,19.291,1240102,0
1998-10-29,19.194,19.291,19.053,19.151,1129263,0
1998-10-30,19.241,19.944,19.241,19.71,2649918,0
1998-11-02,19.894,20.781,19.894,20.363,1385781,0
1998-11-03,20.552,20.873,20.412,20.832,684576,0
1998-11-04,20.922,21.341,20.642,20.693,1926615,0
1998-11-05,20.593,20.693,20.175,20.363,1155241,0
1998-11-06,20.314,20.733,20.314,20.503,705571,0
1998-11-09,20.503,20.503,20.083,20.363,712131,0
1998-11-10,20.363,21.014,20.363,20.733,922277,0
1998-11-11,20.552,20.552,20.175,20.363,962579,0
1998-11-12,20.453,20.642,20.453,20.552,1215575,0
1998-11-13,20.552,20.552,20.363,20.503,951047,0
1998-11-16,20.552,20.593,20.363,20.412,786430,0
1998-11-17,20.412,20.552,20.314,20.314,908801,0
1998-11-18,20.363,20.363,20.034,20.223,890830,0
1998-11-19,20.175,20.223,19.894,19.991,365775,0
1998-11-20,20.175,20.453,20.131,20.271,727305,0
1998-11-23,20.363,20.832,20.363,20.733,698899,0
1998-11-24,20.642,20.922,20.453,20.593,937331,0
1998-11-25,20.503,20.922,20.453,20.733,608212,0
1998-11-27,20.693,20.832,20.642,20.642,73933,0
1998-11-30,20.552,20.642,20.412,20.552,1126713,0
1998-12-01,20.552,20.693,20.453,20.642,689189,0
1998-12-02,20.552,20.832,20.552,20.832,691492,0
1998-12-03,20.781,20.873,20.733,20.733,436674,0
1998-12-04,20.781,21.201,20.781,21.161,435097,0
1998-12-07,21.301,21.301,20.922,21.201,329723,0
1998-12-08,21.201,21.341,20.922,21.062,699387,0
1998-12-09,21.062,21.301,21.062,21.161,553218,0
1998-12-10,21.112,21.112,20.693,20.733,733742,0
1998-12-11,20.781,20.832,20.642,20.832,484871,0
1998-12-14,20.642,20.781,20.642,20.781,496159,0
1998-12-15,20.781,20.972,20.781,20.832,1107891,0
1998-12-16,20.832,21.062,20.733,20.972,754495,0
1998-12-17,21.014,21.112,20.693,20.832,1466873,0
1998-12-18,20.733,20.873,20.593,20.832,1415277,0
1998-12-21,20.781,21.112,20.781,20.972,589885,0
1998-12-22,20.972,21.301,20.972,21.201,1514708,0
1998-12-23,21.201,21.301,21.112,21.161,1011867,0
1998-12-24,21.201,21.253,21.062,21.112,284803,0
1998-12-28,21.112,21.253,20.922,20.922,372821,0
1998-12-29,20.922,21.253,20.922,21.014,442501,0
1998-12-30,20.922,21.062,20.733,20.781,331178,0
1998-12-31,20.93,21.121,20.891,21.029,5953325,0
1999-01-04,21.121,21.498,20.93,20.981,939876,0
1999-01-05,20.93,21.26,20.84,20.981,646088,0
1999-01-06,21.071,21.171,20.93,21.121,541930,0
1999-01-07,20.93,21.121,20.84,20.93,626299,0
1999-01-08,20.79,20.79,20.462,20.552,1098063,0
1999-01-11,20.462,20.511,20.034,20.271,1024009,0
1999-01-12,20.271,20.84,20.182,20.7,1776203,0
1999-01-13,20.741,21.451,20.7,20.891,1243377,0
1999-01-14,20.79,20.93,20.741,20.79,887799,0
1999-01-15,20.84,21.071,20.84,21.071,594616,0
1999-01-19,20.891,20.891,20.182,20.84,1528179,0
1999-01-20,20.84,21.029,20.7,20.79,695985,0
1999-01-21,20.981,21.311,20.741,21.071,1431670,0
1999-01-22,21.218,21.637,21.171,21.637,824549,0
1999-01-25,21.637,21.829,21.637,21.738,1182070,0
1999-01-26,21.738,21.779,21.451,21.637,928344,0
1999-01-27,21.637,21.738,21.029,21.071,999729,0
1999-01-28,21.121,21.311,20.981,21.171,601657,0
1999-01-29,21.218,21.218,20.651,20.981,567300,0
1999-02-01,20.93,20.981,20.462,20.511,540106,0
1999-02-02,20.511,20.651,20.131,20.552,911835,0
1999-02-03,20.412,20.552,20.271,20.552,792257,0
1999-02-04,20.7,20.7,20.182,20.322,719170,0
1999-02-05,20.412,20.462,20.182,20.371,619262,0
1999-02-08,20.371,20.7,20.083,20.182,920940,0
1999-02-09,19.991,20.083,19.754,19.754,628001,0
1999-02-10,19.8,20.083,19.754,20.034,386902,0
1999-02-11,19.991,20.182,19.661,19.894,451485,0
1999-02-12,19.8,20.034,19.424,19.424,365899,0
1999-02-16,19.614,19.991,19.424,19.474,634071,0
1999-02-17,19.372,20.322,19.334,19.754,802940,0
1999-02-18,19.754,20.462,19.754,20.223,1032505,0
1999-02-19,20.083,20.131,19.704,19.754,481960,0
1999-02-22,19.704,19.944,19.614,19.8,468846,0
1999-02-23,19.754,19.754,19.474,19.521,352422,0
1999-02-24,19.474,19.894,19.424,19.661,957843,0
1999-02-25,19.614,19.894,19.094,19.187,614163,0
1999-02-26,19.372,19.614,19.094,19.232,570823,0
1999-03-01,19.334,19.334,18.856,19.144,932592,0
1999-03-02,19.144,19.944,19.144,19.521,557832,0
1999-03-03,19.521,19.85,19.26,19.424,538290,0
1999-03-04,19.521,19.894,19.424,19.704,642569,0
1999-03-05,20.083,20.322,19.85,19.944,866916,0
1999-03-08,19.8,19.8,19.474,19.614,490700,0
1999-03-09,19.614,19.661,19.187,19.232,415551,0
1999-03-10,19.614,19.704,19.372,19.521,769186,0
1999-03-11,19.521,19.614,19.334,19.372,697318,0
1999-03-12,19.564,19.991,19.564,19.894,733013,0
1999-03-15,19.944,20.034,19.424,19.474,594010,0
1999-03-16,19.474,19.614,19.424,19.424,528814,0
1999-03-17,19.424,19.424,19.232,19.334,472975,0
1999-03-18,19.284,19.614,19.284,19.564,581749,0
1999-03-19,19.474,19.704,19.334,19.372,816655,0
1999-03-22,19.232,19.232,18.577,18.577,1648124,0
1999-03-23,18.675,18.815,18.107,18.675,1037362,0
1999-03-24,18.815,19.004,18.624,18.856,1248232,0
1999-03-25,18.815,18.954,18.483,18.675,621808,0
1999-03-26,18.675,18.675,18.107,18.195,881608,0
1999-03-29,18.387,18.577,17.346,17.588,1731523,0
1999-03-30,17.16,17.256,16.599,16.638,1612433,0
1999-03-31,16.805,17.133,16.514,16.993,11291279,0
1999-04-01,17.183,17.991,17.083,17.608,2939697,0
1999-04-05,17.991,18.089,17.757,18.089,948498,0
1999-04-06,17.991,18.14,17.711,17.852,1146744,0
1999-04-07,17.852,18.23,17.757,18.039,1261951,0
1999-04-08,18.326,18.615,18.14,18.615,715650,0
1999-04-09,18.666,18.666,17.991,18.326,607727,0
1999-04-12,18.14,18.23,17.898,17.949,730341,0
1999-04-13,17.949,17.949,17.469,17.801,789341,0
1999-04-14,17.898,18.039,17.469,17.469,701692,0
1999-04-15,17.469,17.801,17.323,17.66,768341,0
1999-04-16,18.039,18.23,17.949,18.187,604694,0
1999-04-19,18.708,18.756,18.279,18.378,944249,0
1999-04-20,18.279,18.946,18.23,18.903,1121611,0
1999-04-21,18.903,19.045,18.615,18.946,646579,0
1999-04-22,18.756,18.756,18.089,18.23,887920,0
1999-04-23,18.23,18.615,18.14,18.427,1065891,0
1999-04-26,18.326,18.378,17.852,17.991,536103,0
1999-04-27,18.14,18.326,17.898,18.187,954444,0
1999-04-28,18.039,18.279,18.039,18.039,676315,0
1999-04-29,18.14,18.708,18.14,18.378,810710,0
1999-04-30,18.467,18.708,18.326,18.708,936116,0
1999-05-03,18.903,19.284,18.615,19.232,1809463,0
1999-05-04,19.284,19.334,18.903,19.094,781330,0
1999-05-05,19.094,19.187,18.856,19.187,604328,0
1999-05-06,18.806,19.187,18.708,19.045,1378374,0
1999-05-07,18.995,19.187,18.995,19.144,519103,0
1999-05-10,19.045,19.284,18.903,18.995,992200,0
1999-05-11,19.094,19.521,18.903,19.424,1446234,0
1999-05-12,19.424,19.763,19.334,19.661,1398770,0
1999-05-13,19.661,20.379,19.661,20.328,1174422,0
1999-05-14,20.05,20.476,20,20.379,1664395,0
1999-05-17,20.428,21.005,20.328,20.906,1355547,0
1999-05-18,20.767,21.005,20.668,20.857,1643146,0
1999-05-19,21.046,21.145,20.906,21.046,1324712,0
1999-05-20,20.906,21.434,20.808,21.145,1078520,0
1999-05-21,21.095,21.621,21.005,21.434,537922,0
1999-05-24,21.434,21.911,21.333,21.621,607971,0
1999-05-25,21.434,21.862,21.194,21.672,1316703,0
1999-05-26,21.524,21.738,21.095,21.473,1070503,0
1999-05-27,21.286,21.286,20.328,20.668,1141764,0
1999-05-28,20.568,21.095,20.568,21.005,940486,0
1999-06-01,20.906,20.906,20.328,20.617,624722,0
1999-06-02,20.528,20.668,20.428,20.476,519349,0
1999-06-03,20.476,20.857,20.428,20.857,789222,0
1999-06-04,20.808,21.145,20.767,21.046,564997,0
1999-06-07,20.857,20.857,20.668,20.767,509876,0
1999-06-08,20.617,20.808,20.617,20.716,634436,0
1999-06-09,20.617,20.955,20.568,20.808,1041975,0
1999-06-10,20.767,20.808,20.528,20.767,753652,0
1999-06-11,20.857,21.286,20.857,21.245,1103402,0
1999-06-14,21.286,21.911,21.286,21.862,781693,0
1999-06-15,21.813,22.191,21.813,22.05,1332852,0
1999-06-16,22.002,22.338,21.952,22.002,939634,0
1999-06-17,21.862,22.1,21.715,22.002,884762,0
1999-06-18,21.911,22.1,21.862,22.002,959423,0
1999-06-21,22.05,22.05,21.384,21.672,556013,0
1999-06-22,21.524,21.911,21.524,21.862,856475,0
1999-06-23,21.952,22.1,21.813,21.911,843000,0
1999-06-24,21.813,21.952,21.434,21.576,426478,0
1999-06-25,21.384,21.672,21.245,21.286,394549,0
1999-06-28,21.434,21.672,21.245,21.333,478679,0
1999-06-29,21.384,21.672,21.095,21.524,1306507,0
1999-06-30,21.489,21.489,20.625,20.625,1748766,0
1999-07-01,20.676,21.104,20.575,20.865,1111418,0
1999-07-02,20.817,20.964,20.775,20.817,602751,0
1999-07-06,20.817,20.817,20.436,20.724,676801,0
1999-07-07,20.676,21.104,20.676,20.964,865460,0
1999-07-08,20.914,20.914,20.436,20.436,676075,0
1999-07-09,20.528,20.575,20.336,20.528,415674,0
1999-07-12,20.625,20.625,20.097,20.189,479165,0
1999-07-13,20.189,20.625,20.189,20.289,560747,0
1999-07-14,20.239,20.289,19.903,20.189,1208533,0
1999-07-15,20.189,20.336,20.097,20.239,767490,0
1999-07-16,20.05,20.239,20.05,20.189,736289,0
1999-07-19,20.097,20.139,19.95,20.05,511216,0
1999-07-20,20.05,20.336,20,20.097,572520,0
1999-07-21,20.05,20.239,19.95,20.189,659568,0
1999-07-22,20.097,20.436,20.05,20.189,814595,0
1999-07-23,20.097,20.239,19.95,20.05,523356,0
1999-07-26,20.097,20.289,20.05,20.239,1189597,0
1999-07-27,20.239,20.336,20.139,20.189,821270,0
1999-07-28,20.189,20.189,19.85,19.85,640873,0
1999-07-29,19.661,19.763,19.275,19.372,797719,0
1999-07-30,19.512,19.81,19.372,19.512,502229,0
1999-08-02,19.71,20.097,19.614,19.95,621691,0
1999-08-03,20.139,20.139,19.763,19.81,464960,0
1999-08-04,20.05,20.139,19.81,19.85,403047,0
1999-08-05,19.95,19.95,19.424,19.95,888524,0
1999-08-06,19.95,20.189,19.81,20.189,893627,0
1999-08-09,20.097,20.139,19.85,20.097,843000,0
1999-08-10,20.05,20.05,19.71,19.81,570096,0
1999-08-11,19.763,19.903,19.614,19.81,428179,0
1999-08-12,19.661,19.81,19.474,19.614,338827,0
1999-08-13,19.661,19.95,19.326,19.474,534402,0
1999-08-16,19.372,19.512,19.085,19.225,265500,0
1999-08-17,19.225,19.326,18.847,19.326,407537,0
1999-08-18,19.275,19.275,18.888,19.177,506482,0
1999-08-19,18.988,19.512,18.937,19.474,761175,0
1999-08-20,19.512,19.95,19.372,19.71,741024,0
1999-08-23,19.661,19.81,19.474,19.71,526633,0
1999-08-24,19.85,20.139,19.81,19.903,977389,0
1999-08-25,20.239,20.625,20.097,20.528,1301651,0
1999-08-26,20.436,20.436,19.95,20.097,1120644,0
1999-08-27,20,20.05,19.661,19.763,543264,0
1999-08-30,19.763,20.05,19.763,19.763,427206,0
1999-08-31,19.763,19.95,19.424,19.564,569243,0
1999-09-01,19.512,19.564,19.225,19.424,1031778,0
1999-09-02,19.326,19.661,19.177,19.326,489969,0
1999-09-03,19.424,19.85,19.424,19.81,505386,0
1999-09-07,19.661,19.661,19.275,19.372,448939,0
1999-09-08,19.275,19.661,19.225,19.424,449421,0
1999-09-09,19.225,19.474,19.085,19.372,351453,0
1999-09-10,19.474,19.71,19.424,19.512,433277,0
1999-09-13,19.372,19.372,19.136,19.326,400739,0
1999-09-14,19.177,19.474,18.988,19.225,447114,0
1999-09-15,19.275,19.564,19.136,19.177,749522,0
1999-09-16,19.177,19.326,19.085,19.177,389452,0
1999-09-17,19.085,19.474,18.988,19.424,620841,0
1999-09-20,19.424,19.512,19.136,19.225,474552,0
1999-09-21,19.136,19.225,18.749,18.847,355338,0
1999-09-22,18.888,18.937,18.648,18.699,443716,0
1999-09-23,18.797,18.797,18.263,18.36,486084,0
1999-09-24,18.263,18.55,18.211,18.311,380466,0
1999-09-27,18.311,18.36,17.974,18.072,513036,0
1999-09-28,18.022,18.211,17.636,18.022,593406,0
1999-09-29,18.022,18.36,17.974,18.263,353514,0
1999-09-30,18.36,18.797,18.211,18.749,649489,0
1999-10-01,18.865,19.2,18.568,19.2,4547154,0
1999-10-04,19.102,19.737,19.102,19.687,920334,0
1999-10-05,19.538,19.639,19.102,19.399,676439,0
1999-10-06,19.3,19.449,19.2,19.349,992080,0
1999-10-07,19.25,19.349,19.004,19.004,663091,0
1999-10-08,19.2,19.49,19.053,19.2,1343532,0
1999-10-11,19.004,19.053,18.903,18.903,577865,0
1999-10-12,18.954,19.449,18.762,19.25,957724,0
1999-10-13,19.687,20.469,19.639,20.123,1615833,0
1999-10-14,20.175,21.152,20.175,21.055,1328481,0
1999-10-15,20.955,21.005,20.469,20.906,1324712,0
1999-10-18,21.055,21.59,20.708,21.59,1385417,0
1999-10-19,21.637,21.787,21.341,21.442,1584391,0
1999-10-20,21.245,21.59,21.055,21.489,805245,0
1999-10-21,21.245,21.59,21.245,21.392,1550154,0
1999-10-22,21.201,21.637,20.955,21.392,606877,0
1999-10-25,21.152,21.59,21.104,21.541,648636,0
1999-10-26,21.637,21.928,21.541,21.829,890467,0
1999-10-27,21.787,22.808,21.787,22.563,2511033,0
1999-10-28,22.612,23.096,22.612,23.001,1812867,0
1999-10-29,23.001,23.096,22.612,23.096,1365385,0
1999-11-01,23.096,23.096,22.512,22.563,1661602,0
1999-11-02,22.563,22.759,22.077,22.563,1123554,0
1999-11-03,22.463,22.463,22.077,22.224,1092478,0
1999-11-04,22.414,22.659,22.174,22.414,1211573,0
1999-11-05,22.563,22.711,22.414,22.463,1036027,0
1999-11-08,22.125,22.372,22.125,22.224,614891,0
1999-11-09,22.077,22.224,21.829,22.224,834624,0
1999-11-10,22.026,22.125,21.59,21.69,938054,0
1999-11-11,21.738,22.125,21.738,22.077,1190932,0
1999-11-12,22.224,22.224,21.977,22.224,433760,0
1999-11-15,22.077,22.174,21.878,21.977,432306,0
1999-11-17,21.787,21.787,21.392,21.59,882093,0
1999-11-18,21.541,21.637,21.201,21.341,548120,0
1999-11-19,21.245,21.341,21.005,21.055,807189,0
1999-11-22,21.055,21.152,20.52,20.733,683600,0
1999-11-23,20.66,20.66,20.075,20.421,850649,0
1999-11-24,20.617,21.005,20.568,21.005,993536,0
1999-11-26,20.808,20.906,20.617,20.617,252875,0
1999-11-29,20.52,20.66,20.075,20.175,635650,0
1999-11-30,19.886,20.906,19.886,20.66,1108259,0
1999-12-01,20.66,20.857,20.568,20.568,534160,0
1999-12-02,20.421,21.055,20.421,21.005,843366,0
1999-12-03,21.104,21.245,20.955,21.104,1431425,0
1999-12-06,21.005,21.055,20.075,20.322,650339,0
1999-12-07,20.271,20.421,19.687,19.737,997662,0
1999-12-08,19.886,19.983,19.449,19.538,817992,0
1999-12-09,19.639,19.886,19.3,19.3,953595,0
1999-12-10,19.3,19.449,19.102,19.102,643296,0
1999-12-13,19.151,19.151,18.865,18.903,958330,0
1999-12-14,18.954,19.399,18.903,19.053,658956,0
1999-12-15,19.102,19.687,18.903,19.687,1010531,0
1999-12-16,19.787,19.787,19.538,19.588,1223347,0
1999-12-17,20.075,20.075,19.687,19.737,1321314,0
1999-12-20,19.834,20.075,19.687,20.075,893502,0
1999-12-21,19.886,20.708,19.886,20.421,1188502,0
1999-12-22,20.371,20.757,20.271,20.66,797719,0
1999-12-23,20.66,21.104,20.66,21.005,1007252,0
1999-12-27,21.005,21.201,20.757,20.757,459986,0
1999-12-28,20.757,21.005,20.568,20.568,527606,0
1999-12-29,20.617,20.617,20.223,20.371,621567,0
1999-12-30,20.175,20.52,20.175,20.469,448206,0
1999-12-31,20.322,20.568,20.322,20.421,19591752,0
2000-01-03,20.09,20.139,19.547,19.745,916568,0
2000-01-04,19.597,20.189,19.597,19.944,868494,0
2000-01-05,20.436,21.665,20.336,21.218,1614619,0
2000-01-06,21.029,21.171,20.584,21.171,1469061,0
2000-01-07,21.269,22.06,21.269,22.06,3419592,0
2000-01-10,22.011,22.109,21.761,22.06,1107406,0
2000-01-11,22.06,22.109,21.862,21.961,1165559,0
2000-01-12,21.911,22.207,21.911,22.011,750616,0
2000-01-13,21.911,22.06,21.813,21.862,1030076,0
2000-01-14,21.665,21.761,21.467,21.665,865337,0
2000-01-18,21.467,21.665,21.071,21.269,1253698,0
2000-01-19,20.93,21.566,20.93,21.467,1230997,0
2000-01-20,21.171,21.218,21.029,21.121,956024,0
2000-01-21,21.269,21.665,21.171,21.613,1233664,0
2000-01-24,21.761,23.096,21.715,22.454,1933537,0
2000-01-25,22.454,22.9,22.454,22.752,3408179,0
2000-01-26,22.8,22.9,22.703,22.851,1088838,0
2000-01-27,22.703,23.288,22.603,22.851,2002613,0
2000-01-28,22.851,22.851,22.257,22.257,1055571,0
2000-01-31,22.307,22.948,22.06,22.948,1171751,0
2000-02-01,23.149,23.149,22.159,22.555,1640596,0
2000-02-02,22.503,22.603,22.355,22.503,1145163,0
2000-02-03,22.454,23.633,22.454,23.245,1250540,0
2000-02-04,23.196,23.245,22.159,22.355,1017451,0
2000-02-07,22.159,22.355,21.961,22.355,1038090,0
2000-02-08,22.207,22.207,21.761,21.961,1700204,0
2000-02-09,21.911,22.159,21.665,22.06,1336249,0
2000-02-10,21.813,22.355,21.665,21.665,917904,0
2000-02-11,21.715,22.257,21.715,21.862,591217,0
2000-02-14,21.862,22.257,21.813,22.011,758506,0
2000-02-15,22.06,22.159,21.961,22.06,636864,0
2000-02-16,22.109,22.454,22.06,22.355,728642,0
2000-02-17,22.307,22.406,22.011,22.109,462533,0
2000-02-18,22.109,22.159,21.367,21.467,1127926,0
2000-02-22,21.467,21.613,21.171,21.516,692466,0
2000-02-23,21.613,21.613,20.981,21.029,764576,0
2000-02-24,20.584,20.584,19.696,19.944,1434337,0
2000-02-25,20.139,20.336,19.944,20.289,1018181,0
2000-02-28,20.289,21.121,20.189,20.881,1352639,0
2000-02-29,20.781,20.781,20.189,20.685,868373,0
2000-03-01,20.485,20.634,19.894,20.289,829888,0
2000-03-02,19.991,20.289,19.991,20.189,907220,0
2000-03-03,20.289,20.485,20.09,20.189,717596,0
2000-03-06,14.471,15.461,13.789,14.136,9638906,0
2000-03-07,14.521,14.521,12.406,12.603,9344151,0
2000-03-08,12.85,12.85,12.504,12.801,5046346,0
2000-03-09,12.901,12.948,12.167,12.355,5151482,0
2000-03-10,12.355,12.406,12.017,12.068,3796296,0
2000-03-13,12.206,12.948,12.167,12.85,2746188,0
2000-03-14,12.85,12.901,12.117,12.257,2343742,0
2000-03-15,12.308,12.308,12.117,12.167,5050232,0
2000-03-16,12.206,13.096,12.117,13.096,3655956,0
2000-03-17,13.295,13.295,12.901,12.998,2081033,0
2000-03-20,12.998,13.197,12.653,12.901,2682817,0
2000-03-21,12.901,12.901,12.206,12.406,4976179,0
2000-03-22,12.454,12.504,12.257,12.355,1771224,0
2000-03-23,12.504,12.752,12.406,12.7,3533585,0
2000-03-24,12.603,12.653,12.406,12.603,6181073,0
2000-03-27,12.653,13.048,12.555,12.801,2289966,0
2000-03-28,12.85,12.948,12.555,12.555,1183772,0
2000-03-29,12.653,13.048,12.653,12.998,3044345,0
2000-03-30,13.048,13.147,12.901,13.096,1222373,0
2000-03-31,13.048,13.147,12.998,13.048,1740752,0
2000-04-03,13.121,13.574,13.073,13.525,2466966,0
2000-04-04,13.574,14.027,13.321,13.426,2321044,0
2000-04-05,13.426,13.821,13.377,13.477,2372637,0
2000-04-06,13.674,13.723,13.477,13.674,1040396,0
2000-04-07,13.477,13.574,13.426,13.477,535496,0
2000-04-10,13.321,13.773,13.321,13.574,1232694,0
2000-04-11,13.574,13.723,13.525,13.574,1509123,0
2000-04-12,13.773,13.871,13.674,13.723,1877931,0
2000-04-13,13.674,14.078,13.625,13.97,1828037,0
2000-04-14,14.027,14.126,13.574,13.674,2434551,0
2000-04-17,13.773,14.521,13.723,14.425,3208840,0
2000-04-18,14.425,14.521,14.078,14.521,2295795,0
2000-04-19,14.323,14.521,14.227,14.275,2475826,0
2000-04-20,14.323,14.425,14.275,14.375,1107288,0
2000-04-24,14.425,15.123,14.375,15.123,1199308,0
2000-04-25,14.927,15.329,14.63,15.229,1946406,0
2000-04-26,15.229,15.576,15.173,15.528,1385901,0
2000-04-27,15.478,15.478,15.123,15.428,1080093,0
2000-04-28,15.279,15.329,15.023,15.279,1605149,0
2000-05-01,15.074,15.724,15.074,15.478,2233882,0
2000-05-02,15.379,15.576,15.074,15.173,1994113,0
2000-05-03,15.023,15.428,14.927,15.279,1830590,0
2000-05-04,15.279,15.673,15.123,15.478,1150752,0
2000-05-05,15.428,16.029,15.279,15.528,1096362,0
2000-05-08,15.379,16.079,15.379,15.627,1040519,0
2000-05-09,15.673,15.724,15.379,15.576,2014144,0
2000-05-10,15.379,15.673,15.379,15.528,1329209,0
2000-05-11,15.478,15.932,15.478,15.823,1217640,0
2000-05-12,15.776,15.932,15.673,15.823,1690613,0
2000-05-15,15.823,16.178,15.776,16.029,544720,0
2000-05-16,15.823,16.029,15.576,15.882,1027650,0
2000-05-17,15.673,15.882,15.627,15.724,1458741,0
2000-05-18,15.823,16.374,15.776,16.325,1033598,0
2000-05-19,16.029,16.427,16.029,16.226,1124648,0
2000-05-22,16.178,16.582,16.178,16.427,1528179,0
2000-05-23,16.681,16.681,16.278,16.532,1299828,0
2000-05-24,16.532,16.828,16.374,16.582,1640110,0
2000-05-25,16.532,16.582,16.302,16.532,1141764,0
2000-05-26,16.631,16.927,16.631,16.681,2772652,0
2000-05-30,16.731,16.879,16.374,16.879,1242893,0
2000-05-31,16.927,17.477,16.927,17.133,2100823,0
2000-06-01,17.183,17.329,17.133,17.283,809372,0
2000-06-02,17.283,17.283,16.778,16.778,1282227,0
2000-06-05,16.828,16.879,16.278,16.483,830736,0
2000-06-06,16.427,16.976,16.374,16.879,1086892,0
2000-06-07,16.879,17.133,16.879,17.075,843244,0
2000-06-08,16.927,17.028,16.828,16.976,776718,0
2000-06-09,16.879,17.183,16.879,17.028,545084,0
2000-06-12,17.133,17.38,17.133,17.38,733134,0
2000-06-13,17.231,17.432,17.133,17.432,626061,0
2000-06-14,17.38,17.477,17.38,17.432,1155846,0
2000-06-15,17.329,17.579,17.329,17.432,943396,0
2000-06-16,17.432,17.529,17.028,17.283,1691830,0
2000-06-19,17.231,17.432,17.075,17.183,964887,0
2000-06-20,17.231,17.283,17.133,17.133,1149410,0
2000-06-21,17.133,17.38,17.075,17.075,971565,0
2000-06-22,17.133,17.133,16.828,17.028,1205259,0
2000-06-23,17.028,17.432,16.976,17.432,2187502,0
2000-06-26,17.432,17.477,17.183,17.283,1404837,0
2000-06-27,17.329,17.329,16.778,16.828,1245318,0
2000-06-28,16.879,17.283,16.681,17.24,1072448,0
2000-06-29,17.231,17.231,16.778,16.879,944977,0
2000-06-30,16.853,17.463,16.145,16.646,3959700,0
2000-07-03,16.646,16.953,16.549,16.646,459618,0
2000-07-05,16.953,17.058,16.094,16.343,820661,0
2000-07-06,16.549,16.646,16.294,16.549,646942,0
2000-07-07,16.498,16.599,16.391,16.498,1153053,0
2000-07-10,16.343,16.599,16.343,16.498,1735046,0
2000-07-11,16.549,16.549,16.294,16.449,1734806,0
2000-07-12,16.242,16.343,16.094,16.196,913171,0
2000-07-13,16.038,16.449,15.94,16.449,972778,0
2000-07-14,16.343,16.549,16.038,16.242,1195666,0
2000-07-17,16.145,16.145,15.916,15.916,1833623,0
2000-07-18,16.038,16.038,15.636,15.733,1921156,0
2000-07-19,15.793,15.94,15.733,15.793,1078033,0
2000-07-20,15.839,15.89,15.487,15.636,1391243,0
2000-07-21,15.839,15.988,15.733,15.839,1137395,0
2000-07-24,15.682,15.839,15.428,15.793,1261587,0
2000-07-25,15.839,16.094,15.839,15.839,992566,0
2000-07-26,15.988,16.038,15.584,15.593,695011,0
2000-07-27,15.682,15.839,15.536,15.584,380588,0
2000-07-28,15.584,15.94,15.584,15.94,712375,0
2000-07-31,15.839,16.242,15.682,15.988,1957208,0
2000-08-01,16.449,16.498,15.839,15.94,1306141,0
2000-08-02,15.94,16.196,15.89,16.038,1033962,0
2000-08-03,16.498,17.16,16.391,16.813,1508876,0
2000-08-04,16.599,17.002,16.242,16.754,1019032,0
2000-08-07,16.599,17.222,16.549,17.222,1180008,0
2000-08-08,16.953,17.463,16.953,17.463,1833866,0
2000-08-09,17.256,17.414,17.058,17.301,1371090,0
2000-08-10,17.207,17.256,16.449,16.862,1526483,0
2000-08-11,16.697,17.16,16.697,17.107,1100733,0
2000-08-14,16.902,17.256,16.754,17.058,791286,0
2000-08-15,16.697,17.564,16.697,17.16,1476346,0
2000-08-16,17.16,17.414,17.058,17.222,947647,0
2000-08-17,17.362,17.414,17.107,17.362,717718,0
2000-08-18,17.309,17.511,17.256,17.463,881608,0
2000-08-21,17.414,17.414,16.902,17.002,809494,0
2000-08-22,16.902,17.058,16.754,17.002,656652,0
2000-08-23,16.953,17.058,16.697,16.805,1362348,0
2000-08-24,16.754,16.953,16.498,16.646,593036,0
2000-08-25,16.449,16.498,16.145,16.242,743816,0
2000-08-28,16.343,16.902,16.294,16.754,724757,0
2000-08-29,16.754,16.853,16.391,16.498,532700,0
2000-08-30,16.498,16.754,16.498,16.599,666119,0
2000-08-31,16.646,16.953,16.646,16.813,800026,0
2000-09-01,16.646,16.805,16.498,16.664,895566,0
2000-09-05,16.805,17.608,16.646,17.564,1439072,0
2000-09-06,17.511,18.427,17.511,18.271,1920423,0
2000-09-07,18.271,18.427,17.564,17.767,1247017,0
2000-09-08,17.818,18.271,17.767,18.246,704481,0
2000-09-11,18.526,20.05,18.526,19.556,3855903,0
2000-09-12,20.914,21.121,20.097,20.306,4029501,0
2000-09-13,20.306,21.621,20.306,21.218,2919547,0
2000-09-14,21.218,21.218,20.354,21.014,2326870,0
2000-09-15,20.757,20.964,20.205,20.421,4183196,0
2000-09-18,20.404,20.511,19.085,19.381,2622115,0
2000-09-19,19.391,19.391,17.867,18.17,2583998,0
2000-09-20,18.378,18.427,17.256,17.818,2995907,0
2000-09-21,17.818,18.22,17.309,17.463,1215208,0
2000-09-22,17.463,19.085,17.463,18.475,1873807,0
2000-09-25,18.881,18.881,18.072,18.63,1897964,0
2000-09-26,17.974,18.881,17.867,18.732,1705667,0
2000-09-27,17.16,17.362,15.988,16.145,8530524,0
2000-09-28,16.242,16.391,15.839,16.038,4109141,0
2000-09-29,16.145,16.242,15.584,15.699,4496406,0
2000-10-02,15.793,16.242,15.636,16.242,3693229,0
2000-10-03,16.22,16.475,16.063,16.475,9447458,0
2000-10-04,16.013,16.731,15.699,16.063,2407966,0
2000-10-05,15.857,16.374,15.653,15.75,2013537,0
2000-10-06,15.807,16.731,15.807,16.161,2582173,0
2000-10-09,16.111,16.475,16.063,16.22,1063461,0
2000-10-10,16.22,16.888,16.161,16.475,1837387,0
2000-10-11,16.631,16.888,16.269,16.523,1685149,0
2000-10-12,16.631,17.091,16.269,16.731,1942032,0
2000-10-13,16.631,18.122,16.631,18.122,2139672,0
2000-10-16,17.966,18.17,17.397,17.455,1439923,0
2000-10-17,17.503,17.757,17.249,17.397,1034448,0
2000-10-18,17.455,18.022,16.681,16.984,2718873,0
2000-10-19,16.984,17.301,16.731,17.301,1720234,0
2000-10-20,16.984,17.809,16.984,17.608,1746824,0
2000-10-23,19.045,19.045,18.122,18.326,1551245,0
2000-10-24,18.326,19.356,17.809,18.74,2776662,0
2000-10-25,18.535,19.26,18.483,18.896,2928528,0
2000-10-26,18.946,19.102,18.22,18.788,1355427,0
2000-10-27,18.63,19.407,18.483,18.584,2258646,0
2000-10-30,18.63,19.309,18.535,19.26,1603693,0
2000-10-31,19.309,19.77,18.896,19.67,2326385,0
2000-11-01,19.974,20.131,18.946,19.818,1962184,0
2000-11-02,19.868,19.868,18.847,19.2,1402290,0
2000-11-03,19.151,19.309,18.535,18.74,1141645,0
2000-11-06,18.946,19.564,18.691,18.788,1118941,0
2000-11-07,18.63,18.995,18.17,18.691,925309,0
2000-11-08,18.691,18.946,18.535,18.691,1071841,0
2000-11-09,18.691,19.045,18.483,18.896,762758,0
2000-11-10,18.847,19.151,18.584,18.788,981518,0
2000-11-13,18.535,19.407,18.535,18.74,1424019,0
2000-11-14,18.22,18.535,17.867,18.435,1893476,0
2000-11-15,18.584,18.946,18.22,18.483,1178063,0
2000-11-16,18.584,18.896,18.435,18.74,870193,0
2000-11-17,19.102,19.457,18.995,19.457,1353610,0
2000-11-20,19.67,19.719,19.102,19.309,1015268,0
2000-11-21,19.356,19.512,18.691,18.896,1683577,0
2000-11-22,18.896,19.457,18.847,19.045,1032749,0
2000-11-24,19.045,19.045,18.896,18.946,316246,0
2000-11-27,18.946,18.946,18.072,18.378,1060426,0
2000-11-28,18.17,18.691,18.122,18.483,912928,0
2000-11-29,18.483,18.896,18.483,18.74,598741,0
2000-11-30,18.946,19.102,18.74,18.896,2450090,0
2000-12-01,18.896,18.896,17.757,18.22,2090506,0
2000-12-04,18.22,18.691,18.122,18.378,1152207,0
2000-12-05,18.435,18.435,17.757,18.22,1075482,0
2000-12-06,18.22,18.378,17.809,18.022,947282,0
2000-12-07,17.867,18.22,17.608,17.66,2732952,0
2000-12-08,17.711,17.711,16.523,16.836,3646970,0
2000-12-11,16.161,16.161,13.798,15.338,8143261,0
2000-12-12,15.239,15.445,15.082,15.288,3492188,0
2000-12-13,15.288,15.338,15.19,15.288,2436860,0
2000-12-14,15.338,16.731,15.338,16.523,4055970,0
2000-12-15,16.475,17.091,16.427,16.475,2943337,0
2000-12-18,16.427,16.631,16.317,16.631,2433218,0
2000-12-19,16.523,16.575,15.288,15.653,5698022,0
2000-12-20,15.653,15.653,14.258,14.727,6750074,0
2000-12-21,14.515,14.515,11.631,12.308,13674844,0
2000-12-22,13.024,14.003,11.944,13.385,9954425,0
2000-12-26,12.454,13.541,12.198,13.227,5469790,0
2000-12-27,13.18,13.337,12.718,12.866,4288813,0
2000-12-28,12.406,12.718,12.257,12.718,5549429,0
2000-12-29,12.406,12.973,12.406,12.866,3940884,0
2001-01-02,12.769,12.818,12.308,12.355,3031111,0
2001-01-03,12.355,13.024,10.09,10.09,11623552,0
2001-01-04,6.7959,9.681,5.1481,8.8553,35223558,0
2001-01-05,7.8253,9.471,7.8253,8.4928,9822582,0
2001-01-08,8.1384,10.09,8.1384,9.884,7894146,0
2001-01-09,9.3745,9.571,9.0607,9.1596,7805404,0
2001-01-10,9.0607,9.471,8.7472,9.2677,8711653,0
2001-01-11,9.0607,9.0607,8.336,8.6494,6827406,0
2001-01-12,8.6494,8.6982,8.2372,8.3937,8088266,0
2001-01-16,7.1004,8.1384,6.8449,7.8749,8975699,0
2001-01-17,7.7265,8.1384,7.1582,7.3147,11415470,0
2001-01-18,7.364,7.8253,6.5899,7.4134,9767950,0
2001-01-19,6.7959,7.9244,6.5899,7.364,9236704,0
2001-01-22,7.1004,8.1384,7.051,7.4628,4590615,0
2001-01-23,7.3147,7.4628,6.952,7.2076,4285173,0
2001-01-24,7.3147,8.0312,7.2076,7.7265,6810530,0
2001-01-25,9.471,10.708,9.0607,10.452,13672414,0
2001-01-26,10.345,10.913,9.935,10.04,7046047,0
2001-01-29,10.996,11.318,10.708,10.774,7510401,0
2001-01-30,11.114,12.027,10.996,11.859,5677868,0
2001-01-31,11.534,11.736,10.79,10.988,7063527,0
2001-02-01,10.626,11.325,9.596,11.08,3981187,0
2001-02-02,11.325,11.369,10.667,10.716,3473980,0
2001-02-05,10.708,11.448,10.708,10.897,2101312,0
2001-02-06,10.79,10.798,10.502,10.568,2963613,0
2001-02-07,10.379,10.913,10.379,10.708,3352576,0
2001-02-08,10.545,10.677,10.133,10.406,2241766,0
2001-02-09,10.502,10.79,10.379,10.79,1659900,0
2001-02-12,10.379,11.499,9.803,10.319,5545909,0
2001-02-13,9.891,10.46,9.891,9.968,2524023,0
2001-02-14,9.935,10.289,9.759,10.09,2294941,0
2001-02-15,9.95,10.336,9.95,10.141,1116149,0
2001-02-16,10.149,11.08,10.141,10.708,2522324,0
2001-02-20,10.708,10.956,10.642,10.79,2235944,0
2001-02-21,10.708,11.622,10.667,11.08,3103709,0
2001-02-22,11.08,12.315,10.996,12.315,3865007,0
2001-02-23,12.149,12.718,11.342,12.101,3411822,0
2001-02-26,12.192,12.603,12.068,12.11,3322957,0
2001-02-27,12.11,12.438,12.11,12.308,1990353,0
2001-02-28,12.308,12.389,12.198,12.275,1867132,0
2001-03-01,11.969,12.232,11.969,12.232,1484842,0
2001-03-02,11.904,12.479,11.885,12.282,2095845,0
2001-03-05,12.052,12.644,12.052,12.53,1990230,0
2001-03-06,12.346,12.57,12.346,12.57,1819663,0
2001-03-07,12.438,12.761,12.373,12.726,1523322,0
2001-03-08,12.7,12.761,12.628,12.761,1747065,0
2001-03-09,12.577,12.752,12.522,12.522,1163618,0
2001-03-12,12.563,12.679,12.479,12.644,1110567,0
2001-03-13,12.415,12.555,12.149,12.257,1767701,0
2001-03-14,11.534,11.839,11.417,11.499,1880968,0
2001-03-15,11.417,11.534,11.08,11.194,1399377,0
2001-03-16,10.568,10.667,9.1672,10.082,4214274,0
2001-03-19,10.609,10.708,9.884,10.197,1777294,0
2001-03-20,9.884,10.149,9.735,9.917,1716230,0
2001-03-21,10.001,10.537,9.836,10.165,1898208,0
2001-03-22,10.413,10.413,9.4571,9.471,2296158,0
2001-03-23,9.1999,9.3824,8.9294,9.2259,1851347,0
2001-03-26,10.708,12.373,10.626,11.986,4997426,0
2001-03-27,11.904,12.101,11.657,11.666,3691283,0
2001-03-28,11.342,11.534,11.122,11.194,2290086,0
2001-03-29,10.874,11.105,10.699,10.708,2113573,0
2001-03-30,10.897,10.913,9.292,10.413,3743851,0
2001-04-02,9.968,10.413,9.812,10.336,1729706,0
2001-04-03,10.141,10.617,9.845,10.561,1796837,0
2001-04-04,9.884,10.694,9.867,10.694,1741481,0
2001-04-05,10.554,10.554,10.213,10.413,1767947,0
2001-04-06,10.413,10.46,6.1862,6.7959,12631291,0
2001-04-09,7.0843,8.6494,7.0015,7.3477,5933659,0
2001-04-10,9.3913,9.557,8.8628,9.3745,5302870,0
2001-04-11,9.3745,9.968,9.0276,9.9,4280436,0
2001-04-12,9.4869,10.273,9.3097,9.884,2676258,0
2001-04-16,9.777,9.968,9.557,9.759,2788190,0
2001-04-17,9.637,9.926,9.523,9.786,1990954,0
2001-04-18,9.2677,9.4869,9.1999,9.3913,1983794,0
2001-04-19,9.2259,9.2677,8.7392,9.0445,1891653,0
2001-04-20,8.8238,9.0369,8.4843,8.5007,1959027,0
2001-04-23,8.509,8.6412,8.328,8.5417,2203041,0
2001-04-24,8.4601,8.5417,8.2372,8.4843,1214851,0
2001-04-25,8.4018,8.4677,8.2538,8.3197,2101433,0
2001-04-26,8.3858,8.3937,8.0312,8.0312,1109232,0
2001-04-27,8.1961,8.2288,8.0312,8.1548,893262,0
2001-04-30,8.1548,8.2288,7.9077,8.1137,1050352,0
2001-05-01,8.0312,8.1054,7.6607,7.669,1476346,0
2001-05-02,7.669,7.7432,7.4219,7.7183,1586091,0
2001-05-03,7.6361,7.6855,7.5371,7.6441,1087377,0
2001-05-04,7.5616,7.6194,7.5122,7.6194,955537,0
2001-05-07,7.43,7.6441,7.43,7.5206,785338,0
2001-05-08,7.5206,7.6361,7.3724,7.4134,1315367,0
2001-05-09,7.3477,7.4712,7.331,7.364,1360894,0
2001-05-10,7.3724,7.5041,7.2983,7.3394,3088897,0
2001-05-11,7.4219,8.4431,7.4219,8.4103,4210511,0
2001-05-14,8.4103,9.4641,8.4018,9.1845,5773049,0
2001-05-15,9.1923,9.681,9.1923,9.596,3272213,0
2001-05-16,8.9783,9.712,8.9783,9.3913,2241282,0
2001-05-17,9.4001,9.908,9.3913,9.803,2231935,0
2001-05-18,9.719,9.728,9.3479,9.672,1724728,0
2001-05-21,9.4228,9.4228,8.9868,9.2502,1363928,0
2001-05-22,9.1432,9.2174,8.8238,9.0683,1745853,0
2001-05-23,9.1355,9.3401,9.0855,9.1102,1476099,0
2001-05-24,9.1923,9.1923,8.9123,9.0445,1012232,0
2001-05-25,8.8553,8.9455,8.4843,8.6741,1578202,0
2001-05-29,8.5254,9.0445,8.4018,9.0445,1088593,0
2001-05-30,8.9623,8.9708,8.4018,8.4761,1228444,0
2001-05-31,8.2538,9.0683,8.2538,8.9207,1351421,0
2001-06-01,9.0039,9.0607,8.6577,9.0607,1282347,0
2001-06-04,9.0607,9.0607,8.6741,8.7146,1139457,0
2001-06-05,8.6329,8.6329,8.2456,8.2785,1911073,0
2001-06-06,8.2785,8.336,8.13,8.2207,1651403,0
2001-06-07,8.3032,9.1355,8.2538,9.0683,3693955,0
2001-06-08,9.0607,9.0683,8.8628,9.0607,1741600,0
2001-06-11,9.0607,9.2677,8.9783,9.0607,1587787,0
2001-06-12,8.9379,9.2677,8.8714,9.2259,2928162,0
2001-06-13,9.0683,9.2339,8.9123,9.2259,2073022,0
2001-06-14,9.1432,9.2589,8.9548,9.1845,2007347,0
2001-06-15,9.1432,9.471,9.1102,9.2174,1754472,0
2001-06-18,9.1672,9.471,9.119,9.4412,2119035,0
2001-06-19,9.4317,9.759,9.4169,9.759,1744515,0
2001-06-20,9.681,9.768,9.4492,9.628,1261104,0
2001-06-21,9.549,9.803,9.2677,9.803,2024221,0
2001-06-22,9.759,9.884,9.719,9.867,838872,0
2001-06-25,9.926,9.926,9.532,9.532,1498924,0
2001-06-26,9.514,9.588,9.2502,9.2589,2060643,0
2001-06-27,9.1769,9.1999,9.0114,9.1102,1669126,0
2001-06-28,9.1102,9.681,9.1037,9.471,1513614,0
2001-06-29,9.471,9.637,9.1845,9.1845,1578076,0
2001-07-02,9.3913,9.588,9.1037,9.588,1446962,0
2001-07-03,9.619,9.875,9.541,9.845,676201,0
2001-07-05,9.845,10.413,9.777,10.213,1410548,0
2001-07-06,10.298,11.292,10.298,10.965,3049562,0
2001-07-09,11.037,11.597,10.996,11.534,2476314,0
2001-07-10,11.369,11.736,10.974,11.571,2362075,0
2001-07-11,11.657,11.78,11.474,11.579,3124346,0
2001-07-12,11.579,11.904,11.517,11.904,1659293,0
2001-07-13,11.78,12.223,11.571,12.192,1272271,0
2001-07-16,12.084,12.422,12.027,12.232,3377221,0
2001-07-17,11.986,12.215,11.859,12.076,3547668,0
2001-07-18,11.78,12.059,11.745,11.904,3043615,0
2001-07-19,11.736,12.11,11.736,12.11,1614619,0
2001-07-20,12.11,12.11,11.648,11.728,2196607,0
2001-07-23,11.318,11.483,11.096,11.261,2289481,0
2001-07-24,11.053,11.35,10.708,10.913,3703909,0
2001-07-25,10.874,11.571,10.874,11.534,1973598,0
2001-07-26,11.448,11.822,11.35,11.571,2915783,0
2001-07-27,11.41,11.691,11.137,11.691,2159582,0
2001-07-30,11.542,11.728,11.377,11.548,1431308,0
2001-07-31,11.534,11.805,11.457,11.566,1782756,0
2001-08-01,11.566,11.614,11.21,11.614,703634,0
2001-08-02,11.697,11.911,11.558,11.78,2650280,0
2001-08-03,11.859,11.937,11.542,11.558,777445,0
2001-08-06,11.588,11.614,11.318,11.325,710798,0
2001-08-07,11.292,11.813,11.292,11.697,1293758,0
2001-08-08,11.691,11.728,11.377,11.526,729371,0
2001-08-09,11.44,11.754,11.417,11.614,597407,0
2001-08-10,11.41,11.657,11.333,11.542,2101795,0
2001-08-13,11.466,11.566,11.417,11.517,636617,0
2001-08-14,11.431,11.579,11.431,11.579,1973110,0
2001-08-15,11.542,11.691,11.457,11.499,1294244,0
2001-08-16,11.417,11.606,11.417,11.606,452092,0
2001-08-17,11.534,11.622,11.474,11.534,2454100,0
2001-08-20,11.499,11.657,11.474,11.571,1298007,0
2001-08-21,11.491,11.673,11.491,11.542,1875262,0
2001-08-22,11.333,11.691,11.333,11.648,851742,0
2001-08-23,11.579,11.852,11.491,11.682,1623357,0
2001-08-24,11.859,12.027,11.691,11.697,2496590,0
2001-08-27,11.571,11.691,11.466,11.534,1214360,0
2001-08-28,11.542,11.597,11.474,11.542,1204649,0
2001-08-29,11.526,11.534,11.369,11.41,707639,0
2001-08-30,11.41,11.508,10.956,10.956,918024,0
2001-08-31,10.874,11.41,10.874,11.21,852954,0
2001-09-04,11.122,11.474,11.122,11.122,1833139,0
2001-09-05,11.088,11.41,10.956,11.261,763118,0
2001-09-06,11.177,11.201,10.897,11.201,596803,0
2001-09-07,11.122,11.534,11.122,11.457,1868345,0
2001-09-10,11.254,11.566,11.254,11.548,1230508,0
2001-09-17,11.41,11.41,10.362,10.362,1339281,0
2001-09-18,9.884,9.992,9.596,9.821,1016357,0
2001-09-19,9.821,9.884,9.3479,9.571,1618868,0
2001-09-20,9.4492,9.596,8.6157,9.3479,3453945,0
2001-09-21,9.0607,9.719,8.9783,9.712,4855268,0
2001-09-24,9.884,10.099,9.768,10.09,5767219,0
2001-09-25,10.099,10.204,9.884,10.149,3075300,0
2001-09-26,10.09,10.099,9.875,10.065,2036603,0
2001-09-27,10.065,10.379,9.935,10.345,1689157,0
2001-09-28,10.353,11.037,10.353,10.84,4612224,0
2001-10-01,10.84,11.08,10.716,11.08,1221160,0
2001-10-02,10.956,11.325,10.922,11.325,1713803,0
2001-10-03,13.18,13.278,12.694,12.932,8881248,0
2001-10-04,13.139,13.18,12.924,13.015,4315763,0
2001-10-05,12.932,13.245,12.685,13.121,3571585,0
2001-10-08,13.121,13.221,12.775,12.784,2062461,0
2001-10-09,12.62,12.809,12.522,12.769,786548,0
2001-10-10,12.644,12.883,12.445,12.832,1448180,0
2001-10-11,12.709,12.948,12.563,12.62,937331,0
2001-10-12,12.603,12.769,12.53,12.635,1216666,0
2001-10-15,12.662,12.769,12.57,12.726,689427,0
2001-10-16,12.644,12.775,12.612,12.761,834380,0
2001-10-17,12.752,12.85,12.462,12.513,1048653,0
2001-10-18,12.462,12.769,12.462,12.769,732282,0
2001-10-19,12.769,13.18,12.62,13.13,1745367,0
2001-10-22,13.048,13.189,13.048,13.096,2811620,0
2001-10-23,13.058,13.066,12.487,12.53,1232573,0
2001-10-24,12.487,12.644,12.355,12.471,1346932,0
2001-10-25,12.363,12.858,12.363,12.761,1211087,0
2001-10-26,12.635,12.644,12.275,12.363,745636,0
2001-10-29,12.445,12.522,12.232,12.346,518377,0
2001-10-30,12.346,12.346,11.789,11.978,998877,0
2001-10-31,11.978,12.126,11.697,11.704,913535,0
2001-11-01,11.852,12.068,11.566,12.027,714437,0
2001-11-02,11.859,12.052,11.548,11.797,428904,0
2001-11-05,11.986,12.494,11.986,12.223,889375,0
2001-11-06,12.141,12.479,11.859,12.454,601535,0
2001-11-07,12.522,12.522,11.978,12.034,684212,0
2001-11-08,12.192,12.192,11.548,11.789,900787,0
2001-11-09,11.859,12.346,11.704,12.308,936237,0
2001-11-12,12.192,12.346,11.986,12.232,480258,0
2001-11-13,12.192,12.462,12.157,12.445,859874,0
2001-11-14,12.471,12.479,12.134,12.266,529789,0
2001-11-15,12.192,12.346,11.859,12.027,571551,0
2001-11-16,12.027,12.339,12.027,12.232,618656,0
2001-11-19,12.192,12.266,11.369,12.266,1409573,0
2001-11-20,12.101,12.289,11.986,12.24,542659,0
2001-11-21,12.076,12.076,11.736,11.868,589885,0
2001-11-23,11.952,11.952,11.691,11.697,360193,0
2001-11-26,12.11,12.257,11.745,11.78,1623724,0
2001-11-27,11.822,12.044,11.745,11.852,1135333,0
2001-11-28,11.83,12.644,11.697,12.57,2363657,0
2001-11-29,12.454,12.752,12.192,12.266,2028349,0
2001-11-30,12.167,12.644,12.149,12.438,1858024,0
2001-12-03,12.438,12.479,12.034,12.034,1048774,0
2001-12-04,12.076,12.479,12.027,12.445,1113235,0
2001-12-05,12.594,12.752,12.462,12.67,1350087,0
2001-12-06,12.462,12.522,12.323,12.323,1325322,0
2001-12-07,12.315,12.769,12.315,12.769,1448302,0
2001-12-10,12.769,12.769,12.438,12.563,1023763,0
2001-12-11,12.563,12.653,12.445,12.57,905645,0
2001-12-12,12.685,12.769,12.438,12.743,804763,0
2001-12-13,12.603,12.932,12.494,12.932,1409937,0
2001-12-14,12.769,12.892,12.522,12.522,1056784,0
2001-12-17,12.522,12.594,12.157,12.479,953716,0
2001-12-18,12.373,12.431,12.232,12.373,1035298,0
2001-12-19,12.289,12.653,12.24,12.653,1079731,0
2001-12-20,12.445,12.563,12.257,12.298,1357372,0
2001-12-21,12.215,12.563,12.126,12.563,2081886,0
2001-12-24,12.471,12.494,12.363,12.415,406323,0
2001-12-26,12.422,12.594,12.33,12.431,926157,0
2001-12-27,12.431,12.594,12.397,12.594,680445,0
2001-12-28,12.513,12.577,12.363,12.546,599956,0
2001-12-31,12.373,12.57,12.363,12.438,1028378,0
2002-01-02,12.438,12.726,12.315,12.726,1099763,0
2002-01-03,12.718,12.726,12.445,12.709,815199,0
2002-01-04,12.709,12.734,12.504,12.685,744305,0
2002-01-07,12.603,12.91,12.603,12.91,624601,0
2002-01-08,12.91,13.007,12.522,12.538,1331026,0
2002-01-09,12.53,12.818,12.53,12.653,1015876,0
2002-01-10,12.577,12.7,12.494,12.685,1219220,0
2002-01-11,12.603,12.685,12.487,12.585,1058608,0
2002-01-14,12.522,12.998,12.522,12.85,1016605,0
2002-01-15,12.85,13.007,12.7,12.841,779389,0
2002-01-16,12.892,12.892,12.57,12.62,1267048,0
2002-01-17,12.57,12.752,12.57,12.644,628974,0
2002-01-18,12.494,12.685,12.406,12.685,1127441,0
2002-01-22,12.62,12.726,12.346,12.415,1399985,0
2002-01-23,12.315,12.769,12.315,12.752,1799388,0
2002-01-24,12.752,13.073,12.685,12.973,1323381,0
2002-01-25,12.973,13.015,12.718,12.841,899818,0
2002-01-28,13.007,13.007,12.653,12.761,652035,0
2002-01-29,12.594,12.918,12.431,12.471,920697,0
2002-01-30,12.462,12.685,12.382,12.563,1520531,0
2002-01-31,12.487,12.761,12.415,12.726,1147957,0
2002-02-01,12.726,13.18,12.585,13.172,3999882,0
2002-02-04,13.18,13.262,12.981,13.18,3956301,0
2002-02-05,13.18,13.738,13.104,13.385,4123712,0
2002-02-06,13.345,13.426,13.104,13.172,3779542,0
2002-02-07,13.18,13.18,12.355,12.585,5723031,0
2002-02-08,12.504,12.577,12.206,12.479,2622603,0
2002-02-11,12.563,12.635,12.33,12.635,1322653,0
2002-02-12,12.438,12.752,12.438,12.644,1717442,0
2002-02-13,12.563,12.752,12.479,12.635,1130358,0
2002-02-14,12.594,12.594,12.431,12.57,1453157,0
2002-02-15,12.57,12.603,12.363,12.471,740781,0
2002-02-19,12.504,12.504,12.406,12.415,1040155,0
2002-02-20,12.415,12.487,12.308,12.438,1622629,0
2002-02-21,12.438,12.628,12.24,12.522,978849,0
2002-02-22,12.397,12.998,12.355,12.832,1149410,0
2002-02-25,12.832,12.91,12.522,12.585,1278217,0
2002-02-26,12.644,13.121,12.644,13.058,2771923,0
2002-02-27,13.147,13.147,12.775,13.058,2369241,0
2002-02-28,13.048,13.163,12.901,13.015,1542139,0
2002-03-01,13.113,13.213,12.998,13.18,1966678,0
2002-03-04,13.369,13.698,13.278,13.377,3199254,0
2002-03-05,13.385,13.574,13.345,13.55,2578410,0
2002-03-06,13.55,13.582,13.345,13.541,2640444,0
2002-03-07,13.591,14.011,13.55,13.948,3984586,0
2002-03-08,14.003,14.044,13.878,13.97,1403623,0
2002-03-11,13.838,14.35,13.806,14.249,1884371,0
2002-03-12,14.235,14.249,13.97,14.003,2612648,0
2002-03-13,14.003,14.003,13.41,13.443,1083615,0
2002-03-14,13.51,13.649,13.361,13.633,856840,0
2002-03-15,13.798,14.011,13.682,13.838,1596648,0
2002-03-18,13.649,14.126,13.649,14.062,1069654,0
2002-03-19,14.062,14.463,14.003,14.416,1996419,0
2002-03-20,14.416,14.416,13.517,13.532,6209480,0
2002-03-21,13.698,13.979,13.591,13.962,2462233,0
2002-03-22,13.878,13.994,13.756,13.821,1532674,0
2002-03-25,13.821,13.878,13.633,13.674,865944,0
2002-03-26,13.756,13.904,13.723,13.821,1403747,0
2002-03-27,13.806,13.838,13.682,13.748,1835325,0
2002-03-28,13.756,13.838,13.608,13.798,1290603,0
2002-04-01,13.715,13.871,13.55,13.863,1600172,0
2002-04-02,13.798,13.887,13.633,13.748,1049985,0
2002-04-03,13.715,13.83,13.682,13.798,1573101,0
2002-04-04,13.798,13.863,13.674,13.838,1079731,0
2002-04-05,13.988,14.35,13.878,14.249,1920300,0
2002-04-08,14.249,14.249,14.044,14.062,1528300,0
2002-04-09,14.003,14.044,13.781,13.821,2025435,0
2002-04-10,13.821,14.416,13.821,14.332,2126927,0
2002-04-11,14.167,14.53,14.011,14.018,1209751,0
2002-04-12,13.922,14.151,13.922,14.003,1599929,0
2002-04-15,14.003,14.062,13.6,13.6,2021915,0
2002-04-16,13.723,14.111,13.723,13.994,1345476,0
2002-04-17,14.003,14.315,13.922,14.227,1259037,0
2002-04-18,14.211,14.211,13.856,14.053,1277006,0
2002-04-19,14.003,14.167,13.913,14.136,813502,0
2002-04-22,14.003,14.63,14.003,14.471,1146378,0
2002-04-23,14.744,14.867,14.471,14.67,2394007,0
2002-04-24,14.744,14.778,14.579,14.735,1278950,0
2002-04-25,14.611,15,14.588,14.991,2434671,0
2002-04-26,14.936,15.059,14.884,15,1551733,0
2002-04-29,14.867,15.032,14.267,14.359,1928803,0
2002-04-30,14.566,14.967,14.566,14.949,3331451,0
2002-05-01,14.827,14.949,14.712,14.949,2147081,0
2002-05-02,14.949,15.066,14.811,15.032,1274456,0
2002-05-03,15.074,15.164,14.918,15.164,1652617,0
2002-05-06,15.239,15.601,15.156,15.513,5095396,0
2002-05-07,15.404,15.567,15.313,15.363,3503721,0
2002-05-08,15.371,15.673,15.248,15.653,1986707,0
2002-05-09,15.653,15.767,15.428,15.536,2008074,0
2002-05-10,15.567,15.75,15.388,15.496,1290843,0
2002-05-13,15.653,15.947,15.567,15.849,2320193,0
2002-05-14,16.063,16.145,15.898,16.063,2469881,0
2002-05-15,15.988,16.137,15.584,15.733,2939817,0
2002-05-16,15.814,15.857,15.304,15.355,1921275,0
2002-05-17,15.404,15.551,14.819,14.827,2342653,0
2002-05-20,14.827,15.164,14.827,15.098,2193698,0
2002-05-21,15.206,15.363,15.032,15.248,2504479,0
2002-05-22,15.206,15.396,15.131,15.279,1315487,0
2002-05-23,15.321,15.519,15.288,15.469,1553190,0
2002-05-24,15.445,15.699,14.909,15.016,1936448,0
2002-05-28,15.363,15.741,15.198,15.636,2336464,0
2002-05-29,15.653,15.653,15.271,15.321,2370940,0
2002-05-30,15.347,15.567,15.279,15.279,1310875,0
2002-05-31,15.288,15.542,15.239,15.371,1561688,0
2002-06-03,15.371,15.445,15.066,15.257,3843399,0
2002-06-04,15.379,15.542,15.264,15.419,3314094,0
2002-06-05,15.487,15.857,15.347,15.814,3392638,0
2002-06-06,15.823,15.823,15.487,15.528,2090264,0
2002-06-07,15.567,15.653,15.347,15.528,2564452,0
2002-06-10,15.528,15.567,15.371,15.487,910742,0
2002-06-11,15.513,15.513,14.827,14.983,2186050,0
2002-06-12,14.983,15.149,14.827,15.116,2719842,0
2002-06-13,14.949,15.279,14.852,15.14,1673741,0
2002-06-14,15.156,15.536,15.082,15.412,2028954,0
2002-06-17,15.412,15.576,15.338,15.469,1247384,0
2002-06-18,15.469,15.519,15.279,15.304,1725699,0
2002-06-19,15.279,15.576,15.239,15.304,1863611,0
2002-06-20,15.279,15.584,15.279,15.436,1500382,0
2002-06-21,14.621,15.271,14.579,15,3545604,0
2002-06-24,15.032,15.14,14.332,14.521,2419982,0
2002-06-25,14.621,14.827,14.455,14.499,1174061,0
2002-06-26,14.332,14.778,13.723,14.712,2731012,0
2002-06-27,14.787,14.787,13.394,13.798,2787342,0
2002-06-28,13.798,14.499,13.633,14.003,3781851,0
2002-07-01,13.887,14.201,13.73,13.73,1745853,0
2002-07-02,13.781,13.781,12.973,13.096,2645910,0
2002-07-03,13.096,13.484,12.793,12.892,2668005,0
2002-07-05,12.875,13.262,12.685,13.18,518136,0
2002-07-08,13.163,13.18,12.438,12.594,1668884,0
2002-07-09,12.57,12.726,12.282,12.363,1695470,0
2002-07-10,12.438,12.438,10.84,11.114,2515890,0
2002-07-11,11.114,12.134,11.114,12.117,4112418,0
2002-07-12,12.176,12.176,11.666,12.149,2006740,0
2002-07-15,11.944,12.266,11.342,12.149,2518075,0
2002-07-16,11.859,12.059,11.261,11.277,1705425,0
2002-07-17,11.657,11.944,11.377,11.491,1976144,0
2002-07-18,11.448,11.805,11.284,11.292,1691830,0
2002-07-19,11.261,11.325,10.545,10.667,1716715,0
2002-07-22,10.765,11.16,10.099,10.172,2164925,0
2002-07-23,10.46,10.561,9.0768,9.3824,2272724,0
2002-07-24,9.0199,10.371,8.8146,10.256,3108440,0
2002-07-25,10.266,10.913,9.95,10.46,3646970,0
2002-07-26,10.42,10.602,10.058,10.248,2602326,0
2002-07-29,10.336,10.545,10.157,10.256,2179248,0
2002-07-30,10.281,10.742,10.172,10.545,4012749,0
2002-07-31,10.733,10.947,10.502,10.79,2749466,0
2002-08-01,10.708,10.708,8.8553,9.4571,7307666,0
2002-08-02,9.471,9.619,9.0683,9.523,3902276,0
2002-08-05,9.564,9.579,8.6494,8.8553,2815629,0
2002-08-06,9.719,10.049,9.557,9.704,5289391,0
2002-08-07,9.884,10.213,9.704,9.803,3438768,0
2002-08-08,9.845,10.298,9.836,10.298,3205199,0
2002-08-09,10.213,10.585,10.049,10.273,2036485,0
2002-08-12,10.298,10.554,10.222,10.445,1625664,0
2002-08-13,10.452,10.46,10.18,10.336,1401320,0
2002-08-14,10.298,10.502,9.968,10.172,1379955,0
2002-08-15,10.172,10.65,10.172,10.502,1679325,0
2002-08-16,10.336,10.585,10.281,10.406,1263894,0
2002-08-19,10.319,10.545,10.133,10.298,857085,0
2002-08-20,10.298,10.725,10.256,10.725,1276033,0
2002-08-21,10.585,10.708,10.319,10.667,1015996,0
2002-08-22,10.677,11.053,10.576,10.781,1790406,0
2002-08-23,10.79,11.261,10.617,10.626,1175031,0
2002-08-26,10.634,11.122,10.634,11.105,1030688,0
2002-08-27,11.122,11.342,10.626,10.757,1791377,0
2002-08-28,10.602,10.883,9.884,9.992,8589525,0
2002-08-29,9.908,10.108,9.751,10.09,1682601,0
2002-08-30,9.935,10.124,9.728,9.867,1010656,0
2002-09-03,9.719,9.884,9.3479,9.479,1267778,0
2002-09-04,9.588,9.735,8.9379,9.0607,17106697,0
2002-09-05,9.0607,9.3097,9.0199,9.2259,4337253,0
2002-09-06,9.1102,9.2502,9.0521,9.1102,1760907,0
2002-09-09,9.0941,9.1432,8.8238,9.1432,2392549,0
2002-09-10,9.1596,9.3097,8.9379,9.0607,1896267,0
2002-09-11,9.2088,9.2259,9.0445,9.1102,1013932,0
2002-09-12,8.9379,8.9783,8.7313,8.7313,3709857,0
2002-09-13,8.6494,9.1355,8.6494,9.1355,1793681,0
2002-09-16,8.9379,9.1845,8.8553,9.1845,1164834,0
2002-09-17,9.0607,9.3479,8.8553,8.8956,1968498,0
2002-09-18,8.8956,9.1672,8.8469,8.9783,1640719,0
2002-09-19,8.8146,8.9207,8.7313,8.7812,2146348,0
2002-09-20,8.7313,8.8786,8.6577,8.8469,2459558,0
2002-09-23,8.7313,8.8956,8.5668,8.6494,840089,0
2002-09-24,7.4134,8.7472,7.2487,8.7472,10308549,0
2002-09-25,7.5948,8.0312,7.5616,7.8749,3845461,0
2002-09-26,7.9488,8.5254,7.9244,8.4843,3644183,0
2002-09-27,8.4018,8.6494,8.0562,8.1548,2267022,0
2002-09-30,7.9488,8.3937,7.8664,8.2372,2677835,0
2002-10-01,8.2372,8.6494,8.0889,8.4103,2927675,0
2002-10-02,8.3608,8.7313,7.8253,8.2947,1520412,0
2002-10-03,8.7313,8.8956,8.5586,8.8302,3241862,0
2002-10-04,8.8553,8.8956,8.2456,8.4265,2921487,0
2002-10-07,8.3197,8.4761,7.9077,8.0889,2150115,0
2002-10-08,8.1137,8.13,7.4628,7.5866,3276582,0
2002-10-09,7.4134,7.4546,6.4662,6.4662,4212332,0
2002-10-10,6.4743,6.7959,6.4251,6.6312,6658541,0
2002-10-11,7.1253,7.4134,6.9853,7.4134,3668944,0
2002-10-14,7.0843,7.3063,7.0097,7.224,1025946,0
2002-10-15,7.3724,7.4134,7.2404,7.2487,2140645,0
2002-10-16,7.1663,7.1663,6.7709,6.9358,1556588,0
2002-10-17,7.0015,7.1253,6.4251,6.5899,3007436,0
2002-10-18,6.5899,7.5616,6.4828,7.5616,3477621,0
2002-10-21,7.4546,7.9821,7.1994,7.8831,3839270,0
2002-10-22,7.8912,8.0562,7.677,7.8416,2109200,0
2002-10-23,7.8664,8.2372,7.8087,8.1796,1972140,0
2002-10-24,8.1548,8.4351,7.9898,8.1714,1656501,0
2002-10-25,8.0397,8.4431,8.0312,8.336,937448,0
2002-10-28,8.3442,8.4843,8.0312,8.2207,1265594,0
2002-10-29,8.2045,8.3442,7.9737,8.2372,894350,0
2002-10-30,8.1548,8.3114,8.015,8.2702,867280,0
2002-10-31,8.1548,8.2785,8.0312,8.2785,1300921,0
2002-11-01,8.8553,8.8628,8.3197,8.5341,1905249,0
2002-11-04,8.4843,9.0941,8.4513,9.0369,1661116,0
2002-11-05,8.9783,9.0039,8.6657,8.8553,1877695,0
2002-11-06,9.0199,9.532,8.9548,9.471,2096940,0
2002-11-07,9.3479,9.3479,8.8714,8.9783,2448879,0
2002-11-08,8.9548,9.0521,8.5174,8.5254,3277918,0
2002-11-11,8.5341,8.8146,8.4513,8.7731,1683453,0
2002-11-12,8.5748,8.8061,8.4843,8.5007,2136397,0
2002-11-13,8.6577,8.9123,8.5995,8.9123,1598108,0
2002-11-14,8.7979,9.2423,8.7313,9.2423,1961217,0
2002-11-15,9.2423,9.471,9.2423,9.4492,1807643,0
2002-11-18,9.3244,9.549,9.0607,9.1845,1712222,0
2002-11-19,9.2677,9.579,9.1432,9.3645,2660840,0
2002-11-20,9.514,9.759,9.3097,9.596,1804974,0
2002-11-21,9.3913,9.571,9.2589,9.3913,3237368,0
2002-11-22,9.596,9.803,9.3824,9.719,2547455,0
2002-11-25,9.853,10.009,9.0683,9.2502,3365688,0
2002-11-26,9.2589,9.628,9.1999,9.1999,1500624,0
2002-11-27,9.1999,9.408,9.0114,9.0114,860724,0
2002-11-29,9.0607,9.2833,9.0607,9.1355,659806,0
2002-12-02,9.2259,9.3824,8.8786,8.9708,1188869,0
2002-12-03,8.8146,9.3244,8.7979,9.1268,1641569,0
2002-12-04,9.1518,9.2088,8.8061,8.8061,1840418,0
2002-12-05,8.8146,9.0114,8.5748,8.7812,1181219,0
2002-12-06,8.6908,8.7227,8.5254,8.6077,1018543,0
2002-12-09,8.3608,8.6908,8.3197,8.5417,2118913,0
2002-12-10,9.3557,9.3557,8.5995,8.9455,1090415,0
2002-12-11,8.8628,9.1999,8.8302,9.0941,1558532,0
2002-12-12,9.0607,9.3913,9.0445,9.3745,1795867,0
2002-12-13,9.1845,9.4412,9.0941,9.2677,1220555,0
2002-12-16,9.2259,9.4317,8.9455,9.292,2593344,0
2002-12-17,9.3745,10.001,9.3745,9.908,2562631,0
2002-12-18,9.9,9.908,9.3913,9.4869,1155971,0
2002-12-19,9.2677,9.719,9.2677,9.719,1525269,0
2002-12-20,9.867,10.09,9.712,10.082,3200344,0
2002-12-23,9.926,10.009,9.654,9.712,1307599,0
2002-12-24,9.4869,9.845,9.4869,9.768,379131,0
2002-12-26,9.759,10.09,9.728,9.943,818596,0
2002-12-27,9.836,9.986,9.637,9.69,573248,0
2002-12-30,9.604,9.735,9.4869,9.697,804399,0
2002-12-31,9.579,9.768,9.532,9.759,669886,0
2003-01-02,9.759,10.485,9.759,10.469,1837992,0
2003-01-03,10.469,10.617,10.09,10.248,1210478,0
2003-01-06,10.133,10.708,10.065,10.708,1815534,0
2003-01-07,10.708,10.708,10.281,10.371,2057851,0
2003-01-08,10.585,11.114,10.554,10.956,2271635,0
2003-01-09,10.848,10.866,10.428,10.545,2782364,0
2003-01-10,10.545,10.913,10.42,10.913,1381288,0
2003-01-13,10.781,10.79,10.576,10.642,1135692,0
2003-01-14,10.685,10.84,10.568,10.807,880876,0
2003-01-15,10.774,10.825,10.585,10.733,610640,0
2003-01-16,10.75,10.798,10.469,10.685,1100370,0
2003-01-17,10.626,10.725,10.353,10.642,921180,0
2003-01-21,10.617,10.833,10.46,10.529,1062611,0
2003-01-22,10.502,10.626,10.222,10.371,1148685,0
2003-01-23,10.298,10.519,10.298,10.362,1040155,0
2003-01-24,10.213,10.298,9.959,9.977,1061277,0
2003-01-27,9.768,10.009,9.681,9.794,1295944,0
2003-01-28,9.768,9.943,9.681,9.828,1265469,0
2003-01-29,9.697,10.049,9.637,10.015,1694622,0
2003-01-30,10.04,10.04,9.471,9.579,1240462,0
2003-01-31,9.4641,10.213,9.4641,10.157,1873683,0
2003-02-03,10.049,10.298,10.04,10.149,1605393,0
2003-02-04,10.108,10.133,9.845,10.133,933078,0
2003-02-05,10.222,10.222,9.836,9.959,1053510,0
2003-02-06,9.884,10.04,9.743,9.768,1146501,0
2003-02-07,9.884,9.884,9.61,9.719,1109470,0
2003-02-10,9.845,9.845,9.523,9.672,1068561,0
2003-02-11,9.672,9.681,9.3913,9.4571,1298128,0
2003-02-12,9.549,9.549,9.1268,9.2423,1424990,0
2003-02-13,9.1268,9.2259,8.7063,9.1102,2058579,0
2003-02-14,9.1102,9.4641,9.1037,9.3322,1431790,0
2003-02-18,9.4571,9.596,9.3745,9.549,876383,0
2003-02-19,9.471,9.514,9.1769,9.2589,1933537,0
2003-02-20,9.3401,9.571,9.3401,9.514,980668,0
2003-02-21,9.697,9.867,9.637,9.719,1225772,0
2003-02-24,9.768,9.917,9.654,9.867,1845764,0
2003-02-25,9.812,10.305,9.786,10.204,2326992,0
2003-02-26,10.585,10.667,10.117,10.18,3680600,0
2003-02-27,10.319,10.428,10.213,10.353,1371937,0
2003-02-28,10.353,10.397,10.133,10.18,1115178,0
2003-03-03,10.42,10.545,10.149,10.298,1842243,0
2003-03-04,10.256,10.256,10.001,10.108,1773163,0
2003-03-05,10.117,10.273,10.073,10.266,1424261,0
2003-03-06,10.312,10.46,10.256,10.42,1517379,0
2003-03-07,10.42,10.568,10.379,10.568,1153174,0
2003-03-10,10.576,10.585,10.305,10.345,1757384,0
2003-03-11,10.345,10.626,10.345,10.502,1696442,0
2003-03-12,10.502,10.585,10.353,10.42,1841028,0
2003-03-13,10.476,10.65,10.452,10.585,1507058,0
2003-03-14,10.708,10.825,10.626,10.694,1891167,0
2003-03-17,10.833,11.021,10.75,11.005,1293515,0
2003-03-18,11.088,11.35,11.037,11.325,2565786,0
2003-03-19,11.245,11.284,10.807,10.965,3178609,0
2003-03-20,10.965,11.261,10.965,11.07,1674469,0
2003-03-21,11.318,11.44,11.145,11.269,1621418,0
2003-03-24,11.122,11.137,10.84,10.904,1378617,0
2003-03-25,10.956,11.44,10.931,11.284,2009531,0
2003-03-26,11.325,11.526,10.874,11.037,1772438,0
2003-03-27,10.956,11.284,10.913,11.277,1786520,0
2003-03-28,11.114,11.325,11.053,11.177,637229,0
2003-03-31,11.169,11.534,11.005,11.277,2005525,0
2003-04-01,11.277,11.369,11.16,11.21,1600414,0
2003-04-02,11.325,11.393,11.096,11.114,1252846,0
2003-04-03,11.114,11.201,10.996,11.037,1337097,0
2003-04-04,11.037,11.41,10.956,11.41,949103,0
2003-04-07,11.474,11.597,11.194,11.269,1018059,0
2003-04-08,11.186,11.44,11.137,11.261,880514,0
2003-04-09,11.16,11.534,11.16,11.369,1558653,0
2003-04-10,11.36,11.417,11.284,11.41,867404,0
2003-04-11,11.491,11.526,11.325,11.426,924097,0
2003-04-14,11.35,11.526,11.325,11.526,1037241,0
2003-04-15,11.483,11.697,11.333,11.697,875902,0
2003-04-16,11.64,11.657,11.342,11.44,1126470,0
2003-04-17,11.44,11.597,11.44,11.548,977877,0
2003-04-21,11.548,11.691,11.499,11.597,824549,0
2003-04-22,11.491,11.813,11.466,11.78,849436,0
2003-04-23,11.657,11.713,11.534,11.548,1154998,0
2003-04-24,11.771,12.11,11.614,12.076,1802423,0
2003-04-25,11.928,12.044,11.754,11.868,814712,0
2003-04-28,11.868,12.462,11.868,12.454,1620203,0
2003-04-29,12.11,12.232,11.763,11.789,2941761,0
2003-04-30,11.745,12.232,11.657,12.017,2300526,0
2003-05-01,12.017,12.149,11.728,11.978,1443811,0
2003-05-02,11.895,12.339,11.877,12.339,1399011,0
2003-05-05,12.308,12.487,12.25,12.487,2788796,0
2003-05-06,12.522,12.612,12.471,12.57,2059669,0
2003-05-07,12.232,12.479,12.192,12.25,1909860,0
2003-05-08,12.257,12.479,12.232,12.355,1357855,0
2003-05-09,12.397,12.7,12.339,12.662,1065039,0
2003-05-12,12.825,12.825,12.397,12.397,1499534,0
2003-05-13,12.57,12.752,12.479,12.685,1514708,0
2003-05-14,12.685,12.769,12.494,12.603,1572493,0
2003-05-15,12.603,12.761,12.563,12.685,1270934,0
2003-05-16,12.7,13.015,12.653,12.94,1654922,0
2003-05-19,12.918,12.973,12.585,12.653,1695589,0
2003-05-20,12.709,12.892,12.685,12.769,927617,0
2003-05-21,12.775,12.998,12.775,12.924,2012326,0
2003-05-22,12.832,13.189,12.818,13.18,1923460,0
2003-05-23,13.262,13.51,13.206,13.443,2853505,0
2003-05-27,13.477,13.617,13.015,13.469,3033057,0
2003-05-28,13.469,13.856,13.443,13.707,3612861,0
2003-05-29,13.878,13.878,12.973,13.262,2723851,0
2003-05-30,13.206,13.666,13.197,13.41,2006495,0
2003-06-02,13.591,13.723,13.394,13.591,1616804,0
2003-06-03,13.591,13.715,13.435,13.443,2126076,0
2003-06-04,13.525,13.878,13.501,13.798,3075786,0
2003-06-05,13.633,13.69,13.227,13.245,3406118,0
2003-06-06,13.328,13.608,13.197,13.278,2930103,0
2003-06-09,13.113,13.286,13.113,13.221,2466844,0
2003-06-10,13.262,13.426,13.253,13.385,4111690,0
2003-06-11,13.321,13.377,13.213,13.295,2927194,0
2003-06-12,13.303,13.385,13.221,13.337,2199398,0
2003-06-13,13.394,13.41,13.04,13.113,2141252,0
2003-06-16,13.18,13.666,13.18,13.649,2710621,0
2003-06-17,13.649,13.649,13.271,13.271,2492219,0
2003-06-18,13.271,13.541,13.262,13.51,1922367,0
2003-06-19,13.715,13.715,13.262,13.46,4989656,0
2003-06-20,13.633,14.102,13.608,13.764,4395040,0
2003-06-23,13.798,13.988,13.385,13.46,1939969,0
2003-06-24,13.469,13.568,13.451,13.477,1777782,0
2003-06-25,13.525,13.559,13.312,13.321,1584270,0
2003-06-26,13.271,13.385,13.163,13.213,1302376,0
2003-06-27,13.096,13.426,13.079,13.321,2524630,0
2003-06-30,13.345,13.756,13.337,13.532,3329147,0
2003-07-01,13.501,13.798,13.394,13.682,2209234,0
2003-07-02,13.591,13.723,13.541,13.658,3215638,0
2003-07-03,13.591,13.715,13.345,13.591,858904,0
2003-07-07,13.608,14.151,13.6,14.018,1963036,0
2003-07-08,14.044,14.102,13.913,13.994,1886917,0
2003-07-09,13.994,13.994,13.682,13.748,1241071,0
2003-07-10,13.748,13.904,13.426,13.493,2066591,0
2003-07-11,13.591,13.798,13.501,13.789,1811408,0
2003-07-14,13.798,13.962,13.582,13.591,1156699,0
2003-07-15,13.715,13.821,13.401,13.41,2283652,0
2003-07-16,13.568,13.591,13.236,13.541,2197217,0
2003-07-17,13.484,13.568,13.271,13.321,1043795,0
2003-07-18,13.385,13.641,13.303,13.591,1254426,0
2003-07-21,13.477,13.525,13.024,13.121,2275395,0
2003-07-22,13.227,13.435,13.096,13.426,1345354,0
2003-07-23,13.369,13.385,13.096,13.213,837905,0
2003-07-24,13.227,13.559,13.18,13.295,762634,0
2003-07-25,13.303,13.582,13.221,13.493,1305412,0
2003-07-28,13.426,13.493,13.18,13.303,1496010,0
2003-07-29,13.352,13.633,13.286,13.55,2619202,0
2003-07-30,13.55,13.582,13.328,13.328,1404960,0
2003-07-31,13.369,13.633,13.321,13.517,1116271,0
2003-08-01,13.312,13.385,13.206,13.312,1228444,0
2003-08-04,13.303,13.698,13.227,13.674,1590094,0
2003-08-05,13.798,13.798,13.221,13.394,2742302,0
2003-08-06,13.321,13.69,13.245,13.591,2348723,0
2003-08-07,13.51,13.682,13.51,13.6,1657349,0
2003-08-08,13.6,13.97,13.51,13.962,1571277,0
2003-08-11,13.962,14.071,13.878,14.003,1910231,0
2003-08-12,14.087,14.227,13.962,14.22,1496981,0
2003-08-13,14.275,14.447,14.184,14.227,2018031,0
2003-08-14,14.285,14.432,14.258,14.275,1345476,0
2003-08-15,14.375,14.481,14.211,14.267,1283684,0
2003-08-18,14.447,14.718,14.381,14.705,2376280,0
2003-08-19,14.735,14.975,14.705,14.86,2550128,0
2003-08-20,14.867,15.248,14.867,15.123,2014144,0
2003-08-21,15.089,16.187,14.663,15.559,9022803,0
2003-08-22,15.513,15.528,15.229,15.321,3989321,0
2003-08-25,15.198,15.329,15.14,15.296,1663664,0
2003-08-26,15.239,15.428,15.182,15.347,1478649,0
2003-08-27,15.355,15.355,15.229,15.329,1017817,0
2003-08-28,15.279,15.363,15.131,15.321,1979185,0
2003-08-29,15.329,15.559,15.257,15.536,2005645,0
2003-09-02,15.536,15.653,15.279,15.559,2869647,0
2003-09-03,15.627,15.733,15.528,15.593,2180101,0
2003-09-04,15.61,15.627,15.469,15.627,1574920,0
2003-09-05,15.627,15.673,15.445,15.645,2139793,0
2003-09-08,15.645,15.66,15.496,15.618,1621657,0
2003-09-09,15.542,15.759,15.452,15.601,1733953,0
2003-09-10,15.61,15.653,15.412,15.542,1294608,0
2003-09-11,15.627,15.627,15.396,15.504,1512763,0
2003-09-12,15.419,15.559,15.279,15.559,1023524,0
2003-09-15,15.559,15.691,15.363,15.636,2452034,0
2003-09-16,15.636,15.75,15.559,15.653,1680541,0
2003-09-17,15.61,15.645,15.519,15.528,1075966,0
2003-09-18,15.528,15.66,15.487,15.645,1502565,0
2003-09-19,15.645,15.691,15.601,15.653,1543355,0
2003-09-22,15.528,15.627,15.452,15.61,1206716,0
2003-09-23,15.653,15.776,15.551,15.776,1599443,0
2003-09-24,15.699,15.776,15.576,15.593,1575403,0
2003-09-25,15.653,15.716,15.61,15.682,1575895,0
2003-09-26,15.627,15.691,15.496,15.567,1653466,0
2003-09-29,15.636,16.006,15.593,16.006,1982702,0
2003-09-30,15.873,15.916,15.601,15.733,2166865,0
2003-10-01,15.75,16.178,15.733,16.169,1830224,0
2003-10-02,16.169,16.187,15.953,16.048,1452552,0
2003-10-03,16.211,16.251,16.048,16.111,1445994,0
2003-10-06,16.22,16.26,16.048,16.26,728518,0
2003-10-07,16.26,16.26,15.94,16.094,1420137,0
2003-10-08,16.137,16.226,16.063,16.226,1160945,0
2003-10-09,16.269,16.366,16.13,16.242,2361106,0
2003-10-10,16.211,16.294,16.048,16.12,1862761,0
2003-10-13,16.187,16.302,16.137,16.235,869952,0
2003-10-14,16.111,16.382,16.102,16.309,949224,0
2003-10-15,16.278,16.286,15.873,16.111,1332970,0
2003-10-16,16.094,16.391,16.072,16.359,1802423,0
2003-10-17,16.457,16.523,16.26,16.302,2320556,0
2003-10-20,16.409,16.475,16.145,16.475,971565,0
2003-10-21,16.457,16.457,16.26,16.317,1305049,0
2003-10-22,16.235,16.391,16.203,16.325,615862,0
2003-10-23,16.325,16.492,16.242,16.427,1749374,0
2003-10-24,16.427,16.449,16.145,16.22,1725943,0
2003-10-27,16.325,16.492,16.22,16.366,1257583,0
2003-10-28,16.457,16.457,16.145,16.226,1359920,0
2003-10-29,16.111,16.449,16.063,16.382,1406295,0
2003-10-30,16.374,16.492,16.251,16.4,1395733,0
2003-10-31,16.457,16.582,16.235,16.235,1482413,0
2003-11-03,16.235,16.558,16.235,16.558,1282306,0
2003-11-04,16.325,16.466,16.102,16.211,2293920,0
2003-11-05,16.226,16.514,16.111,16.436,3623907,0
2003-11-06,16.391,16.427,16.178,16.352,1248841,0
2003-11-07,16.352,16.475,16.302,16.391,1024009,0
2003-11-10,16.352,16.475,16.226,16.309,930047,0
2003-11-11,16.309,16.589,16.309,16.498,1753864,0
2003-11-12,16.582,16.599,16.343,16.427,1613164,0
2003-11-13,16.427,16.483,16.335,16.427,884033,0
2003-11-14,16.391,16.754,16.352,16.582,2072905,0
2003-11-17,16.582,16.689,16.409,16.498,2445117,0
2003-11-18,16.475,16.681,16.26,16.4,2197946,0
2003-11-19,16.4,16.714,16.4,16.589,1957691,0
2003-11-20,16.589,16.606,16.4,16.457,1762484,0
2003-11-21,16.391,16.622,16.374,16.523,1253940,0
2003-11-24,16.514,16.77,16.506,16.723,1003249,0
2003-11-25,16.631,16.953,16.589,16.836,1399499,0
2003-11-26,16.836,17.058,16.723,16.968,1220067,0
2003-11-28,16.895,17.012,16.813,16.821,638806,0
2003-12-01,16.91,17.116,16.787,16.984,1324111,0
2003-12-02,16.902,17.406,16.902,17.338,2280497,0
2003-12-03,17.256,17.389,17.107,17.371,1718899,0
2003-12-04,17.301,17.362,17.1,17.222,1638654,0
2003-12-05,17.133,17.546,17.044,17.317,1306507,0
2003-12-08,17.231,17.603,17.231,17.603,1211813,0
2003-12-09,17.556,17.556,17.091,17.212,2949775,0
2003-12-10,17.212,17.52,17.191,17.353,2264108,0
2003-12-11,17.362,17.556,17.353,17.503,3018727,0
2003-12-12,17.503,17.546,17.091,17.183,2134205,0
2003-12-15,17.199,17.463,17.199,17.346,1986707,0
2003-12-16,17.389,17.511,17.38,17.487,2883856,0
2003-12-17,17.463,17.529,17.301,17.477,2450216,0
2003-12-18,17.529,17.793,17.424,17.742,1950897,0
2003-12-19,17.572,17.776,17.529,17.546,2287657,0
2003-12-22,17.441,17.793,17.441,17.793,1022065,0
2003-12-23,17.826,18.063,17.826,17.941,1173328,0
2003-12-24,17.852,17.958,17.793,17.826,269139,0
2003-12-26,17.867,17.974,17.818,17.834,328143,0
2003-12-29,17.916,18.063,17.891,17.966,1595318,0
2003-12-30,18.031,18.164,17.991,18.107,1299948,0
2003-12-31,18.107,18.179,18.007,18.063,1150505,0
2004-01-02,17.891,18.164,17.875,18.063,4168263,0
2004-01-05,18,18.089,17.644,17.941,1886432,0
2004-01-06,17.958,18.072,17.793,18.072,1426568,0
2004-01-07,18.072,18.211,17.966,18.131,1765641,0
2004-01-08,18.164,18.164,18.063,18.122,2943584,0
2004-01-09,18.039,18.279,17.932,18.17,1815897,0
2004-01-12,18.14,18.203,17.974,17.991,2123040,0
2004-01-13,17.991,18.187,17.991,18.148,1417100,0
2004-01-14,18.122,18.287,18.107,18.22,1362471,0
2004-01-15,18.271,18.271,18.007,18.089,1612797,0
2004-01-16,18.089,18.271,18.089,18.203,1302255,0
2004-01-20,18.156,18.303,18.08,18.287,1414311,0
2004-01-21,18.211,18.788,18.211,18.788,1405206,0
2004-01-22,18.749,18.847,18.475,18.6,1457893,0
2004-01-23,18.684,18.732,18.452,18.55,1174910,0
2004-01-26,18.452,18.6,18.444,18.491,1569821,0
2004-01-27,18.475,18.535,18.08,18.164,1480714,0
2004-01-28,18.195,18.526,18.122,18.369,2257675,0
2004-01-29,18.395,18.5,18.148,18.279,1648851,0
2004-01-30,18.22,18.22,18,18.122,1552217,0
2004-02-02,18.156,18.435,17.966,18.22,1931954,0
2004-02-03,18.311,18.411,18.072,18.107,1560355,0
2004-02-04,17.966,18.063,17.711,17.891,1361620,0
2004-02-05,17.834,17.958,17.588,17.757,1279552,0
2004-02-06,17.669,17.923,17.496,17.875,1540686,0
2004-02-09,17.793,17.875,17.669,17.734,1404353,0
2004-02-10,17.818,18.08,17.711,18.055,1516282,0
2004-02-11,18.122,18.195,17.859,18.031,1734806,0
2004-02-12,17.891,18.115,17.843,17.916,2642512,0
2004-02-13,17.916,18,17.695,17.983,3271849,0
2004-02-17,18.007,18.311,17.891,18.23,1094662,0
2004-02-18,18.287,18.452,18.203,18.419,1304440,0
2004-02-19,18.517,18.517,18.115,18.164,1369756,0
2004-02-20,18.369,18.369,18.063,18.23,2421928,0
2004-02-23,18.203,18.543,18.203,18.403,1448420,0
2004-02-24,18.395,18.411,18.148,18.279,1755683,0
2004-02-25,18.378,18.779,18.303,18.779,1627122,0
2004-02-26,19.151,19.564,18.699,19.028,3921946,0
2004-02-27,19.028,19.194,18.806,19.02,1966434,0
2004-03-01,19.02,19.556,19.02,19.481,1467118,0
2004-03-02,19.399,19.481,19.225,19.372,1500986,0
2004-03-03,19.372,19.547,19.136,19.49,1444049,0
2004-03-04,19.356,19.497,19.26,19.415,999970,0
2004-03-05,19.424,19.652,19.326,19.538,978849,0
2004-03-08,19.504,19.67,19.151,19.216,1604057,0
2004-03-09,19.232,19.432,19.169,19.364,1883398,0
2004-03-10,19.356,19.432,18.896,18.995,987224,0
2004-03-11,18.888,19.232,18.638,18.847,1301284,0
2004-03-12,18.946,19.187,18.535,19.094,1673860,0
2004-03-15,18.896,19.16,18.806,19.094,1514586,0
2004-03-16,19.151,19.349,19.068,19.275,1450363,0
2004-03-17,19.275,19.547,19.187,19.424,2436252,0
2004-03-18,19.317,19.661,19.232,19.474,1605149,0
2004-03-19,19.364,19.687,19.144,19.466,1415038,0
2004-03-22,19.531,19.605,19.151,19.275,1390755,0
2004-03-23,19.399,19.44,19.208,19.309,1436405,0
2004-03-24,19.356,19.407,19.208,19.284,1266928,0
2004-03-25,19.391,19.605,19.284,19.474,1688549,0
2004-03-26,19.512,19.67,19.474,19.49,998753,0
2004-03-29,19.391,19.77,19.275,19.737,1430213,0
2004-03-30,19.67,19.919,19.512,19.878,1302139,0
2004-03-31,19.795,20.057,19.728,20.009,1027526,0
2004-04-01,20.123,20.205,19.919,20.075,1433246,0
2004-04-02,20.182,20.469,19.795,19.919,1776444,0
2004-04-05,19.991,20.131,19.926,19.974,916935,0
2004-04-06,19.886,20.065,19.85,19.974,826126,0
2004-04-07,19.926,19.983,19.763,19.787,1162403,0
2004-04-08,19.818,19.965,19.728,19.77,943520,0
2004-04-12,19.859,19.894,19.208,19.3,1617288,0
2004-04-13,19.275,19.3,18.6,18.779,2627699,0
2004-04-14,18.699,19.102,18.387,18.971,1536197,0
2004-04-15,18.98,19.317,18.937,19.053,1114085,0
2004-04-16,19.232,19.284,19.028,19.25,1272511,0
2004-04-19,19.25,19.26,19.036,19.177,789586,0
2004-04-20,19.187,19.275,18.928,18.928,908676,0
2004-04-21,18.779,18.98,18.648,18.946,966707,0
2004-04-22,18.847,19.521,18.716,19.169,955415,0
2004-04-23,19.085,19.268,18.946,19.232,810830,0
2004-04-26,19.241,19.356,19.028,19.053,1072078,0
2004-04-27,19.028,19.136,18.865,18.903,1376067,0
2004-04-28,18.937,19.407,18.928,19.26,1997636,0
2004-04-29,19.326,19.407,18.962,19.036,1887523,0
2004-04-30,19.036,19.309,18.962,19.275,1927226,0
2004-05-03,19.2,19.2,18.911,19.036,1991930,0
2004-05-04,19.085,19.391,18.911,19.334,1462503,0
2004-05-05,19.334,19.424,18.946,18.98,1339770,0
2004-05-06,18.937,19.241,18.831,19.076,1501593,0
2004-05-07,18.911,19.028,18.255,18.535,2360012,0
2004-05-10,18.452,18.452,17.932,18.098,2489788,0
2004-05-11,18.122,18.287,18.039,18.23,1548700,0
2004-05-12,18.211,18.444,17.941,18.395,1583053,0
2004-05-13,18.427,18.624,18.203,18.535,1739172,0
2004-05-14,18.452,18.762,18.378,18.491,1284769,0
2004-05-17,18.187,18.559,18.156,18.319,1188384,0
2004-05-18,18.287,18.806,18.131,18.74,1544326,0
2004-05-19,18.749,18.919,18.509,18.624,1335397,0
2004-05-20,18.624,18.888,18.5,18.788,730949,0
2004-05-21,18.788,18.896,18.543,18.756,1495400,0
2004-05-24,19.275,19.531,19.094,19.504,2298828,0
2004-05-25,19.415,19.77,19.349,19.77,2678686,0
2004-05-26,19.77,20.027,19.639,19.678,2284623,0
2004-05-27,19.687,20.097,19.652,20.065,1595802,0
2004-05-28,20.114,20.167,19.878,19.886,2101795,0
2004-06-01,19.91,20.175,19.834,20.083,1792348,0
2004-06-02,19.991,20.289,19.974,20.075,1368783,0
2004-06-03,20.105,20.205,19.868,19.991,1732256,0
2004-06-04,20.123,20.255,19.886,20.114,1529518,0
2004-06-07,20.182,20.388,20.158,20.388,1278585,0
2004-06-08,20.263,20.344,20.075,20.213,1630523,0
2004-06-09,20.213,20.322,19.983,20.009,1067228,0
2004-06-10,20.027,20.131,19.983,20.075,906371,0
2004-06-14,20.018,20.336,19.956,20.175,1825124,0
2004-06-15,20.306,20.453,20.131,20.231,1521505,0
2004-06-16,20.322,20.354,20.196,20.298,941090,0
2004-06-17,20.196,20.757,20.196,20.634,1882061,0
2004-06-18,20.568,20.617,20.354,20.469,2006618,0
2004-06-21,20.428,20.817,20.404,20.767,1602966,0
2004-06-22,20.808,20.972,20.693,20.84,1365385,0
2004-06-23,20.757,21.269,20.584,21.152,2429820,0
2004-06-24,21.201,21.253,21.055,21.152,1442956,0
2004-06-25,21.152,21.194,20.898,21.062,2552553,0
2004-06-28,21.046,21.26,20.922,21.171,3191848,0
2004-06-29,21.171,21.171,20.817,21.022,1885459,0
2004-06-30,20.891,21.161,20.817,21.062,1929772,0
2004-07-01,21.186,21.375,20.898,21.022,2653073,0
2004-07-02,21.179,21.311,21.104,21.227,1542139,0
2004-07-06,21.227,21.498,21.209,21.349,1625180,0
2004-07-07,21.349,21.467,21.029,21.253,2103980,0
2004-07-08,21.253,21.576,21.171,21.473,2038061,0
2004-07-09,21.209,21.218,20.914,21.152,5374738,0
2004-07-12,21.161,21.311,21.121,21.292,2097305,0
2004-07-13,21.194,21.201,20.93,20.997,2383199,0
2004-07-14,21.005,21.582,20.955,21.558,3410363,0
2004-07-15,21.558,21.698,21.401,21.481,3097396,0
2004-07-16,21.613,21.805,21.473,21.69,1260981,0
2004-07-19,21.69,21.886,21.558,21.715,1800238,0
2004-07-20,21.715,21.854,21.59,21.779,1426328,0
2004-07-21,21.745,21.829,21.236,21.245,1146985,0
2004-07-22,21.112,21.434,21.029,21.367,1830830,0
2004-07-23,21.32,21.367,20.948,21.104,1628216,0
2004-07-26,21.095,21.341,20.964,21.029,1194577,0
2004-07-27,21.022,21.138,20.708,20.948,1236094,0
2004-07-28,20.939,21.613,20.825,21.524,2397891,0
2004-07-29,21.524,21.705,21.292,21.311,1587911,0
2004-07-30,21.333,22.423,21.209,22.077,7962008,0
2004-08-02,21.911,22.019,21.418,21.459,4036910,0
2004-08-03,21.524,21.993,21.481,21.77,2418526,0
2004-08-04,21.613,22.019,21.489,21.893,2803486,0
2004-08-05,21.787,22.1,21.606,21.77,2896843,0
2004-08-06,21.77,22.2,21.77,22.042,3337281,0
2004-08-09,22.077,22.142,21.969,21.977,2784063,0
2004-08-10,21.985,22.33,21.893,22.233,2801056,0
2004-08-11,22.1,22.174,21.945,22.125,1872714,0
2004-08-12,22.034,22.191,21.969,22.133,2560321,0
2004-08-13,22.133,22.133,21.911,22.026,1264623,0
2004-08-16,21.919,22.233,21.829,22.183,2588728,0
2004-08-17,22.142,22.24,22.026,22.183,2122071,0
2004-08-18,22.2,22.528,22.191,22.528,1985496,0
2004-08-19,22.347,22.347,22.159,22.24,2382837,0
2004-08-20,22.167,22.423,22.142,22.364,1750342,0
2004-08-23,22.364,22.398,22.05,22.077,1385296,0
2004-08-24,22.183,22.291,22.05,22.291,3732683,0
2004-08-25,22.315,22.323,22.034,22.133,2714137,0
2004-08-26,22.142,22.282,22.092,22.215,1705425,0
2004-08-27,22.167,22.224,22.085,22.085,916935,0
2004-08-30,21.911,22.092,21.911,21.969,1586211,0
2004-08-31,21.977,22.142,21.745,22.142,2324198,0
2004-09-01,22.224,22.224,22.034,22.1,2666911,0
2004-09-02,22.151,22.612,22.042,22.555,2522204,0
2004-09-03,22.612,22.643,22.224,22.307,1676409,0
2004-09-07,22.431,22.431,22.183,22.257,1334060,0
2004-09-08,22.2,22.315,22.092,22.207,2739145,0
2004-09-09,22.116,22.315,22.116,22.274,1936933,0
2004-09-10,22.299,22.347,22.151,22.291,2223561,0
2004-09-13,22.24,22.323,21.961,22.068,1720234,0
2004-09-14,22.068,22.133,21.893,22.034,2365960,0
2004-09-15,22.042,22.068,21.886,21.961,1829860,0
2004-09-16,21.961,22.092,21.893,22.011,1822939,0
2004-09-17,22.011,22.1,21.969,22.002,1931107,0
2004-09-20,21.829,21.977,21.77,21.77,1968741,0
2004-09-21,21.829,22.151,21.761,22.06,2246260,0
2004-09-22,22.002,22.002,21.787,21.821,1596411,0
2004-09-23,21.878,22.109,21.779,22.06,2647125,0
2004-09-24,22.034,22.034,21.87,21.911,1570549,0
2004-09-27,21.705,22.002,21.621,21.886,1574434,0
2004-09-28,21.724,22.019,21.724,21.821,3401866,0
2004-09-29,21.829,21.952,21.69,21.952,1353610,0
2004-09-30,21.829,21.969,21.73,21.837,2115395,0
2004-10-01,21.787,22.042,21.77,22.034,1205862,0
2004-10-04,22.034,22.207,21.886,21.919,2463446,0
2004-10-05,21.993,22.125,21.952,22.042,1505844,0
2004-10-06,22.042,22.077,21.787,21.993,1680295,0
2004-10-07,21.977,22.05,21.862,21.878,1344624,0
2004-10-08,21.937,22.133,21.738,22.06,1227108,0
2004-10-11,21.961,22.224,21.911,22.077,2111143,0
2004-10-12,22.159,23.105,22.077,22.859,5946894,0
2004-10-13,23.476,24.069,23.149,23.312,7173397,0
2004-10-14,23.476,23.525,23.254,23.453,3184683,0
2004-10-15,23.889,24.037,23.673,23.787,3945127,0
2004-10-18,23.889,24.093,23.821,24.046,3750041,0
2004-10-19,24.046,24.565,24.037,24.194,4873353,0
2004-10-20,24.161,24.588,24.004,24.531,2572950,0
2004-10-21,24.258,24.309,23.996,24.069,2781513,0
2004-10-22,24.004,24.284,23.733,24.2,2081033,0
2004-10-25,24.293,24.588,24.208,24.574,1714165,0
2004-10-26,24.488,24.727,24.2,24.727,1885826,0
2004-10-27,24.727,24.778,24.407,24.466,1307840,0
2004-10-28,24.671,25.089,24.547,25.026,2086014,0
2004-10-29,25.074,25.344,24.745,25.124,1808856,0
2004-11-01,25.229,25.256,24.885,24.935,1404353,0
2004-11-02,25.097,25.166,24.457,24.547,1609885,0
2004-11-03,24.794,25.314,24.794,25.133,1647881,0
2004-11-04,25.133,25.633,24.835,25.536,1395610,0
2004-11-05,25.536,25.857,24.876,25.387,1806916,0
2004-11-08,25.387,25.907,25.387,25.866,1089076,0
2004-11-09,26.006,26.094,25.701,25.766,1488726,0
2004-11-10,25.89,25.899,25.625,25.774,1742330,0
2004-11-11,25.857,26.485,25.684,26.319,1461291,0
2004-11-12,26.319,26.539,26.129,26.434,1522841,0
2004-11-15,26.485,26.589,26.154,26.234,1297764,0
2004-11-16,26.319,26.345,26.047,26.072,1508393,0
2004-11-17,25.988,26.352,25.931,26.072,1678110,0
2004-11-18,26.072,26.251,25.931,26.078,1339163,0
2004-11-19,26.251,26.277,26.015,26.17,1296549,0
2004-11-22,26.31,26.539,26.12,26.539,1563872,0
2004-11-23,26.566,26.638,26.226,26.36,1706761,0
2004-11-24,26.522,26.763,26.522,26.53,1438587,0
2004-11-26,26.566,26.771,26.458,26.581,496767,0
2004-11-29,26.566,26.663,26.12,26.294,993051,0
2004-11-30,26.234,26.335,26.154,26.277,1115060,0
2004-12-01,26.352,26.352,25.866,26.072,1550642,0
2004-12-02,25.963,26.047,25.578,25.61,2059061,0
2004-12-03,25.781,26.022,25.701,25.766,1637319,0
2004-12-06,25.585,25.866,25.552,25.766,1463475,0
2004-12-07,25.692,25.899,25.282,25.282,978482,0
2004-12-08,25.322,25.476,25.017,25.166,1748158,0
2004-12-09,25.166,25.352,24.835,25.246,1119308,0
2004-12-10,25.089,25.378,24.918,25.221,1052899,0
2004-12-13,25.182,25.75,25.182,25.75,829402,0
2004-12-14,25.922,25.996,25.305,25.344,1394155,0
2004-12-15,25.493,25.734,25.413,25.734,1037362,0
2004-12-16,25.658,25.972,25.413,25.781,1793560,0
2004-12-17,25.518,26.226,25.518,26.204,2284867,0
2004-12-20,26.204,26.319,25.922,26.056,1909860,0
2004-12-21,26.251,26.368,26.12,26.36,845796,0
2004-12-22,26.36,26.787,26.36,26.581,1266567,0
2004-12-23,26.647,26.656,26.399,26.498,584176,0
2004-12-27,26.671,26.679,26.319,26.399,1366111,0
2004-12-28,26.319,26.548,26.242,26.507,1027286,0
2004-12-29,26.408,26.598,26.345,26.507,467634,0
2004-12-30,26.607,26.755,26.458,26.714,610884,0
2004-12-31,26.598,26.656,26.381,26.381,514735,0
2005-01-03,26.434,26.581,26.029,26.162,1919814,0
2005-01-04,26.36,26.638,26.015,26.094,1357007,0
2005-01-05,26.259,26.259,25.578,25.675,2226226,0
2005-01-06,25.552,25.781,25.51,25.684,1261951,0
2005-01-07,25.734,25.988,25.476,25.493,793105,0
2005-01-10,25.578,25.931,25.485,25.543,2002733,0
2005-01-11,25.594,25.625,25.238,25.298,1553795,0
2005-01-12,25.33,25.485,25.066,25.361,1250901,0
2005-01-13,25.157,25.799,25.157,25.485,1195788,0
2005-01-14,25.578,25.741,25.394,25.701,1049499,0
2005-01-18,25.734,26.145,25.692,25.954,1606363,0
2005-01-19,25.954,26.294,25.954,26.063,918997,0
2005-01-20,26.154,26.154,25.806,26.006,1077302,0
2005-01-21,25.946,26.129,25.907,26.029,1329815,0
2005-01-24,26.022,26.45,26.006,26.319,1530733,0
2005-01-25,26.319,26.566,26.103,26.12,1257583,0
2005-01-26,26.294,26.345,26.006,26.268,1408604,0
2005-01-27,26.196,26.516,26.072,26.418,1072569,0
2005-01-28,26.345,26.434,26.022,26.352,1117244,0
2005-01-31,26.485,26.812,26.399,26.746,1365143,0
2005-02-01,27.061,27.167,26.539,26.539,2120368,0
2005-02-02,26.755,26.912,26.638,26.73,1316579,0
2005-02-03,26.73,26.805,26.548,26.746,865944,0
2005-02-04,26.607,27.1,26.607,27.1,1186801,0
2005-02-07,27.067,27.067,26.755,26.787,1089076,0
2005-02-08,26.969,27.183,26.845,26.903,1325322,0
2005-02-09,26.927,26.977,26.721,26.779,762997,0
2005-02-10,26.771,26.86,26.689,26.82,1335282,0
2005-02-11,26.837,26.985,26.705,26.92,1591310,0
2005-02-14,26.992,27.266,26.985,27.183,1506815,0
2005-02-15,27.266,27.307,26.812,26.961,1513489,0
2005-02-16,26.86,27.183,26.705,27.117,1287810,0
2005-02-17,27.175,27.183,26.903,27.009,940969,0
2005-02-18,27.183,27.266,26.679,26.771,1957574,0
2005-02-22,26.779,26.779,25.946,25.946,2218096,0
2005-02-23,26.154,26.368,26.111,26.319,2483476,0
2005-02-24,26.36,26.45,26.242,26.374,1769525,0
2005-02-25,26.399,26.992,26.399,26.927,1188138,0
2005-02-28,26.977,27.084,26.721,26.755,2161645,0
2005-03-01,26.755,27.009,26.647,26.787,2172693,0
2005-03-02,26.689,26.992,26.441,26.647,1464691,0
2005-03-03,26.689,26.977,26.485,26.616,1641812,0
2005-03-04,26.771,27.339,26.721,27.175,2895141,0
2005-03-07,27.324,27.956,27.289,27.76,4369666,0
2005-03-08,27.817,27.817,27.406,27.471,1766610,0
2005-03-09,27.381,27.669,27.126,27.447,2125469,0
2005-03-10,27.513,27.95,27.249,27.925,2622235,0
2005-03-11,28.006,28.79,27.602,27.654,2396556,0
2005-03-14,27.661,28.122,27.513,27.883,2677596,0
2005-03-15,28.129,28.277,27.637,27.637,2762700,0
2005-03-16,27.594,27.848,27.214,27.661,3019820,0
2005-03-17,27.785,28.137,27.513,27.874,2881548,0
2005-03-18,27.925,28.198,27.84,28.198,3596954,0
2005-03-21,28.198,28.721,28.104,28.626,2913233,0
2005-03-22,28.635,28.667,27.941,28.073,2112599,0
2005-03-23,27.997,28.253,2.7272,28.114,3081977,0
2005-03-24,28.163,28.626,28.122,28.503,1311726,0
2005-03-28,28.511,28.696,28.268,28.268,1271543,0
2005-03-29,28.146,28.207,27.701,27.743,2622480,0
2005-03-30,27.901,28.198,27.802,28.198,2102405,0
2005-03-31,28.056,28.626,27.997,28.6,2330150,0
2005-04-01,28.828,29.116,28.581,28.871,2113573,0
2005-04-04,28.871,29.382,28.871,29.351,2796932,0
2005-04-05,29.351,29.719,29.203,29.638,3059155,0
2005-04-06,29.81,29.827,29.499,29.514,1441624,0
2005-04-07,29.573,29.735,29.424,29.621,1031293,0
2005-04-08,29.719,29.735,29.365,29.365,1198704,0
2005-04-11,29.351,29.876,29.341,29.744,1728487,0
2005-04-12,29.655,29.991,29.424,29.868,2245173,0
2005-04-13,29.892,29.951,29.573,29.696,1230997,0
2005-04-14,29.655,29.761,29.374,29.397,1386264,0
2005-04-15,29.53,29.582,29.079,29.116,2421928,0
2005-04-18,28.976,29.257,28.617,28.939,2432126,0
2005-04-19,28.962,29.522,28.962,29.439,1004584,0
2005-04-20,29.448,29.655,29.21,29.219,1846491,0
2005-04-21,29.407,29.594,29.019,29.514,1214851,0
2005-04-22,29.514,29.974,29.48,29.761,1303958,0
2005-04-25,29.966,30.322,29.594,29.827,2058579,0
2005-04-26,29.827,29.927,29.499,29.499,1253331,0
2005-04-27,29.374,29.804,29.249,29.719,1174663,0
2005-04-28,29.696,29.787,29.249,29.546,1509001,0
2005-04-29,29.556,29.936,29.439,29.901,1319980,0
2005-05-02,30,30.429,29.901,30.206,1695106,0
2005-05-03,30.354,30.455,29.719,29.795,2583146,0
2005-05-04,29.795,30.446,29.663,30.189,2366690,0
2005-05-05,29.974,30.289,29.827,29.936,1862153,0
2005-05-06,29.974,30.131,29.663,30.058,1707731,0
2005-05-09,30.971,31.267,30.28,31.136,2817810,0
2005-05-10,31.245,31.245,30.528,30.707,2218096,0
2005-05-11,30.683,31.104,30.585,30.956,1708583,0
2005-05-12,31.589,31.589,30.254,30.354,1985496,0
2005-05-13,30.42,30.477,28.962,29.679,2780542,0
2005-05-16,29.573,29.936,29.326,29.876,2987163,0
2005-05-17,29.901,30.486,29.795,30.429,1900513,0
2005-05-18,30.683,30.757,30.354,30.437,1728732,0
2005-05-19,30.618,30.725,30.364,30.7,1217154,0
2005-05-20,30.807,30.807,30.519,30.683,825031,0
2005-05-23,30.757,30.898,30.602,30.849,1344383,0
2005-05-24,30.94,31.055,30.635,30.971,1352513,0
2005-05-25,30.971,31.012,30.652,30.766,1264380,0
2005-05-26,30.766,30.915,30.609,30.774,983340,0
2005-05-27,30.717,30.865,30.602,30.757,2203406,0
2005-05-31,30.691,30.906,30.271,30.271,2682570,0
2005-06-01,30.354,31.047,30.149,30.602,2399347,0
2005-06-02,30.725,30.865,30.395,30.437,1581839,0
2005-06-03,30.551,30.923,30.477,30.923,1270814,0
2005-06-06,30.823,31.129,30.807,31.055,1382017,0
2005-06-07,31.204,31.589,30.831,30.915,1440772,0
2005-06-08,31.047,31.328,30.971,31.275,1402654,0
2005-06-09,31.275,31.275,30.931,31.055,978361,0
2005-06-10,31.136,31.368,30.956,31.211,1321074,0
2005-06-13,31.113,31.423,30.98,31.336,1436521,0
2005-06-14,31.376,31.616,31.096,31.564,1088955,0
2005-06-15,31.704,31.704,31.178,31.467,1242770,0
2005-06-16,31.54,31.656,31.253,31.484,1376796,0
2005-06-17,31.631,31.695,31.36,31.681,2010624,0
2005-06-20,31.499,31.712,31.368,31.555,1312088,0
2005-06-21,31.631,31.991,31.598,31.887,1182677,0
2005-06-22,32.123,32.455,31.92,32.255,1801937,0
2005-06-23,32.365,33.137,32.339,32.927,2952563,0
2005-06-24,32.795,33.293,32.639,32.847,1887281,0
2005-06-27,32.77,33.154,32.77,32.948,1028500,0
2005-06-28,32.934,33.343,32.825,33.23,1843821,0
2005-06-29,33.271,33.738,33.066,33.459,1622388,0
2005-06-30,33.59,33.658,33.293,33.402,2403475,0
2005-07-01,33.606,33.738,33.502,33.658,1255759,0
2005-07-05,33.649,33.894,33.41,33.417,2181918,0
2005-07-06,33.542,33.708,33.198,33.212,1500747,0
2005-07-07,32.964,33.238,31.92,33.122,1421349,0
2005-07-08,33.245,33.551,32.84,33.386,1011262,0
2005-07-11,33.245,33.59,33.198,33.443,1833866,0
2005-07-12,33.649,34.078,33.623,33.921,1811408,0
2005-07-13,33.872,34.027,33.658,33.667,1665242,0
2005-07-14,33.667,33.912,33.058,33.212,1449391,0
2005-07-15,33.137,33.312,32.91,33.113,1844550,0
2005-07-18,33.09,33.189,32.883,33.032,1488726,0
2005-07-19,33.041,33.113,32.646,32.744,1670218,0
2005-07-20,32.84,33.285,32.66,33.238,2492583,0
2005-07-21,33.238,33.285,32.455,32.577,1960367,0
2005-07-22,32.699,32.893,32.463,32.795,1695714,0
2005-07-25,32.795,33.352,32.795,33.09,1886314,0
2005-07-26,33.154,33.278,32.893,32.893,1048653,0
2005-07-27,33.032,33.492,32.988,33.492,1822575,0
2005-07-28,33.667,33.771,33.459,33.632,1280403,0
2005-07-29,33.59,33.762,33.502,33.674,874200,0
2005-08-01,33.527,33.667,33.09,33.137,1327022,0
2005-08-02,33.245,33.921,33.245,33.807,1648974,0
2005-08-03,33.807,34.557,33.755,33.98,1621054,0
2005-08-04,34.033,34.078,33.642,33.894,1305777,0
2005-08-05,33.738,33.738,33.32,33.566,1449150,0
2005-08-08,33.402,33.98,32.964,33.09,2120130,0
2005-08-09,33.198,33.989,32.825,32.948,3205441,0
2005-08-10,33.32,34.201,32.996,33.894,3403809,0
2005-08-11,33.989,34.532,33.771,34.192,2481776,0
2005-08-12,34.21,34.364,33.84,34.086,1087377,0
2005-08-15,33.963,34.175,33.789,34.061,1281860,0
2005-08-16,34.103,34.168,33.576,33.584,1120400,0
2005-08-17,33.551,33.746,33.164,33.738,1039303,0
2005-08-18,33.762,34.159,33.467,34.018,2319344,0
2005-08-19,34.4,34.613,34.226,34.572,1807278,0
2005-08-22,34.793,34.919,34.417,34.557,2047652,0
2005-08-23,34.621,34.919,34.408,34.566,1388689,0
2005-08-24,34.752,35.559,34.752,35.146,2222587,0
2005-08-25,35.337,35.88,35.287,35.871,1913021,0
2005-08-26,36.012,36.145,35.321,35.791,2061491,0
2005-08-29,35.628,36.359,35.38,36.267,1863490,0
2005-08-30,36.408,36.861,36.08,36.369,2913233,0
2005-08-31,36.49,37.174,36.128,37.092,2815384,0
2005-09-01,37.143,37.477,36.615,37.354,2045587,0
2005-09-02,37.068,37.662,36.046,37.223,1143949,0
2005-09-06,37.538,38.351,37.441,37.751,1988043,0
2005-09-07,37.765,38.165,37.572,38.157,1527939,0
2005-09-08,38.428,38.805,37.974,38.046,2468303,0
2005-09-09,37.982,39.101,37.974,38.839,2645056,0
2005-09-12,38.748,38.905,38.304,38.461,1626151,0
2005-09-13,38.054,38.452,38.017,38.148,2099975,0
2005-09-14,38.263,38.419,37.974,38.14,1610979,0
2005-09-15,38.28,38.394,38.046,38.304,2235820,0
2005-09-16,38.394,38.616,37.727,38.507,2267385,0
2005-09-19,38.592,38.632,38.165,38.468,1113599,0
2005-09-20,38.402,38.708,38.072,38.123,1160217,0
2005-09-21,38.039,38.402,37.075,37.643,2650523,0
2005-09-22,37.643,37.643,36.944,37.1,2224167,0
2005-09-23,37.191,37.743,37.068,37.363,1864092,0
2005-09-26,37.602,37.875,37.477,37.712,934537,0
2005-09-27,37.809,37.884,37.389,37.712,1339404,0
2005-09-28,38.062,38.524,37.892,38.385,3362897,0
2005-09-29,38.402,39.24,38.321,39.127,3064008,0
2005-09-30,39.11,39.194,38.691,38.944,2348603,0
2005-10-03,38.953,40.389,38.953,40.296,2795231,0
2005-10-04,40.296,40.493,38.821,38.962,2654167,0
2005-10-05,38.748,38.88,37.494,37.522,2305382,0
2005-10-06,37.634,37.653,36.072,36.688,3506517,0
2005-10-07,36.706,37.679,36.525,37.618,1865189,0
2005-10-10,37.477,37.477,36.378,36.49,1750951,0
2005-10-11,36.821,37.24,36.674,36.985,2212997,0
2005-10-12,37.01,37.634,36.229,36.245,2146957,0
2005-10-13,36.12,36.369,35.073,35.461,2734655,0
2005-10-14,35.692,35.949,35.248,35.832,1840418,0
2005-10-17,35.923,36.597,35.708,36.442,1231118,0
2005-10-18,36.442,36.665,35.346,35.495,1426328,0
2005-10-19,35.675,35.783,34.672,35.61,2227443,0
2005-10-20,35.504,35.583,33.37,33.715,2940425,0
2005-10-21,33.878,34.183,33.402,33.885,2281344,0
2005-10-24,34.018,34.712,33.361,34.672,2077999,0
2005-10-25,34.587,35.364,34.513,35.364,2683911,0
2005-10-26,35.083,35.38,34.613,34.836,2603419,0
2005-10-27,34.926,35.015,34.012,34.018,1047071,0
2005-10-28,34.183,35.504,34.159,35.495,1728732,0
2005-10-31,35.61,36.237,35.583,36.046,1913137,0
2005-11-01,36.245,36.254,35.513,35.759,2069139,0
2005-11-02,35.495,35.914,35.215,35.667,1677264,0
2005-11-03,35.839,35.914,35.38,35.504,2207412,0
2005-11-04,36.369,36.861,35.321,35.487,2744972,0
2005-11-07,35.871,35.988,34.967,35.427,2277219,0
2005-11-08,35.364,35.848,35.139,35.388,2159337,0
2005-11-09,35.47,35.957,35.38,35.675,2320193,0
2005-11-10,35.749,35.864,34.727,35.108,2155939,0
2005-11-11,34.935,34.96,34.042,34.513,1832167,0
2005-11-14,34.513,34.919,34.251,34.843,2162619,0
2005-11-15,34.712,35.575,34.636,35.346,2019728,0
2005-11-16,35.28,35.6,35.059,35.42,1591310,0
2005-11-17,35.619,36.128,35.461,36.08,1455461,0
2005-11-18,36.508,36.517,35.6,36.137,1879636,0
2005-11-21,36.186,36.458,36.113,36.401,1100611,0
2005-11-22,36.342,36.629,36.16,36.615,1371818,0
2005-11-23,36.836,37.354,36.639,37.075,1256732,0
2005-11-25,37.231,37.547,36.936,37.026,430970,0
2005-11-28,36.846,37.694,36.681,37.075,2190419,0
2005-11-29,37.208,37.694,37.199,37.266,1364049,0
2005-11-30,37.33,37.555,37.084,37.167,1590462,0
2005-12-01,37.33,37.765,37.299,37.718,1411880,0
2005-12-02,37.718,37.718,37.258,37.586,855504,0
2005-12-05,37.718,37.85,37.151,37.765,1325445,0
2005-12-06,37.892,37.966,37.454,37.61,1283317,0
2005-12-07,37.547,37.625,36.836,36.944,1218366,0
2005-12-08,36.869,37.743,36.869,37.398,1533646,0
2005-12-09,37.477,38.148,37.398,38.097,1434944,0
2005-12-12,38.114,38.254,37.792,37.974,2425204,0
2005-12-13,37.914,38.081,37.594,37.966,1416613,0
2005-12-14,38.13,38.691,38.13,38.468,1075482,0
2005-12-15,38.499,38.716,38.359,38.586,1293030,0
2005-12-16,38.624,38.962,38.624,38.78,1342804,0
2005-12-19,38.691,38.805,37.743,37.809,1419287,0
2005-12-20,36.779,37.199,36.481,36.91,2986194,0
2005-12-21,36.829,37.034,36.153,36.309,1654679,0
2005-12-22,36.177,36.309,35.88,36.113,1756412,0
2005-12-23,36.12,36.285,35.628,36.012,1159612,0
2005-12-27,36.211,36.425,35.635,35.699,2157638,0
2005-12-28,35.304,35.61,35.015,35.443,2182886,0
2005-12-29,35.552,36.369,35.527,36.177,1747305,0
2005-12-30,35.864,36.012,35.568,35.923,1264257,0
2006-01-03,35.965,36.91,35.552,36.878,2007955,0
2006-01-04,37.051,37.892,36.351,37.275,2854231,0
2006-01-05,37.564,37.892,36.821,36.928,2335734,0
2006-01-06,36.985,37.143,36.657,37.075,1791740,0
2006-01-09,36.969,37.108,36.582,36.639,1186319,0
2006-01-10,36.442,37.415,36.342,37.306,2618110,0
2006-01-11,37.424,37.765,37.134,37.231,2430667,0
2006-01-12,37.462,37.809,37.283,37.53,1978213,0
2006-01-13,37.653,37.809,37.389,37.703,1178794,0
2006-01-17,37.503,38.263,37.398,38.148,1282711,0
2006-01-18,38.148,38.385,37.555,37.679,2370452,0
2006-01-19,37.564,38.017,37.248,37.949,1752043,0
2006-01-20,38.017,38.376,37.618,37.85,2632677,0
2006-01-23,37.884,38.123,37.454,37.586,1366356,0
2006-01-24,37.712,38.179,37.602,38.054,971323,0
2006-01-25,38.081,38.304,37.266,37.389,1673983,0
2006-01-26,38.212,38.212,36.985,37.258,1424386,0
2006-01-27,37.24,37.586,36.639,36.788,2747642,0
2006-01-30,36.688,36.688,36.294,36.499,2140763,0
2006-01-31,36.186,36.326,35.957,36.097,2246628,0
2006-02-01,36.037,36.203,35.708,36.113,2027986,0
2006-02-02,35.997,36.16,35.513,35.864,1653585,0
2006-02-03,35.635,35.661,35.255,35.443,1476099,0
2006-02-06,35.355,35.667,35.295,35.478,1588760,0
2006-02-07,35.388,35.544,35.222,35.42,1519686,0
2006-02-08,35.346,35.591,35.099,35.583,2148773,0
2006-02-09,35.591,36.087,35.478,35.817,1167503,0
2006-02-10,35.189,36.145,35.189,35.6,1069046,0
2006-02-13,35.997,36.046,35.684,35.899,1292544,0
2006-02-14,35.628,36.08,35.513,35.932,1352878,0
2006-02-15,35.88,36.401,35.88,36.128,2209598,0
2006-02-16,35.979,36.408,35.957,36.359,1772438,0
2006-02-17,36.294,36.805,36.153,36.326,1581720,0
2006-02-21,36.458,36.615,36.168,36.245,1206348,0
2006-02-22,36.245,37.292,36.211,37.248,1985373,0
2006-02-23,37.1,37.266,36.854,37.042,1626151,0
2006-02-24,36.985,37.258,36.928,37.075,1022065,0
2006-02-27,37.075,37.354,36.62,37.042,1660144,0
2006-02-28,36.854,36.985,36.359,36.541,1386264,0
2006-03-01,36.674,36.697,36.276,36.481,1463959,0
2006-03-02,36.245,36.574,35.839,36.434,1337580,0
2006-03-03,36.245,36.674,36.113,36.434,1184741,0
2006-03-06,36.434,36.449,35.536,35.74,1270571,0
2006-03-07,36.481,36.49,35.295,35.692,1773772,0
2006-03-08,35.295,35.583,34.332,35.287,2757237,0
2006-03-09,35.38,35.403,34.663,34.689,1508270,0
2006-03-10,34.68,35.146,34.479,35.05,2094389,0
2006-03-13,34.992,35.287,34.793,35.207,1649580,0
2006-03-14,35.09,35.628,34.926,35.544,1944826,0
2006-03-15,35.42,35.817,35.189,35.817,1433610,0
2006-03-16,35.979,36.237,35.89,35.914,1614858,0
2006-03-17,36.08,36.203,35.443,35.708,2393639,0
2006-03-20,35.684,36.219,35.591,35.848,2299192,0
2006-03-21,35.723,35.74,35.215,35.461,2494525,0
2006-03-22,35.413,35.504,34.999,35.24,1589610,0
2006-03-23,35.09,35.568,34.812,35.487,1906828,0
2006-03-24,35.435,35.749,35.403,35.635,2356251,0
2006-03-27,35.513,35.61,35.189,35.346,1353244,0
2006-03-28,35.355,35.355,34.793,34.803,1704335,0
2006-03-29,34.604,35.146,34.54,34.976,2310727,0
2006-03-30,34.836,35.115,34.382,34.456,1780818,0
2006-03-31,34.474,34.479,33.658,33.921,1858390,0
2006-04-03,33.755,34.332,33.715,33.872,2165408,0
2006-04-04,33.781,34.325,33.642,34.292,2008439,0
2006-04-05,34.175,34.784,34.175,34.572,1986829,0
2006-04-06,34.447,34.456,33.84,33.971,1710283,0
2006-04-07,33.963,34.143,33.145,33.198,1703117,0
2006-04-10,33.352,33.738,33.221,33.271,1233056,0
2006-04-11,33.343,33.41,32.447,32.585,1925768,0
2006-04-12,32.506,32.621,32.333,32.405,1308570,0
2006-04-13,32.123,32.29,31.896,32.001,1871985,0
2006-04-17,31.929,32.086,31.589,31.747,1939361,0
2006-04-18,31.796,33.245,31.788,33.13,4115455,0
2006-04-19,33.154,33.361,32.948,33.164,1054236,0
2006-04-20,33.113,33.746,33.113,33.426,1125620,0
2006-04-21,33.606,33.658,33.238,33.475,1349603,0
2006-04-24,33.32,33.731,32.964,33.606,1634769,0
2006-04-25,33.59,33.606,32.84,33.361,1230269,0
2006-04-26,33.361,33.435,32.686,32.865,1471362,0
2006-04-27,32.621,33.417,32.56,33.285,1740511,0
2006-04-28,33.253,33.394,32.744,33.285,1599808,0
2006-05-01,33.32,33.361,32.272,32.412,2379075,0
2006-05-02,32.412,32.686,31.96,32.56,4699873,0
2006-05-03,32.497,33.154,32.49,33.097,2811620,0
2006-05-04,33.278,33.335,32.677,32.808,1824033,0
2006-05-05,33.014,33.855,32.996,33.848,1829497,0
2006-05-08,33.435,33.435,32.77,33.073,3570491,0
2006-05-09,32.865,33.014,32.512,32.77,3001247,0
2006-05-10,32.668,33.771,32.621,33.731,2651736,0
2006-05-11,33.731,33.848,33.285,33.771,2368629,0
2006-05-12,33.649,33.84,33.293,33.329,1852683,0
2006-05-15,33.329,33.519,32.934,33.198,1967044,0
2006-05-16,33.343,33.483,33.041,33.172,1660265,0
2006-05-17,32.973,33.32,32.2,32.233,3151174,0
2006-05-18,32.216,32.568,32.028,32.209,2005284,0
2006-05-19,32.455,32.725,32.092,32.357,2740966,0
2006-05-22,32.209,32.948,32.115,32.752,2490275,0
2006-05-23,32.847,33.023,31.946,31.953,1460077,0
2006-05-24,31.953,32.239,31.467,31.835,2235580,0
2006-05-25,32.001,32.051,31.581,31.648,2788555,0
2006-05-26,31.835,31.96,31.589,31.878,1884610,0
2006-05-30,31.92,32.216,31.54,31.616,2404324,0
2006-05-31,31.755,32.734,31.616,32.325,2690465,0
2006-06-01,32.333,32.752,32.247,32.677,1458985,0
2006-06-02,32.779,33.41,32.388,33.205,2239827,0
2006-06-05,33.154,33.271,32.66,32.752,2461745,0
2006-06-06,32.752,32.825,32.15,32.455,1996906,0
2006-06-07,32.577,32.825,32.357,32.447,1598594,0
2006-06-08,32.463,32.825,32.209,32.646,2304534,0
2006-06-09,32.481,32.927,32.373,32.779,1453762,0
2006-06-12,32.8,32.833,32.019,32.239,3301953,0
2006-06-13,32.255,32.528,31.523,31.589,2786251,0
2006-06-14,31.589,31.821,31.219,31.564,1862030,0
2006-06-15,32.123,32.919,32.069,32.825,3132599,0
2006-06-16,32.825,33.542,32.779,33.41,3097639,0
2006-06-19,33.443,33.559,32.396,32.716,2215058,0
2006-06-20,32.725,32.964,32.225,32.38,2317890,0
2006-06-21,32.577,32.744,32.365,32.421,2689977,0
2006-06-22,32.481,32.481,31.991,32.239,1637684,0
2006-06-23,32.225,32.568,32.069,32.263,1291451,0
2006-06-26,32.255,32.686,32.255,32.506,1075358,0
2006-06-27,32.56,32.988,32.176,32.421,2740484,0
2006-06-28,32.233,32.577,32.209,32.388,2317765,0
2006-06-29,32.388,32.613,31.96,32.15,3904463,0
2006-06-30,32.132,32.307,32.044,32.123,2409061,0
2006-07-03,32.298,32.388,32.06,32.115,739690,0
2006-07-05,31.812,32.06,31.564,31.598,2124013,0
2006-07-06,31.589,31.729,31.351,31.572,2470121,0
2006-07-07,31.476,32.497,31.476,32.463,2928648,0
2006-07-10,32.396,32.613,32.255,32.49,2539197,0
2006-07-11,32.49,33.23,32.49,33.164,3433185,0
2006-07-12,33.262,33.262,32.239,32.339,2182770,0
2006-07-13,32.333,32.699,32.001,32.092,2216151,0
2006-07-14,32.044,32.316,31.796,32.028,1973355,0
2006-07-17,32.01,32.307,32.001,32.099,1469785,0
2006-07-18,32.247,32.708,32.044,32.38,2550004,0
2006-07-19,32.585,32.816,32.339,32.594,2131778,0
2006-07-20,32.594,33.32,32.497,33.113,1766855,0
2006-07-21,33.452,33.452,32.883,33.379,3168296,0
2006-07-24,33.426,34.128,33.379,34.078,3372610,0
2006-07-25,34.136,34.251,33.816,33.98,3122524,0
2006-07-26,33.771,34.183,33.658,34.052,3075058,0
2006-07-27,34.258,34.68,34.095,34.143,2827767,0
2006-07-28,34.391,34.926,34.192,34.277,2213121,0
2006-07-31,34.234,34.349,33.956,34.086,1508031,0
2006-08-01,33.938,34.736,33.738,34.689,1902822,0
2006-08-02,34.744,35.05,34.513,35.024,2265929,0
2006-08-03,35.006,35.364,34.417,34.672,2280619,0
2006-08-04,34.926,35.215,34.784,35.083,2045099,0
2006-08-07,34.967,35.155,34.21,34.308,1829737,0
2006-08-08,33.789,34.752,33.771,34.408,3072871,0
2006-08-09,34.992,35.364,34.901,35.09,3348693,0
2006-08-10,34.967,35.164,34.628,34.984,2530947,0
2006-08-11,35.006,35.164,34.653,34.744,1498924,0
2006-08-14,35.024,35.231,34.752,34.859,1767099,0
2006-08-15,35.24,35.255,34.884,35.033,1389663,0
2006-08-16,35.033,35.255,34.299,34.417,2432974,0
2006-08-17,34.4,34.523,34.012,34.201,1628456,0
2006-08-18,34.201,34.803,34.201,34.653,1082525,0
2006-08-21,34.705,35.059,34.566,34.587,708850,0
2006-08-22,34.566,35.015,34.532,34.943,1443446,0
2006-08-23,35.059,35.133,34.417,34.653,1283559,0
2006-08-24,34.867,35.155,34.697,35.155,1639385,0
2006-08-25,35.067,35.33,34.976,35.321,1517982,0
2006-08-28,35.189,35.88,35.189,35.768,2305019,0
2006-08-29,35.817,35.988,35.536,35.675,1895779,0
2006-08-30,35.817,35.907,35.583,35.635,1589851,0
2006-08-31,35.699,36.072,35.552,35.949,1455341,0
2006-09-01,36.063,36.063,35.776,35.949,2065618,0
2006-09-05,35.832,35.88,35.033,35.255,1922367,0
2006-09-06,35.189,35.321,34.91,35.173,1397800,0
2006-09-07,35.139,35.255,34.744,35.041,968897,0
2006-09-08,35.182,35.182,34.68,34.718,1736989,0
2006-09-11,34.549,34.967,34.549,34.712,2492945,0
2006-09-12,34.653,34.663,34.251,34.284,2186171,0
2006-09-13,34.292,34.425,33.816,34.417,2267749,0
2006-09-14,34.364,34.566,33.789,33.848,2129715,0
2006-09-15,33.878,34.003,33.7,33.807,3020670,0
2006-09-18,33.771,34.07,33.566,33.832,1649461,0
2006-09-19,33.93,34.21,33.527,34.119,1759447,0
2006-09-20,34.284,34.557,34.103,34.159,2455918,0
2006-09-21,34.159,34.159,33.731,34.027,1430696,0
2006-09-22,34.052,34.258,33.781,33.938,2059912,0
2006-09-25,34.175,34.784,34.018,34.718,2821213,0
2006-09-26,34.803,34.892,34.613,34.843,2504479,0
2006-09-27,34.613,35.067,34.595,35.024,1004218,0
2006-09-28,35.09,35.287,34.644,35.059,1708702,0
2006-09-29,34.926,35.059,34.292,34.299,1976513,0
2006-10-02,34.408,34.867,34.34,34.636,2111991,0
2006-10-03,34.761,35.083,34.349,34.967,2654407,0
2006-10-04,35.05,35.38,34.867,35.295,2187140,0
2006-10-05,35.273,35.403,34.901,35.09,2200982,0
2006-10-06,35.006,35.083,34.58,34.712,1878542,0
2006-10-09,34.784,34.926,34.496,34.697,807066,0
2006-10-10,34.744,34.77,34.54,34.712,2489059,0
2006-10-11,34.636,34.859,34.382,34.566,2638748,0
2006-10-12,34.744,35.099,34.549,35.05,2355400,0
2006-10-13,34.984,35.033,34.595,34.777,1717201,0
2006-10-16,34.689,34.926,34.595,34.784,1677140,0
2006-10-17,34.784,35.395,34.784,35.248,1761634,0
2006-10-18,35.38,35.461,35.155,35.395,2067804,0
2006-10-19,35.337,35.708,35.133,35.699,1168352,0
2006-10-20,35.825,36.203,35.635,36.16,2204381,0
2006-10-23,36.08,36.401,35.914,36.393,2437710,0
2006-10-24,36.434,36.541,35.997,36.267,1594830,0
2006-10-25,36.408,37.018,36.229,36.769,1547725,0
2006-10-26,36.92,36.92,36.416,36.674,1580141,0
2006-10-27,36.769,36.796,36.245,36.342,971323,0
2006-10-30,36.565,36.681,36.359,36.49,838268,0
2006-10-31,36.657,36.706,36.393,36.606,1479498,0
2006-11-01,36.821,37.1,36.706,37.01,2095239,0
2006-11-02,36.953,37.275,36.582,37.018,2145012,0
2006-11-03,36.944,37.075,36.203,36.508,2349693,0
2006-11-06,36.629,37.075,36.481,36.769,1930015,0
2006-11-07,36.688,37.108,36.674,37.06,1902093,0
2006-11-08,36.91,37.618,36.91,37.354,2646148,0
2006-11-09,37.477,37.643,36.985,37.1,1771590,0
2006-11-10,37.158,37.522,37.158,37.346,1279436,0
2006-11-13,37.208,37.503,37.191,37.432,977509,0
2006-11-14,37.477,37.538,36.985,37.258,1524788,0
2006-11-15,37.884,37.892,37.634,37.774,2828375,0
2006-11-16,37.884,38.507,37.783,38.313,3138188,0
2006-11-17,38.351,38.516,37.998,38.468,2630735,0
2006-11-20,38.592,38.609,38.033,38.165,1674344,0
2006-11-21,38.254,38.263,37.758,37.998,1673374,0
2006-11-22,37.998,38.187,37.727,37.932,1346690,0
2006-11-24,37.875,37.958,37.758,37.932,438252,0
2006-11-27,37.751,37.858,37.199,37.231,1811043,0
2006-11-28,37.223,37.586,37.134,37.214,1679082,0
2006-11-29,37.315,37.892,37.283,37.679,2077033,0
2006-11-30,37.792,38.088,37.618,37.875,1828521,0
2006-12-01,37.875,38.228,37.809,38.054,1336371,0
2006-12-04,38.245,38.461,38.173,38.452,1147833,0
2006-12-05,38.394,38.672,38.344,38.559,1612433,0
2006-12-06,38.632,38.839,38.533,38.592,1767581,0
2006-12-07,38.716,38.805,38.304,38.461,1399011,0
2006-12-08,38.499,38.609,38.22,38.609,1235121,0
2006-12-11,38.559,38.741,38.524,38.672,1154632,0
2006-12-12,38.592,38.609,37.494,38.123,3855293,0
2006-12-13,38.22,38.367,38.033,38.105,1888374,0
2006-12-14,37.538,37.703,37.174,37.275,3510278,0
2006-12-15,37.223,37.454,36.985,37.051,2475704,0
2006-12-18,37.068,37.306,36.893,37.151,1672281,0
2006-12-19,37.158,37.836,36.985,37.67,1712708,0
2006-12-20,37.67,37.892,37.586,37.727,1069412,0
2006-12-21,37.727,37.923,37.547,37.783,1115910,0
2006-12-22,37.718,37.818,37.485,37.512,698173,0
2006-12-26,37.512,38.017,37.477,37.974,731556,0
2006-12-27,37.941,37.998,37.586,37.735,1278950,0
2006-12-28,37.625,37.914,37.586,37.774,751342,0
2006-12-29,37.61,37.809,37.33,37.462,841420,0
2007-01-03,38.033,38.123,37.208,37.448,3237250,0
2007-01-04,37.283,37.346,36.994,37.002,3654987,0
2007-01-05,37.026,37.051,36.037,36.229,2752987,0
2007-01-08,36.237,36.449,35.839,36.029,2283894,0
2007-01-09,36.12,36.186,35.808,35.965,1796353,0
2007-01-10,35.965,36.097,35.783,35.899,1699476,0
2007-01-11,35.997,36.128,35.371,35.504,6284505,0
2007-01-12,35.575,35.783,35.231,35.38,3696140,0
2007-01-16,35.42,35.708,35.263,35.371,2244925,0
2007-01-17,35.403,35.52,35.222,35.38,2128383,0
2007-01-18,35.38,35.675,35.273,35.644,3915629,0
2007-01-19,35.699,35.907,35.504,35.871,1932076,0
2007-01-22,35.799,36.063,35.652,35.971,1903792,0
2007-01-23,35.88,36.606,35.88,36.384,3051994,0
2007-01-24,36.177,36.416,35.635,36.408,2680024,0
2007-01-25,36.557,36.893,36.416,36.499,2843669,0
2007-01-26,36.434,36.745,36.113,36.706,2545027,0
2007-01-29,36.829,36.953,36.639,36.788,2611190,0
2007-01-30,36.754,37.448,36.754,37.337,2949650,0
2007-01-31,37.337,37.448,36.969,37.051,2149506,0
2007-02-01,37.068,37.432,37.068,37.337,1708339,0
2007-02-02,37.337,37.538,37.292,37.424,1423414,0
2007-02-05,37.381,37.85,37.208,37.718,1603206,0
2007-02-06,37.858,38.123,37.727,37.958,1677867,0
2007-02-07,38.263,38.304,37.751,37.875,1306868,0
2007-02-08,37.783,38.28,37.134,37.858,1499410,0
2007-02-09,37.958,38.452,37.735,38.024,1955752,0
2007-02-12,38.187,38.344,37.982,38.062,1196047,0
2007-02-13,38.062,38.236,37.765,38.187,1833146,0
2007-02-14,38.187,38.641,38.187,38.507,1822433,0
2007-02-15,38.446,38.586,38.046,38.263,1408236,0
2007-02-16,38.114,38.394,38.114,38.288,1229658,0
2007-02-20,38.288,38.524,38.165,38.468,1143710,0
2007-02-21,38.263,38.468,37.966,38.081,1913992,0
2007-02-22,38.195,38.28,37.868,38.017,1501470,0
2007-02-23,38.046,38.795,37.836,38.691,2524752,0
2007-02-26,39.538,42.009,39.161,39.59,6620420,0
2007-02-27,39.203,39.687,38.046,38.577,3442047,0
2007-02-28,39.127,39.769,38.254,38.716,3831380,0
2007-03-01,38.054,39.622,38.054,39.194,3087852,0
2007-03-02,39.177,39.613,38.616,38.97,3171573,0
2007-03-05,38.897,39.497,38.699,39.054,3530568,0
2007-03-06,39.317,40.091,39.211,39.842,3790950,0
2007-03-07,39.786,40.025,39.521,39.827,2761481,0
2007-03-08,39.953,40.296,39.859,40.049,2599899,0
2007-03-09,40.248,40.428,39.999,40.313,1996057,0
2007-03-12,39.719,40.493,39.719,40.371,2340832,0
2007-03-13,40.288,40.353,39.301,39.31,3084285,0
2007-03-14,39.497,39.935,39.169,39.835,3064623,0
2007-03-15,39.868,40.248,39.59,40.173,2416346,0
2007-03-16,40.189,40.362,39.842,39.85,2483597,0
2007-03-19,40.157,40.397,39.96,40.337,1975539,0
2007-03-20,40.296,40.956,40.041,40.881,2105556,0
2007-03-21,40.782,41.49,40.529,41.185,5261988,0
2007-03-22,41.638,41.638,40.896,41.426,3398256,0
2007-03-23,41.277,41.499,41.062,41.383,3392398,0
2007-03-26,41.426,41.869,41.028,41.83,3040709,0
2007-03-27,41.598,41.681,40.973,41.286,3541232,0
2007-03-28,40.973,41.253,40.651,40.756,2039154,0
2007-03-29,40.999,40.999,40.502,40.79,2548670,0
2007-03-30,40.799,40.965,40.091,40.467,3105406,0
2007-04-02,40.607,42.009,40.467,41.953,4413979,0
2007-04-03,41.994,42.117,41.721,41.944,2911807,0
2007-04-04,42.027,42.266,41.927,42.099,2052509,0
2007-04-05,42.176,42.192,41.887,42.117,1937575,0
2007-04-09,42.051,42.809,42.051,42.519,2203406,0
2007-04-10,42.586,42.76,42.266,42.487,1906705,0
2007-04-11,42.397,42.704,42.2,42.364,2568094,0
2007-04-12,42.215,42.505,41.935,42.248,1725656,0
2007-04-13,42.167,42.223,41.804,42.036,1434334,0
2007-04-16,42.347,42.777,42.093,42.777,1819176,0
2007-04-17,42.835,42.992,42.479,42.628,1664395,0
2007-04-18,42.511,42.874,42.447,42.76,1287201,0
2007-04-19,42.694,42.713,42.406,42.496,1281010,0
2007-04-20,42.835,43.237,42.537,42.957,2066224,0
2007-04-23,42.965,43.633,42.933,43.442,1251026,0
2007-04-24,43.361,43.552,43.131,43.425,1629066,0
2007-04-25,43.649,44.596,43.534,44.506,2524752,0
2007-04-26,44.334,44.704,44.119,44.127,2280039,0
2007-04-27,43.987,44.018,43.467,43.526,1584880,0
2007-04-30,43.526,43.739,43.114,43.123,1770621,0
2007-05-01,43.328,44.096,43.114,44.01,1456511,0
2007-05-02,44.018,44.431,43.987,44.275,990469,0
2007-05-03,44.472,44.564,44.119,44.341,994250,0
2007-05-04,44.524,44.564,44.158,44.431,1300434,0
2007-05-07,44.564,44.894,44.455,44.77,916406,0
2007-05-08,44.811,45.322,44.455,45.322,1976755,0
2007-05-09,46.127,46.83,45.429,46.22,3755380,0
2007-05-10,46.153,46.46,45.643,45.717,2055462,0
2007-05-11,45.924,46.731,45.791,46.705,2694348,0
2007-05-14,46.592,47.827,46.573,47.462,3875256,0
2007-05-15,47.462,48.254,47.415,47.661,3045437,0
2007-05-16,47.776,48.362,47.661,48.303,1937141,0
2007-05-17,48.122,48.483,47.652,48.115,2200736,0
2007-05-18,48.179,48.542,48.015,48.483,2134625,0
2007-05-21,48.186,48.988,48.025,48.944,2854355,0
2007-05-22,48.748,49.62,48.722,49.225,3112691,0
2007-05-23,49.488,49.636,48.237,48.658,3212850,0
2007-05-24,48.731,48.997,47.109,47.166,3464402,0
2007-05-25,47.166,47.437,46.251,46.753,3320894,0
2007-05-29,46.954,47.907,46.928,47.347,2185561,0
2007-05-30,47.283,47.975,46.954,47.883,1889265,0
2007-05-31,48.172,48.222,47.801,47.997,2572181,0
2007-06-01,47.866,48.186,47.504,47.975,2093687,0
2007-06-04,47.61,48.393,47.322,48.246,2175972,0
2007-06-05,48.106,48.246,47.109,47.382,2241499,0
2007-06-06,47.347,47.356,46.533,46.838,2866632,0
2007-06-07,47.001,47.001,44.358,44.688,5082475,0
2007-06-08,44.713,45.214,44.184,45.106,3378341,0
2007-06-11,44.967,45.535,44.942,45.098,3251100,0
2007-06-12,44.86,45.098,44.506,44.571,3212726,0
2007-06-13,44.934,45.246,44.697,45.158,3112893,0
2007-06-14,45.114,45.791,44.54,45.221,2629870,0
2007-06-15,45.777,46.622,45.674,46.32,3433555,0
2007-06-18,46.582,46.582,45.699,45.9,1793400,0
2007-06-19,45.908,46.056,45.517,45.785,2546119,0
2007-06-20,45.963,46.144,44.646,44.655,1843215,0
2007-06-21,44.735,45.37,44.44,45.066,2020945,0
2007-06-22,44.894,45.026,44.079,44.166,2602541,0
2007-06-25,44.166,44.761,44.112,44.341,2186776,0
2007-06-26,45.23,45.908,45.009,45.059,4223865,0
2007-06-27,44.564,45.874,44.532,45.847,2390850,0
2007-06-28,45.891,46.345,45.717,45.987,2725549,0
2007-06-29,46.136,46.705,45.699,46.227,2388545,0
2007-07-02,46.433,47.274,46.433,47.274,1463475,0
2007-07-03,47.314,47.571,46.483,47.01,1022428,0
2007-07-05,46.854,47.34,45.97,46.598,1701418,0
2007-07-06,46.592,46.631,45.657,46.539,1695833,0
2007-07-09,46.721,46.877,46.039,46.242,2543933,0
2007-07-10,45.823,46.46,45.619,45.838,2678930,0
2007-07-11,45.708,46.089,45.586,46.022,1667397,0
2007-07-12,46.127,46.877,46.022,46.877,2041339,0
2007-07-13,47.051,48.452,46.861,47.949,2735866,0
2007-07-16,47.776,48.23,47.415,47.462,1946406,0
2007-07-17,47.726,48.32,47.322,47.34,1950776,0
2007-07-18,47.314,48.032,47.233,47.883,2116364,0
2007-07-19,48.583,48.895,47.702,48.731,2281713,0
2007-07-20,48.765,48.83,47.564,47.67,2142709,0
2007-07-23,48.172,49.071,48.006,48.804,2112599,0
2007-07-24,48.74,48.848,46.251,46.376,2706758,0
2007-07-25,46.854,47.257,45.924,46.631,3100999,0
2007-07-26,45.924,46.251,44.251,44.744,4802727,0
2007-07-27,44.629,44.942,43.386,43.411,4029071,0
2007-07-30,43.411,43.675,42.66,43.411,4357417,0
2007-07-31,44.119,44.744,43.565,43.565,4329673,0
2007-08-01,43.565,45.479,43.255,45.263,3607094,0
2007-08-02,45.395,46.242,45.221,46.014,3227076,0
2007-08-03,45.299,46.713,44.018,44.027,4565847,0
2007-08-06,44.375,46.236,43.683,46.204,2978910,0
2007-08-07,45.674,46.814,45.353,46.376,4210631,0
2007-08-08,46.443,47.101,45.69,46.376,4711529,0
2007-08-09,45.963,46.937,43.064,43.461,4037031,0
2007-08-10,43.574,44.761,42.158,43.771,4076120,0
2007-08-13,44.184,46.236,44.07,45.205,3136361,0
2007-08-14,45.307,45.47,43.476,43.583,2858240,0
2007-08-15,43.699,44.842,43.221,43.425,3318136,0
2007-08-16,43.204,43.434,41.714,42.992,5291576,0
2007-08-17,42.999,44.58,42.999,43.93,4093723,0
2007-08-20,43.93,44.003,42.843,43.642,2529466,0
2007-08-21,43.279,44.488,43.114,44.151,1734684,0
2007-08-22,44.481,44.952,44.018,44.786,1933052,0
2007-08-23,44.926,45.205,44.409,44.777,1420743,0
2007-08-24,44.704,45.149,44.334,45.14,1129020,0
2007-08-27,44.942,44.952,43.343,43.343,2305240,0
2007-08-28,43.255,43.714,42.859,42.933,2160431,0
2007-08-29,42.965,44.488,42.965,44.464,1646789,0
2007-08-30,43.939,44.481,43.271,43.425,1938146,0
2007-08-31,43.847,44.07,43.073,43.418,2885311,0
2007-09-04,43.608,45.175,43.418,45,2351029,0
2007-09-05,44.455,44.688,43.683,43.955,1920908,0
2007-09-06,44.151,44.713,43.748,44.588,880996,0
2007-09-07,43.879,44.324,43.328,43.583,1628699,0
2007-09-10,43.955,44.112,43.123,43.832,1575772,0
2007-09-11,44.096,44.803,43.559,44.611,2206097,0
2007-09-12,44.416,45.081,44.06,44.621,1544448,0
2007-09-13,44.761,45.386,44.752,45.175,1563025,0
2007-09-14,45.017,45.954,44.926,45.578,2158002,0
2007-09-17,45.493,45.805,45.081,45.395,1252117,0
2007-09-18,45.674,46.805,45.51,46.539,1902399,0
2007-09-19,46.539,47.792,46.539,47.636,2312546,0
2007-09-20,47.512,47.661,46.696,46.745,1605514,0
2007-09-21,47.347,47.776,46.745,47.149,1999456,0
2007-09-24,47.149,47.661,46.937,47.249,1185294,0
2007-09-25,47.216,47.776,46.337,46.945,1447207,0
2007-09-26,47.257,47.364,46.978,47.209,1962065,0
2007-09-27,47.209,47.331,46.515,46.681,1438587,0
2007-09-28,46.83,46.854,45.593,45.674,2971140,0
2007-10-01,46.039,46.492,45.517,46.367,2079988,0
2007-10-02,46.499,46.738,45.996,46.188,1430335,0
2007-10-03,46.089,46.284,45.924,46.039,1445266,0
2007-10-04,46.32,46.861,46.093,46.582,1185471,0
2007-10-05,46.656,47.025,46.415,46.647,1615345,0
2007-10-08,46.592,46.838,46.136,46.17,1146621,0
2007-10-09,46.415,47.297,46.302,47.125,1756170,0
2007-10-10,46.954,47.086,46.376,46.753,1597500,0
2007-10-11,47.069,47.601,46.656,46.911,1323261,0
2007-10-12,47.033,47.479,46.384,46.555,1558411,0
2007-10-15,46.64,46.788,45.602,45.977,1308086,0
2007-10-16,45.717,46.204,45.717,46.039,1438185,0
2007-10-17,46.328,46.902,45.963,46.337,2709038,0
2007-10-18,46.251,46.424,45.924,46.089,1397312,0
2007-10-19,45.636,45.924,44.548,44.611,3543178,0
2007-10-22,44.315,45.378,44.134,45.339,1503294,0
2007-10-23,45.56,45.996,44.868,45.271,1164225,0
2007-10-24,45.017,45.535,44.422,44.91,2967496,0
2007-10-25,45.073,45.586,44.934,45.438,1869190,0
2007-10-26,45.47,46.664,45.246,46.656,1430574,0
2007-10-29,46.721,47.117,46.525,46.631,1652859,0
2007-10-30,46.614,47.564,46.443,47.2,1247384,0
2007-10-31,47.289,48.032,47.051,47.899,2529873,0
2007-11-01,47.652,47.818,46.359,46.483,2555226,0
2007-11-02,46.745,47.547,46.689,47.297,2120611,0
2007-11-05,47.925,48.23,46.978,47.818,1825971,0
2007-11-06,48.186,48.186,47.274,47.843,2001639,0
2007-11-07,46.945,47.594,46.46,46.525,1997029,0
2007-11-08,46.564,47.866,46.564,47.594,2520553,0
2007-11-09,46.376,47.2,46.162,46.664,2702118,0
2007-11-12,46.328,47.033,45.768,45.924,2398741,0
2007-11-13,46.22,46.22,44.942,45.777,3314095,0
2007-11-14,46.144,46.337,45.114,45.543,3316380,0
2007-11-15,45.454,45.674,44.727,44.942,3287812,0
2007-11-16,45.339,45.395,44.275,44.974,2998836,0
2007-11-19,44.777,44.942,44.375,44.901,2841648,0
2007-11-20,45.289,46.144,45.098,45.847,2802395,0
2007-11-21,45.378,45.814,44.744,44.777,1873628,0
2007-11-23,44.967,45.131,44.515,44.918,615740,0
2007-11-26,45.166,45.759,44.842,44.918,2303922,0
2007-11-27,45.009,45.543,44.777,45.149,1655603,0
2007-11-28,45.149,45.759,44.982,45.759,2583316,0
2007-11-29,45.517,45.996,45.238,45.683,1405468,0
2007-11-30,46.351,46.582,45.742,46.111,2062952,0
2007-12-03,45.916,46.731,45.916,46.118,1799646,0
2007-12-04,45.751,46.506,45.51,46.048,2720716,0
2007-12-05,46.384,47.141,46.162,47.051,2698915,0
2007-12-06,47.033,47.191,46.328,46.861,2520893,0
2007-12-07,47.347,47.564,46.525,47.283,2053754,0
2007-12-10,47.555,47.776,47.257,47.322,2069775,0
2007-12-11,47.564,47.586,45.882,45.977,2300036,0
2007-12-12,47.101,47.173,45.791,46.127,3617915,0
2007-12-13,46.093,46.345,45.777,46.136,1809105,0
2007-12-14,45.619,46.153,45.42,45.42,1884708,0
2007-12-17,45.361,45.479,44.602,44.719,2576590,0
2007-12-18,44.952,45.214,44.621,45.009,1862762,0
2007-12-19,44.704,45.263,44.704,44.894,1698725,0
2007-12-20,45.131,45.569,44.952,45.429,2491088,0
2007-12-21,46.391,46.391,45.55,45.814,2712899,0
2007-12-24,45.699,46.118,45.699,45.924,488403,0
2007-12-26,45.725,45.838,45.149,45.175,1255386,0
2007-12-27,44.918,44.982,43.771,44.07,2992450,0
2007-12-28,44.119,45.091,44.119,44.54,2161844,0
2007-12-31,44.366,44.786,43.824,43.964,1935114,0
2008-01-02,43.939,44.275,43.386,43.722,3371391,0
2008-01-03,43.722,44.819,43.699,43.847,3090841,0
2008-01-04,43.565,44.629,43.501,43.972,2906435,0
2008-01-07,44.151,44.744,44.151,44.621,3091069,0
2008-01-08,44.752,45.493,44.375,44.422,2252513,0
2008-01-09,44.448,45.42,44.416,45.009,2906071,0
2008-01-10,44.851,45.454,44.391,44.86,3110462,0
2008-01-11,44.464,45.462,44.306,44.982,2142633,0
2008-01-14,45.254,45.487,44.926,45.299,2140522,0
2008-01-15,44.828,45.882,44.77,44.934,2447572,0
2008-01-16,44.713,45.429,43.714,43.896,3348181,0
2008-01-17,43.896,44.01,42.602,42.602,3253089,0
2008-01-18,42.809,42.941,41.235,41.738,4533857,0
2008-01-22,39.999,41.681,39.744,40.938,5081593,0
2008-01-23,39.82,41.887,38.559,41.754,5695069,0
2008-01-24,42.076,42.076,40.841,41.357,3360049,0
2008-01-25,41.473,41.919,40.981,41.177,3797617,0
2008-01-28,41.277,42.149,41.062,41.977,3148807,0
2008-01-29,42.257,42.733,41.869,42.018,2001613,0
2008-01-30,42.257,42.916,41.646,42.117,2909240,0
2008-01-31,41.286,43.311,41.286,42.835,2611667,0
2008-02-01,43.311,44.052,42.983,44.044,2579141,0
2008-02-04,44.052,44.974,43.896,44.704,2532873,0
2008-02-05,44.399,44.646,42.992,43.461,2696605,0
2008-02-06,43.675,43.832,42.66,42.899,2659567,0
2008-02-07,42.75,42.835,42.076,42.593,2538305,0
2008-02-08,42.307,42.511,41.795,42.125,2374046,0
2008-02-11,41.83,42.593,41.83,42.406,1639105,0
2008-02-12,42.406,43.903,42.364,42.908,2043264,0
2008-02-13,43.286,43.608,43.055,43.452,2184575,0
2008-02-14,43.526,43.903,42.471,42.668,1548260,0
2008-02-15,42.653,42.785,42.184,42.704,1767369,0
2008-02-19,43.262,43.293,42.37,42.496,1484865,0
2008-02-20,42.176,42.496,41.977,42.283,2355798,0
2008-02-21,42.347,42.455,41.575,41.69,2473412,0
2008-02-22,41.762,42.431,41.482,42.316,2121244,0
2008-02-25,42.431,42.668,42.009,42.479,1827845,0
2008-02-26,42.406,43.131,41.902,43.131,2328236,0
2008-02-27,42.835,43.442,41.821,42.051,2763049,0
2008-02-28,41.193,41.638,41.045,41.514,3819729,0
2008-02-29,41.139,41.392,40.362,40.693,3531028,0
2008-03-03,40.881,41.514,40.538,41.146,2453736,0
2008-03-04,40.732,41.855,40.732,41.738,2580737,0
2008-03-05,41.927,42.23,41.286,42.143,3507660,0
2008-03-06,42.018,42.117,40.93,40.938,2399129,0
2008-03-07,40.651,41.07,40.371,40.896,2667431,0
2008-03-10,40.99,41.139,40.328,40.642,2186323,0
2008-03-11,41.473,41.721,40.896,41.646,2283712,0
2008-03-12,41.83,42.149,40.66,40.726,1961046,0
2008-03-13,40.265,40.668,39.944,40.52,2691625,0
2008-03-14,40.938,40.938,39.703,40.288,2649033,0
2008-03-17,39.546,40.66,39.516,40.328,2793550,0
2008-03-18,41.012,41.022,40.049,40.79,2469253,0
2008-03-19,40.904,41.295,39.827,39.868,4266074,0
2008-03-20,40.057,40.248,39.249,40.115,2609700,0
2008-03-24,40.205,40.493,39.597,39.655,1638483,0
2008-03-25,39.786,40.074,39.555,39.737,1680294,0
2008-03-26,39.604,40.568,39.604,40.406,4146504,0
2008-03-27,40.389,40.981,40.214,40.529,2894699,0
2008-03-28,40.807,41.113,40.205,40.353,2257038,0
2008-03-31,40.265,40.529,39.974,40.38,2250627,0
2008-04-01,40.476,42.184,40.476,42.099,3176112,0
2008-04-02,42.036,42.307,41.646,41.646,2587499,0
2008-04-03,41.482,41.877,41.334,41.426,2279993,0
2008-04-04,41.435,42.75,41.435,42.158,2313237,0
2008-04-07,42.424,42.618,41.944,42.519,1441138,0
2008-04-08,42.184,42.825,42.009,42.636,1455584,0
2008-04-09,42.741,42.867,42.009,42.239,2187600,0
2008-04-10,42.084,42.257,41.839,41.968,1580079,0
2008-04-11,41.787,42.167,41.69,41.953,1916712,0
2008-04-14,41.855,42.347,41.778,42.298,1494314,0
2008-04-15,42.471,42.835,42.34,42.677,1268003,0
2008-04-16,42.957,43.756,42.565,43.699,1655548,0
2008-04-17,43.452,44.175,43.452,43.608,1262292,0
2008-04-18,43.343,44.44,43.343,43.911,1765136,0
2008-04-21,43.739,43.854,43.246,43.624,1433502,0
2008-04-22,43.411,43.476,42.933,43.262,1244673,0
2008-04-23,43.411,43.887,43.114,43.863,2116653,0
2008-04-24,43.863,44.052,43.302,43.476,1790213,0
2008-04-25,43.683,43.879,43.311,43.574,4590390,0
2008-04-28,43.642,43.871,43.221,43.395,1559114,0
2008-04-29,43.221,43.476,42.925,42.999,1901795,0
2008-04-30,43.179,43.616,42.816,42.973,2863612,0
2008-05-01,43.138,43.395,42.602,43.336,1876605,0
2008-05-02,43.574,43.948,43.395,43.658,1483481,0
2008-05-05,43.163,43.378,42.999,43.055,1002140,0
2008-05-06,42.835,42.908,41.795,42.76,2134597,0
2008-05-07,42.653,42.973,42.274,42.397,1047136,0
2008-05-08,42.001,42.66,41.589,42.528,2085952,0
2008-05-09,42.009,42.777,42.001,42.586,1371133,0
2008-05-12,42.611,43.37,42.537,43.311,1584548,0
2008-05-13,43.501,43.706,43.014,43.221,1508815,0
2008-05-14,43.51,43.756,43.179,43.591,1672301,0
2008-05-15,43.493,43.948,43.279,43.815,1491784,0
2008-05-16,43.799,43.807,43.361,43.642,1512463,0
2008-05-19,43.807,44.621,43.764,44.54,1746786,0
2008-05-20,44.464,44.472,43.642,43.832,2849596,0
2008-05-21,43.911,44.564,43.832,43.964,1713903,0
2008-05-22,43.879,44.481,43.591,43.903,1999352,0
2008-05-23,43.807,43.839,42.825,42.859,1237808,0
2008-05-27,42.347,42.852,42.347,42.686,2389691,0
2008-05-28,42.957,43.146,42.653,43.006,1590604,0
2008-05-29,42.713,43.378,42.628,43.154,1281506,0
2008-05-30,43.195,44.07,43.097,43.847,2396682,0
2008-06-02,43.739,43.748,42.908,43.131,1893577,0
2008-06-03,43.336,43.434,42.618,42.66,1717596,0
2008-06-04,42.668,43.328,42.455,43.271,1722298,0
2008-06-05,43.493,43.608,43.006,43.403,1755628,0
2008-06-06,43.213,43.32,42.084,42.23,4333547,0
2008-06-09,42.248,42.916,42.223,42.713,1623622,0
2008-06-10,42.555,43.411,42.108,43.311,2289873,0
2008-06-11,43.073,43.418,42.899,43.279,2241543,0
2008-06-12,43.246,43.706,42.835,42.933,2919016,0
2008-06-13,43.293,43.658,42.983,43.526,1889755,0
2008-06-16,43.221,43.411,42.593,43.082,1146273,0
2008-06-17,43.442,43.559,42.867,42.992,1968874,0
2008-06-18,42.835,43.014,42.298,42.487,1893020,0
2008-06-19,42.555,43.37,42.546,43.37,2382724,0
2008-06-20,43.302,43.302,42.29,42.34,2393026,0
2008-06-23,42.565,43.163,42.455,42.852,1363822,0
2008-06-24,42.809,42.89,42.143,42.215,1493128,0
2008-06-25,42.34,43.286,42.332,43.131,2010233,0
2008-06-26,42.727,42.75,41.443,41.589,2184519,0
2008-06-27,41.77,41.778,40.922,41.122,2514878,0
2008-06-30,41.095,42.528,40.999,42.324,2810487,0
2008-07-01,41.935,42.602,41.473,42.431,3820226,0
2008-07-02,42.439,42.809,42.018,42.027,1433946,0
2008-07-03,42.415,42.825,42.134,42.248,1914295,0
2008-07-07,42.347,42.733,41.622,41.953,1687193,0
2008-07-08,41.747,41.968,41.139,41.629,3155739,0
2008-07-09,41.55,42.916,41.55,42.628,2856638,0
2008-07-10,42.555,42.816,42.307,42.713,2495933,0
2008-07-11,42.455,43.123,41.846,42.618,1986952,0
2008-07-14,42.741,42.957,41.542,41.606,1681655,0
2008-07-15,41.582,42.29,41.451,42.027,3125193,0
2008-07-16,41.927,42.158,40.904,41.139,2426920,0
2008-07-17,41.253,41.342,40.115,40.591,2537729,0
2008-07-18,40.585,41.49,40.444,41.022,3056837,0
2008-07-21,41.087,41.104,40.651,40.938,2512977,0
2008-07-22,40.938,41.31,40.616,41.012,2099236,0
2008-07-23,41.146,41.146,39.85,39.999,2555011,0
2008-07-24,40.066,40.181,39.31,39.562,2869384,0
2008-07-25,39.59,39.769,39.11,39.266,1879551,0
2008-07-28,39.092,39.944,39.029,39.415,1597613,0
2008-07-29,39.474,39.859,39.431,39.804,1734013,0
2008-07-30,40.074,40.511,39.671,40.328,1648431,0
2008-07-31,40.313,40.568,39.804,39.82,1965323,0
2008-08-01,40.133,40.139,38.541,38.551,2504052,0
2008-08-04,38.609,39.24,37.884,37.941,2651472,0
2008-08-05,37.958,38.831,37.494,38.609,2537428,0
2008-08-06,38.551,39.063,38.114,38.616,2971205,0
2008-08-07,38.321,38.682,37.494,38.263,3409305,0
2008-08-08,39.084,39.11,37.67,38.452,2982431,0
2008-08-11,38.507,38.507,37.774,38.263,2920082,0
2008-08-12,37.982,38.195,36.788,36.994,2561780,0
2008-08-13,36.961,37.315,36.893,37.167,2204015,0
2008-08-14,36.92,37.042,36.442,36.854,2092468,0
2008-08-15,36.737,37.662,36.285,36.846,1793569,0
2008-08-18,36.878,37.462,36.846,37.126,1728936,0
2008-08-19,37.01,37.441,36.902,37.158,1914533,0
2008-08-20,37.158,37.679,36.902,37.572,1948409,0
2008-08-21,37.398,38.609,37.275,38.313,3031801,0
2008-08-22,38.359,38.507,37.998,38.157,1434311,0
2008-08-25,38.054,38.054,37.372,37.809,1804970,0
2008-08-26,37.868,38.313,37.625,38.105,1533390,0
2008-08-27,38.28,38.559,38.114,38.288,956183,0
2008-08-28,38.437,38.708,38.344,38.586,1088400,0
2008-08-29,38.484,38.672,37.827,37.827,1242042,0
2008-09-02,38.28,38.351,37.158,37.406,2812918,0
2008-09-03,37.275,37.572,36.805,37.01,2281303,0
2008-09-04,36.821,37.06,35.957,35.965,2150385,0
2008-09-05,35.957,36.029,35.059,35.222,3007382,0
2008-09-08,35.536,36.369,35.536,36.302,2761957,0
2008-09-09,36.254,36.525,34.663,34.777,4368308,0
2008-09-10,34.761,35.024,34.217,34.408,3393598,0
2008-09-11,34.234,34.984,33.746,34.91,2912269,0
2008-09-12,34.836,35.295,34.689,35.015,2608245,0
2008-09-15,34.432,34.859,33.84,33.938,2609340,0
2008-09-16,33.598,34.018,31.878,33.502,5936329,0
2008-09-17,33.066,33.205,31.204,31.351,5284484,0
2008-09-18,31.4,32.964,31.188,32.964,5832244,0
2008-09-19,31.589,34.628,31.508,32.982,4334505,0
2008-09-22,32.973,33.238,32.396,32.653,3318926,0
2008-09-23,32.668,33.189,31.812,31.852,2866723,0
2008-09-24,31.896,31.929,31.309,31.681,1794071,0
2008-09-25,31.821,33.245,31.821,33.104,3479976,0
2008-09-26,33.058,33.122,32.086,33.023,2863500,0
2008-09-29,32.603,33.41,32.099,32.546,6362250,0
2008-09-30,33.066,33.113,32.019,32.865,4124963,0
2008-10-01,32.708,33.262,32.159,33.172,2796272,0
2008-10-02,32.956,33.278,31.96,32.115,2297828,0
2008-10-03,32.52,33.723,32.225,32.528,3860344,0
2008-10-06,31.967,32.506,29.712,30.486,3965993,0
2008-10-07,30.635,30.971,29.219,29.415,3482813,0
2008-10-08,28.014,29.49,26.607,28.155,5349297,0
2008-10-09,28.268,28.452,25.806,25.996,4166491,0
2008-10-10,25.106,25.89,22.019,24.91,8314553,0
2008-10-13,25.675,28.137,24.727,28.032,3551909,0
2008-10-14,30.815,30.815,26.566,27.778,3541151,0
2008-10-15,27.373,27.373,25.536,25.832,3685701,0
2008-10-16,25.815,27.381,24.671,27.157,5156341,0
2008-10-17,27.035,28.46,26.187,26.985,3362560,0
2008-10-20,27.167,29.804,26.805,29.753,2662186,0
2008-10-21,29.564,29.705,27.981,28.346,2332078,0
2008-10-22,27.654,27.883,25.633,26.616,3299182,0
2008-10-23,27.14,28.821,26.129,28.104,4763450,0
2008-10-24,26.212,27.373,25.774,26.679,3875793,0
2008-10-27,26.137,26.705,25.413,25.65,5481185,0
2008-10-28,26.36,29.046,26.006,29.001,5635690,0
2008-10-29,28.955,28.955,27.397,27.522,3721363,0
2008-10-30,28.386,29.415,27.848,29.227,3159573,0
2008-10-31,28.993,29.859,28.452,29.317,3755992,0
2008-11-03,29.308,29.655,28.609,28.939,2435506,0
2008-11-04,29.679,30.299,28.976,29.884,2961950,0
2008-11-05,29.219,29.397,28.712,28.914,4819405,0
2008-11-06,28.914,28.923,26.805,27.339,5103684,0
2008-11-07,27.183,29.071,26.845,29.019,3232365,0
2008-11-10,29.564,29.564,27.324,27.981,2245566,0
2008-11-11,27.529,28.163,26.961,27.892,2547164,0
2008-11-12,27.148,27.529,26.787,27.061,3985407,0
2008-11-13,27.33,29.358,26.638,29.351,4539403,0
2008-11-14,28.765,28.947,27.307,27.568,3754561,0
2008-11-17,27.027,28.46,26.92,27.397,3247838,0
2008-11-18,27.232,27.693,25.875,26.522,5170529,0
2008-11-19,26.679,27.201,25.89,25.938,5464118,0
2008-11-20,25.734,26.038,23.953,24.364,5506696,0
2008-11-21,24.901,26.022,23.517,26.006,5864933,0
2008-11-24,26.277,27.439,25.641,26.796,4303733,0
2008-11-25,27.232,27.654,26.426,27.289,3945959,0
2008-11-26,26.498,27.109,25.89,26.903,3581953,0
2008-11-28,26.82,27.554,26.698,27.513,1032884,0
2008-12-01,26.812,26.869,25.221,25.305,3234926,0
2008-12-02,25.675,26.426,24.466,26.418,5306565,0
2008-12-03,25.922,26.895,25.618,26.82,3142294,0
2008-12-04,26.441,26.714,24.556,24.957,2649281,0
2008-12-05,24.72,26.015,24.084,25.875,3705913,0
2008-12-08,26.056,26.475,24.926,25.157,3636194,0
2008-12-09,24.966,25.501,24.596,24.704,3453629,0
2008-12-10,24.949,26.047,24.918,25.84,3470994,0
2008-12-11,25.51,26.721,25.387,25.849,3145807,0
2008-12-12,25.322,26.763,25.322,26.714,4084674,0
2008-12-15,26.714,26.936,25.378,25.781,3402917,0
2008-12-16,25.938,26.961,25.789,26.737,3946656,0
2008-12-17,26.492,26.624,25.666,25.741,3057635,0
2008-12-18,25.759,26.335,25.578,25.766,2765275,0
2008-12-19,26.006,26.458,25.65,25.692,3288697,0
2008-12-22,25.741,25.789,24.949,25.413,2641975,0
2008-12-23,25.61,25.75,25.149,25.462,2233324,0
2008-12-24,25.476,25.824,25.476,25.618,685263,0
2008-12-26,25.625,25.963,25.485,25.618,784328,0
2008-12-29,25.305,25.527,24.851,25.33,1843428,0
2008-12-30,25.336,25.931,25.336,25.931,1692521,0
2008-12-31,25.988,26.575,25.922,26.458,2235436,0
2009-01-02,26.381,27.355,26.154,27.209,2486499,0
2009-01-05,27.017,27.645,26.869,27.537,3159577,0
2009-01-06,27.685,28.146,27.224,27.513,2776908,0
2009-01-07,27.214,27.397,26.705,26.86,2129252,0
2009-01-08,26.936,26.961,26.566,26.812,4109933,0
2009-01-09,26.936,26.985,26.129,26.204,2908904,0
2009-01-12,26.268,26.475,26.162,26.301,2109789,0
2009-01-13,26.078,26.498,25.394,25.658,2502965,0
2009-01-14,25.602,25.931,24.966,25.875,4014493,0
2009-01-15,25.972,26.589,25.527,26.53,4397323,0
2009-01-16,26.737,27.488,26.737,27.373,4492949,0
2009-01-20,26.945,27.397,26.212,26.259,4625844,0
2009-01-21,26.714,26.837,25.988,26.698,2996707,0
2009-01-22,26.399,26.969,26.006,26.285,4276164,0
2009-01-23,25.759,26.539,25.57,26.418,2594390,0
2009-01-26,26.581,27.708,26.516,27.568,3394366,0
2009-01-27,27.76,27.925,27.232,27.568,3421629,0
2009-01-28,27.918,27.925,27.439,27.793,2538640,0
2009-01-29,27.497,27.874,26.977,27.133,1753749,0
2009-01-30,27.027,27.397,26.656,26.83,2804725,0
2009-02-02,26.441,27.289,26.36,27.157,2854739,0
2009-02-03,27.249,27.315,26.277,26.82,4849636,0
2009-02-04,26.242,27.214,26.242,27.133,3860518,0
2009-02-05,27.1,27.175,26.399,26.969,4099650,0
2009-02-06,26.86,27.654,26.755,27.413,3390896,0
2009-02-09,27.381,27.578,27.027,27.214,3116280,0
2009-02-10,27.027,27.214,25.789,25.988,3195037,0
2009-02-11,26.086,26.771,25.594,26.063,4149109,0
2009-02-12,25.684,25.866,25.264,25.799,3144007,0
2009-02-13,25.658,26.154,25.578,25.701,2441608,0
2009-02-17,25.026,25.133,24.052,24.052,3976549,0
2009-02-18,24.2,24.217,23.368,23.532,5191793,0
2009-02-19,23.881,23.987,23.219,23.41,4550101,0
2009-02-20,23.071,23.353,22.398,22.876,3147349,0
2009-02-23,22.876,23.228,22.2,22.338,3157053,0
2009-02-24,22.586,22.983,22.282,22.916,3752606,0
2009-02-25,22.916,23.157,22.603,22.843,4568360,0
2009-02-26,22.876,23.437,22.547,22.619,3157879,0
2009-02-27,22.338,22.817,21.878,22.423,4841304,0
2009-03-02,21.961,22.537,20.857,20.922,7356606,0
2009-03-03,21.665,21.787,19.91,20.462,7213444,0
2009-03-04,20.314,20.781,20.105,20.428,6924519,0
2009-03-05,20.298,20.298,19.49,19.886,4886425,0
2009-03-06,20.05,20.395,19.02,19.547,7487232,0
2009-03-09,19.334,19.983,19.2,19.614,5496581,0
2009-03-10,20.018,20.733,19.754,20.634,7465096,0
2009-03-11,20.634,20.939,20.485,20.767,6353898,0
2009-03-12,20.767,22.092,20.609,22.019,9542854,0
2009-03-13,22.248,22.908,22.167,22.726,8809500,0
2009-03-16,23.707,24.44,23.493,23.699,7934156,0
2009-03-17,23.773,23.773,22.939,23.304,7839232,0
2009-03-18,23.236,23.616,22.555,23.394,9294856,0
2009-03-19,23.69,24.021,23.394,23.953,5214872,0
2009-03-20,24.06,24.348,23.344,23.5,7283814,0
2009-03-23,23.953,24.646,23.69,24.605,4557249,0
2009-03-24,24.356,24.472,23.838,23.979,2906554,0
2009-03-25,24.208,24.309,23.336,23.664,4141091,0
2009-03-26,23.881,24.34,23.525,24.293,5114797,0
2009-03-27,23.69,23.97,23.484,23.838,3603194,0
2009-03-30,23.319,23.437,22.808,23.263,6331441,0
2009-03-31,23.419,24.037,23.368,23.733,5295237,0
2009-04-01,23.468,24.11,23.41,23.804,5218132,0
2009-04-02,24.309,24.966,23.847,24.596,4989016,0
2009-04-03,24.671,24.966,24.077,24.318,3851761,0
2009-04-06,24.144,24.522,23.741,23.889,3145593,0
2009-04-07,23.865,23.865,23.319,23.484,2833757,0
2009-04-08,23.532,23.787,23.304,23.749,2293976,0
2009-04-09,24.325,24.348,23.394,23.741,2720803,0
2009-04-13,23.328,23.385,22.939,23.114,2844390,0
2009-04-14,23.065,23.079,22.695,22.776,2917263,0
2009-04-15,22.767,23.196,22.743,23.17,4393985,0
2009-04-16,23.196,23.368,23.047,23.236,4201239,0
2009-04-17,23.245,23.41,23.015,23.123,5433625,0
2009-04-20,22.808,23.149,22.783,22.908,3101773,0
2009-04-21,22.931,23.297,22.752,23.162,3053612,0
2009-04-22,23.065,23.179,22.743,22.843,3633255,0
2009-04-23,22.759,23.096,22.652,23.065,2722570,0
2009-04-24,23.04,23.41,22.956,23.196,4201963,0
2009-04-27,23.047,23.54,22.866,23.254,2559709,0
2009-04-28,23.17,23.476,22.9,23.228,2133276,0
2009-04-29,23.254,23.733,23.254,23.593,1844078,0
2009-04-30,23.787,24.021,23.245,23.484,3181133,0
2009-05-01,23.54,24.153,23.525,24.135,2947944,0
2009-05-04,24.118,24.416,24.037,24.39,3444309,0
2009-05-05,24.241,24.646,24.127,24.449,3162798,0
2009-05-06,24.628,24.86,24.356,24.556,3290903,0
2009-05-07,24.819,24.819,24.407,24.539,3351897,0
2009-05-08,24.86,25.413,22.792,24.935,4058072,0
2009-05-11,24.671,24.91,24.433,24.588,2303817,0
2009-05-12,24.704,24.835,24.258,24.497,3122095,0
2009-05-13,24.226,24.433,23.987,24.101,3165822,0
2009-05-14,24.101,24.356,23.733,24.153,2852675,0
2009-05-15,24.004,24.013,22.826,23.359,5258451,0
2009-05-18,23.559,23.559,22.717,23.312,5205635,0
2009-05-19,23.288,24.17,23.28,23.97,5060435,0
2009-05-20,24.101,24.258,23.765,23.838,4094448,0
2009-05-21,23.525,23.856,23.493,23.608,3815196,0
2009-05-22,23.699,23.961,23.601,23.725,1982392,0
2009-05-26,23.749,24.34,23.484,24.276,3151059,0
2009-05-27,24.382,24.382,23.648,23.699,2517782,0
2009-05-28,23.847,24.348,23.673,24.004,3696905,0
2009-05-29,24.11,24.249,23.757,24.084,3893121,0
2009-06-01,24.267,24.975,24.118,24.86,5469084,0
2009-06-02,24.885,25.124,24.646,24.671,4370813,0
2009-06-03,24.704,24.769,23.945,24.153,4194868,0
2009-06-04,24.217,24.522,24.021,24.372,3049427,0
2009-06-05,24.579,24.935,24.425,24.539,4524582,0
2009-06-08,24.407,24.727,24.153,24.579,2862665,0
2009-06-09,24.613,24.761,24.325,24.539,3814311,0
2009-06-10,24.844,25.33,24.695,25.166,3777349,0
2009-06-11,25.256,26.492,25.166,26.204,6150769,0
2009-06-12,26.129,26.787,25.726,26.763,4439330,0
2009-06-15,26.516,26.516,25.832,26.086,4077141,0
2009-06-16,26.129,26.319,25.717,25.899,2783280,0
2009-06-17,25.799,26.17,25.543,25.726,2488181,0
2009-06-18,25.806,26.301,25.75,26.17,3286900,0
2009-06-19,26.319,26.548,25.882,26.072,4245469,0
2009-06-22,25.799,26.45,25.799,26.277,4610676,0
2009-06-23,26.345,26.352,25.799,25.946,3484218,0
2009-06-24,25.946,26.705,25.766,26.063,2840614,0
2009-06-25,25.561,26.294,25.51,26.145,3790854,0
2009-06-26,25.98,26.187,25.625,25.774,3133533,0
2009-06-29,25.832,26.301,25.781,26.251,2791410,0
2009-06-30,26.251,26.251,25.594,25.915,3646436,0
2009-07-01,26.12,26.418,25.954,26.242,2719416,0
2009-07-02,25.996,26.162,25.221,25.221,2650272,0
2009-07-06,25.034,25.89,25.034,25.866,3500133,0
2009-07-07,25.759,25.882,25.106,25.133,3516473,0
2009-07-08,25.017,25.437,24.539,24.844,3006571,0
2009-07-09,24.984,25.051,24.48,24.819,2702334,0
2009-07-10,24.711,24.901,24.472,24.786,1789316,0
2009-07-13,24.802,25.246,24.574,25.221,2378024,0
2009-07-14,25.305,25.314,24.949,25.238,2059297,0
2009-07-15,25.305,25.938,25.305,25.89,2187280,0
2009-07-16,25.84,25.988,25.446,25.907,1770564,0
2009-07-17,25.915,25.915,25.336,25.561,1831357,0
2009-07-20,25.701,25.741,25.298,25.684,2310087,0
2009-07-21,25.766,26.022,25.552,25.931,1957043,0
2009-07-22,25.774,25.98,25.501,25.684,2160261,0
2009-07-23,25.726,26.53,25.675,26.45,3615722,0
2009-07-24,26.45,27.232,26.36,27.126,3712895,0
2009-07-27,27.061,27.348,26.953,27.214,2340855,0
2009-07-28,27.209,27.214,26.381,26.805,2787178,0
2009-07-29,26.698,27.043,26.234,26.581,2644717,0
2009-07-30,26.771,27.192,26.598,26.977,2836951,0
2009-07-31,27.043,27.126,26.53,26.624,2850945,0
2009-08-03,26.936,27.052,26.36,26.616,2942257,0
2009-08-04,26.36,26.714,26.056,26.162,5204215,0
2009-08-05,26.154,26.196,25.633,25.701,5258498,0
2009-08-06,25.75,26.029,25.578,25.781,5171499,0
2009-08-07,26.566,26.566,25.594,26.196,4662950,0
2009-08-10,26.12,26.277,25.875,26.212,2318174,0
2009-08-11,26.178,26.204,25.89,25.946,2567320,0
2009-08-12,25.946,26.689,25.875,26.39,3397992,0
2009-08-13,26.485,26.663,25.89,26.038,3901407,0
2009-08-14,26.086,26.558,25.988,26.558,3157448,0
2009-08-17,26.598,26.607,25.931,26.094,3037671,0
2009-08-18,26.086,26.441,25.899,26.381,3107623,0
2009-08-19,26.212,26.631,26.129,26.607,2817057,0
2009-08-20,26.656,26.737,26.408,26.698,3018688,0
2009-08-21,27.117,28.198,27.117,28.006,5977595,0
2009-08-24,28.146,28.155,27.825,27.901,3457720,0
2009-08-25,28.114,28.263,27.848,27.874,2627899,0
2009-08-26,27.778,28.137,27.611,28.066,2838595,0
2009-08-27,28.049,28.114,27.645,27.725,2984713,0
2009-08-28,27.857,27.932,27.578,27.76,2427718,0
2009-08-31,27.628,27.717,27.33,27.522,2372050,0
2009-09-01,27.654,27.76,27.201,2.7272,3143106,0
2009-09-02,27.209,27.339,26.92,27.067,2462745,0
2009-09-03,27.117,27.266,26.837,27.052,2745457,0
2009-09-04,27.133,27.315,26.885,27.281,2391892,0
2009-09-08,27.429,27.462,27.076,27.439,3374954,0
2009-09-09,27.421,27.628,27.192,27.363,2345518,0
2009-09-10,27.266,27.734,27.133,27.734,2913866,0
2009-09-11,27.602,27.981,27.471,27.637,2743699,0
2009-09-14,27.585,27.997,27.537,27.941,2106287,0
2009-09-15,27.892,28.302,27.832,28.22,2719249,0
2009-09-16,28.214,28.836,27.956,28.836,3652789,0
2009-09-17,28.879,28.993,28.46,28.511,3507756,0
2009-09-18,28.705,28.931,28.609,28.821,3988005,0
2009-09-21,28.696,28.696,28.337,28.46,2961524,0
2009-09-22,28.525,28.643,28.302,28.416,2969971,0
2009-09-23,28.548,28.65,28.014,28.041,3162208,0
2009-09-24,28.104,28.416,28.056,28.294,2511672,0
2009-09-25,28.229,28.302,28.032,28.122,2333540,0
2009-09-28,27.865,28.237,27.751,28.066,1630633,0
2009-09-29,28.155,28.155,27.717,27.964,2198949,0
2009-09-30,27.95,28.041,27.421,27.661,3661674,0
2009-10-01,27.669,27.669,27.183,27.183,2913145,0
2009-10-02,26.977,26.977,26.679,26.787,2582966,0
2009-10-05,26.83,27.076,26.575,27.076,3748581,0
2009-10-06,27.14,27.669,27.1,27.568,2573078,0
2009-10-07,27.513,27.522,27.224,27.439,1796704,0
2009-10-08,27.167,27.406,26.977,27.224,2567926,0
2009-10-09,27.167,27.421,27.133,27.266,2081892,0
2009-10-12,27.348,27.661,27.324,27.568,1800310,0
2009-10-13,27.462,27.529,27,27.043,2388587,0
2009-10-14,27.249,27.381,27,27.232,3007196,0
2009-10-15,27.117,27.585,27.093,27.554,2190720,0
2009-10-16,27.406,27.708,27.209,27.594,2277587,0
2009-10-19,27.594,28.023,27.504,27.918,1542587,0
2009-10-20,27.848,27.973,27.201,27.298,2340102,0
2009-10-21,27.298,27.685,27.192,27.249,2897367,0
2009-10-22,2.7272,27.397,26.903,27.339,2691213,0
2009-10-23,27.315,27.39,26.805,26.885,1957198,0
2009-10-26,26.961,27.348,26.516,26.671,2368323,0
2009-10-27,26.779,27.084,26.607,26.647,2802915,0
2009-10-28,26.548,26.837,26.285,26.31,2818612,0
2009-10-29,26.408,26.516,26.196,26.458,2624498,0
2009-10-30,26.418,26.581,25.98,26.212,3656814,0
2009-11-02,26.22,26.467,25.882,26.268,3307066,0
2009-11-03,26.242,26.285,25.938,26.056,2211583,0
2009-11-04,26.145,26.522,26.038,26.12,2293792,0
2009-11-05,26.226,26.581,26.226,26.507,2461523,0
2009-11-06,26.434,27.439,26.368,27.339,4794523,0
2009-11-09,27.429,27.956,27.355,27.901,3898140,0
2009-11-10,27.825,28.22,27.825,28.163,3242758,0
2009-11-11,28.22,28.329,27.751,27.941,2960448,0
2009-11-12,27.809,27.918,27.298,27.381,2964666,0
2009-11-13,27.479,27.708,27.281,27.447,3277626,0
2009-11-16,27.628,27.973,27.522,27.678,2988140,0
2009-11-17,27.637,27.708,27.545,27.645,1587135,0
2009-11-18,27.545,27.743,27.479,27.513,1488269,0
2009-11-19,27.447,27.602,27.035,27.109,2523342,0
2009-11-20,27.052,27.289,27.052,27.214,2482361,0
2009-11-23,27.339,27.848,27.339,27.802,2329320,0
2009-11-24,27.84,28.137,27.785,28.081,3173149,0
2009-11-25,28.089,28.37,28.056,28.285,1473325,0
2009-11-27,27.84,27.997,27.602,27.848,1557431,0
2009-11-30,27.785,28.073,27.685,28.049,2266588,0
2009-12-01,28.229,28.534,28.229,28.503,3845278,0
2009-12-02,28.564,28.976,28.503,28.976,2898084,0
2009-12-03,28.969,29.249,28.799,28.861,2716733,0
2009-12-04,29.046,29.265,28.37,28.696,2560778,0
2009-12-07,28.635,29.125,28.635,28.821,1755065,0
2009-12-08,28.79,28.853,28.433,28.682,2330411,0
2009-12-09,28.626,28.808,28.46,28.808,2059334,0
2009-12-10,28.976,29.242,28.861,29.242,2227514,0
2009-12-11,29.234,29.892,29.125,29.851,2747170,0
2009-12-14,30.246,30.246,29.787,29.974,2434339,0
2009-12-15,29.705,29.884,29.613,29.753,1817541,0
2009-12-16,29.159,29.679,29.159,29.308,3390923,0
2009-12-17,29.195,29.291,28.969,29.186,3269683,0
2009-12-18,29.317,29.439,28.783,29.125,4392854,0
2009-12-21,29.274,29.457,29.168,29.291,1762165,0
2009-12-22,29.351,29.556,28.947,29.01,2559167,0
2009-12-23,29.125,29.195,28.914,29.079,1833202,0
2009-12-24,29.168,29.382,29.103,29.382,578356,0
2009-12-28,29.507,29.564,29.308,29.464,1652251,0
2009-12-29,29.326,29.457,29.195,29.21,1941958,0
2009-12-30,29.186,29.365,29.037,29.103,1150783,0
2009-12-31,29.116,29.195,28.643,28.65,1565641,0
2010-01-04,28.888,28.939,28.581,28.643,2344757,0
2010-01-05,28.564,28.774,28.302,28.386,3016855,0
2010-01-06,28.408,28.816,28.32,28.74,3244972,0
2010-01-07,28.667,28.696,28.452,28.564,2500579,0
2010-01-08,28.495,28.591,28.237,28.416,1893885,0
2010-01-11,28.511,29.046,28.511,28.969,3567955,0
2010-01-12,28.861,29.063,28.783,28.939,2715875,0
2010-01-13,28.962,29.257,28.871,29.203,1864304,0
2010-01-14,29.116,29.227,28.962,29.186,1752608,0
2010-01-15,29.439,29.499,28.758,29.028,2988377,0
2010-01-19,29.001,29.507,28.976,29.473,1994430,0
2010-01-20,29.116,29.291,28.705,29.11,2459621,0
2010-01-21,29.219,29.382,28.525,28.74,2726993,0
2010-01-22,28.6,28.667,27.892,27.901,3118543,0
2010-01-25,28.18,28.302,27.825,28.089,1859329,0
2010-01-26,28.049,28.268,27.809,28.171,3267807,0
2010-01-27,28.073,28.129,27.645,28.049,2399951,0
2010-01-28,28.089,28.163,27.545,27.568,2723524,0
2010-01-29,27.654,27.901,27.413,27.447,2550993,0
2010-02-01,27.568,27.769,27.266,27.725,2237981,0
2010-02-02,27.785,28.006,27.479,28.006,2073022,0
2010-02-03,27.832,27.956,27.611,27.678,2076128,0
2010-02-04,27.513,27.545,26.755,26.771,3387874,0
2010-02-05,26.73,26.878,26.259,26.737,2444601,0
2010-02-08,26.679,26.86,26.434,26.467,1532354,0
2010-02-09,26.663,27.14,26.607,26.812,1750439,0
2010-02-10,26.779,26.83,26.426,26.663,1406492,0
2010-02-11,26.589,26.903,26.368,26.837,2304208,0
2010-02-12,26.796,26.86,26.522,26.845,2298635,0
2010-02-16,26.985,27.479,26.945,27.471,1835259,0
2010-02-17,27.545,27.865,27.33,27.439,1961379,0
2010-02-18,27.363,27.925,27.363,27.685,1872695,0
2010-02-19,27.554,28.337,27.504,28.207,2559234,0
2010-02-22,28.245,28.416,27.832,27.848,2144134,0
2010-02-23,27.743,27.883,27.39,27.429,2261399,0
2010-02-24,27.454,27.585,27.1,27.33,2915657,0
2010-02-25,26.936,27.035,26.647,26.969,3529654,0
2010-02-26,27.009,27.183,26.805,26.878,2844101,0
2010-03-01,27.084,27.504,27.084,27.447,2958403,0
2010-03-02,27.568,27.76,27.249,27.373,3347263,0
2010-03-03,27.471,27.785,27.33,27.429,2828474,0
2010-03-04,27.429,27.488,27.224,27.289,2908472,0
2010-03-05,27.413,27.848,27.355,27.825,2647317,0
2010-03-08,27.717,27.932,27.62,27.645,2120698,0
2010-03-09,27.611,27.734,27.529,27.645,2495550,0
2010-03-10,28.032,28.214,27.84,28.089,3492965,0
2010-03-11,28.229,28.302,27.956,28.22,2583233,0
2010-03-12,28.355,28.355,27.832,27.832,2046570,0
2010-03-15,27.785,28.073,27.717,28.073,2534609,0
2010-03-16,28.014,28.329,27.825,28.311,1919744,0
2010-03-17,28.302,28.658,28.237,28.591,2405759,0
2010-03-18,28.564,28.765,28.268,28.425,2725094,0
2010-03-19,28.486,28.564,28.097,28.346,3739606,0
2010-03-22,28.237,28.37,28.114,28.198,2739635,0
2010-03-23,28.188,28.468,28.129,28.402,2703007,0
2010-03-24,28.285,28.386,28.073,28.081,2605350,0
2010-03-25,28.198,28.32,27.848,27.865,2259602,0
2010-03-26,27.981,28.056,27.717,28.023,2284323,0
2010-03-29,27.84,28.207,27.743,28.171,2166398,0
2010-03-30,28.137,28.468,28.137,28.425,2196020,0
2010-03-31,28.37,28.395,28.066,28.146,2341191,0
2010-04-01,28.294,28.495,28.163,28.253,1698097,0
2010-04-05,28.311,28.386,28.163,28.329,1449097,0
2010-04-06,28.18,28.557,28.089,28.557,1601061,0
2010-04-07,28.468,28.542,28.207,28.32,2063671,0
2010-04-08,28.229,28.311,28.066,28.277,1399287,0
2010-04-09,28.245,28.245,27.981,28.188,1375815,0
2010-04-12,28.237,28.495,28.229,28.386,1667882,0
2010-04-13,28.311,28.386,28.006,28.302,1483450,0
2010-04-14,28.22,28.377,28.049,28.362,2027762,0
2010-04-15,28.268,28.564,28.114,28.442,2469210,0
2010-04-16,28.402,28.425,27.901,27.95,2764642,0
2010-04-19,27.857,28.014,27.734,27.883,2369106,0
2010-04-20,27.981,28.18,27.941,28.097,2579096,0
2010-04-21,28.104,28.32,28.056,28.245,2735791,0
2010-04-22,28.129,28.129,27.832,28.081,2755134,0
2010-04-23,28.007,28.332,27.883,28.314,2180803,0
2010-04-26,28.337,28.346,28.081,28.081,0,0
2010-04-27,28.006,28.073,27.413,27.413,2560236,0
2010-04-28,27.413,27.825,27.363,27.504,3140993,0
2010-04-29,27.637,27.941,27.62,27.778,2555810,0
2010-04-30,27.832,28.518,27.769,28.311,3457474,0
2010-05-03,28.402,28.617,28.198,28.573,3163961,0
2010-05-04,28.268,28.395,27.654,27.725,2979658,0
2010-05-05,27.637,27.901,27.513,27.734,2708203,0
2010-05-06,27.585,27.802,25.849,26.878,5791001,0
2010-05-07,26.763,27.693,26.345,27.209,4923546,0
2010-05-10,27.989,28.37,27.693,27.925,3357059,0
2010-05-11,27.693,28.337,27.693,27.997,2814099,0
2010-05-12,28.006,28.395,27.909,28.214,2076401,0
2010-05-13,28.104,28.402,27.932,27.997,1861929,0
2010-05-14,27.865,27.964,27.545,27.725,2447259,0
2010-05-17,27.76,27.874,27.307,27.654,2545595,0
2010-05-18,27.708,27.981,27.355,27.397,2825787,0
2010-05-19,27.249,27.373,26.895,27.109,2523574,0
2010-05-20,26.663,26.763,26.086,26.154,3375078,0
2010-05-21,25.806,26.129,25.641,26.12,3839827,0
2010-05-24,26.022,26.548,25.701,26.078,4089855,0
2010-05-25,25.602,25.741,25.017,25.726,3605917,0
2010-05-26,25.806,26.45,25.709,26.047,4667386,0
2010-05-27,26.418,26.598,26.204,26.598,2079592,0
2010-05-28,26.566,26.912,26.516,26.656,2666528,0
2010-06-01,26.381,26.548,25.954,25.954,2918258,0
2010-06-02,26.17,26.721,26.047,26.721,3362957,0
2010-06-03,26.679,27.067,26.679,27.009,2190854,0
2010-06-04,26.714,26.83,26.196,26.259,3985398,0
2010-06-07,26.352,26.92,26.319,26.507,4488600,0
2010-06-08,26.485,26.638,26.196,26.598,3642801,0
2010-06-09,26.746,26.763,26.294,26.399,3061502,0
2010-06-10,26.705,27.052,26.705,27.035,2676629,0
2010-06-11,26.837,27.061,26.689,26.992,1954065,0
2010-06-14,27.209,27.513,27.148,27.266,2189035,0
2010-06-15,27.439,27.76,27.397,27.734,2476606,0
2010-06-16,27.429,28.137,27.429,28.114,3331308,0
2010-06-17,28.081,28.377,27.848,28.377,2202785,0
2010-06-18,28.355,28.534,28.163,28.294,2299241,0
2010-06-21,28.534,28.557,27.997,28.097,1538608,0
2010-06-22,28.18,28.188,27.421,27.513,1850419,0
2010-06-23,27.454,27.497,26.977,27.061,1983044,0
2010-06-24,26.895,27.413,26.895,26.992,1917181,0
2010-06-25,27.017,27.175,26.705,26.92,3172215,0
2010-06-28,26.598,27.1,26.581,26.927,2234879,0
2010-06-29,26.721,26.746,26.301,26.36,2790929,0
2010-06-30,26.271,26.63,26.054,26.129,2298451,0
2010-07-01,26.078,26.12,25.585,25.789,3958300,0
2010-07-02,25.799,25.972,25.618,25.641,2837568,0
2010-07-06,26.006,26.242,25.75,25.954,2952323,0
2010-07-07,26.094,26.895,25.98,26.86,2766815,0
2010-07-08,26.969,27.209,26.936,27.157,2795767,0
2010-07-09,27.084,27.289,26.927,27.232,2107602,0
2010-07-12,27.109,2.7272,27.009,27.14,1703810,0
2010-07-13,27.339,27.513,27.1,27.289,2017774,0
2010-07-14,27.201,27.429,27.052,27.348,2604790,0
2010-07-15,27.39,27.504,27.061,27.447,2377214,0
2010-07-16,27.315,27.421,26.779,26.812,2141652,0
2010-07-19,26.912,27.439,26.912,27.241,2581550,0
2010-07-20,26.912,27.281,26.812,27.183,2942621,0
2010-07-21,27.324,27.324,26.507,26.663,3541536,0
2010-07-22,26.92,27.232,26.812,27.109,3371463,0
2010-07-23,27.093,27.214,26.852,27.109,2721392,0
2010-07-26,27.109,27.281,27.009,27.183,4249141,0
2010-07-27,27.209,27.778,27.14,27.778,4239402,0
2010-07-28,27.602,27.956,27.585,27.654,4398211,0
2010-07-29,27.802,27.981,27.355,27.454,3978336,0
2010-07-30,27.167,27.454,27.126,27.307,2747200,0
2010-08-02,27.769,28.171,27.701,28.041,3721121,0
2010-08-03,28.023,28.081,27.76,27.809,2086966,0
2010-08-04,27.802,27.932,27.578,27.848,1995077,0
2010-08-05,27.62,27.964,27.447,27.769,2713635,0
2010-08-06,27.62,28.049,27.562,28.006,2475686,0
2010-08-09,28.014,28.18,27.817,27.973,1949812,0
2010-08-10,27.717,28.253,27.594,28.089,3669261,0
2010-08-11,27.743,27.809,27.39,27.429,3573295,0
2010-08-12,26.985,27.545,26.927,27.454,3319288,0
2010-08-13,27.488,28.097,27.406,27.956,4911020,0
2010-08-16,27.832,27.989,27.479,27.892,3520135,0
2010-08-17,28.081,28.207,27.909,27.964,3094136,0
2010-08-18,28.006,28.122,27.661,27.874,2868506,0
2010-08-19,27.751,27.883,27.413,27.628,2502433,0
2010-08-20,27.585,27.964,27.479,27.892,3115635,0
2010-08-23,28.081,28.294,27.909,27.909,1794008,0
2010-08-24,27.701,28.163,27.654,27.964,3793389,0
2010-08-25,27.817,27.909,27.545,27.825,5727862,0
2010-08-26,27.857,27.932,27.315,27.39,3443448,0
2010-08-27,27.504,28.023,27.307,27.989,2613484,0
2010-08-30,27.848,27.964,27.522,27.545,1776895,0
2010-08-31,27.543,27.957,27.268,27.801,3691100,0
2010-09-01,28.268,28.626,28.073,28.609,3303370,0
2010-09-02,28.573,28.635,28.253,28.511,2486427,0
2010-09-03,28.65,28.73,28.433,28.73,1616038,0
2010-09-07,28.581,28.844,28.525,28.573,1245240,0
2010-09-08,28.643,28.682,28.355,28.402,1460218,0
2010-09-09,28.688,28.758,28.534,28.573,1330175,0
2010-09-10,28.518,28.658,28.089,28.329,2857965,0
2010-09-13,28.46,28.518,28.006,28.097,4658991,0
2010-09-14,27.997,28.355,27.809,28.285,2913881,0
2010-09-15,28.263,28.277,27.901,27.909,2871915,0
2010-09-16,27.874,28.006,27.785,27.84,1895030,0
2010-09-17,28.014,28.014,27.693,27.883,2595787,0
2010-09-20,27.932,28.46,27.857,28.416,3369036,0
2010-09-21,28.386,28.749,28.198,28.581,8967274,0
2010-09-22,28.617,28.955,28.477,28.674,5591469,0
2010-09-23,28.548,28.721,28.37,28.468,3203241,0
2010-09-24,28.758,28.861,28.495,28.573,3688258,0
2010-09-27,28.635,28.667,28.277,28.495,3534593,0
2010-09-28,28.395,28.73,28.171,28.643,4080948,0
2010-09-29,28.591,28.696,28.32,28.425,2835669,0
2010-09-30,28.615,28.657,28.257,28.332,3028560,0
2010-10-01,28.329,28.635,28.32,28.525,1993783,0
2010-10-04,28.525,29.177,28.477,28.573,4155130,0
2010-10-05,28.828,28.985,28.758,28.844,1899081,0
2010-10-06,28.836,28.897,28.442,28.626,2149364,0
2010-10-07,28.721,28.816,28.635,28.774,2392846,0
2010-10-08,28.844,29.071,28.65,28.993,2194167,0
2010-10-11,29.071,29.234,28.914,29.116,1895631,0
2010-10-12,28.947,29.234,28.923,29.186,3701668,0
2010-10-13,29.227,29.265,29.159,29.257,3028834,0
2010-10-14,29.257,29.374,29.116,29.249,2399331,0
2010-10-15,29.473,29.473,29.21,29.341,5683961,0
2010-10-18,29.39,29.655,29.234,29.63,1827214,0
2010-10-19,29.365,29.647,29.291,29.382,2427533,0
2010-10-20,29.48,29.778,29.457,29.638,1758811,0
2010-10-21,29.696,29.81,29.365,29.546,2129533,0
2010-10-22,29.537,29.663,29.341,29.647,2760351,0
2010-10-25,29.834,29.958,29.638,29.705,2514638,0
2010-10-26,29.63,29.735,29.522,29.621,3493219,0
2010-10-27,29.424,29.603,29.21,29.582,3303175,0
2010-10-28,29.719,29.944,29.507,29.63,2785460,0
2010-10-29,29.748,30.518,29.748,30.399,4950726,0
2010-11-01,30.652,31.08,30.395,30.511,4623532,0
2010-11-02,30.791,30.89,30.585,30.626,2588875,0
2010-11-03,30.618,30.757,30.387,30.602,2504574,0
2010-11-04,30.839,31.196,30.791,31.16,3367276,0
2010-11-05,31.219,31.484,31.219,31.484,2821690,0
2010-11-08,31.416,31.441,30.823,30.94,3033729,0
2010-11-09,31.029,31.143,30.757,30.94,2949641,0
2010-11-10,30.881,30.962,30.559,30.898,2306281,0
2010-11-11,30.751,31.36,30.751,31.336,3377006,0
2010-11-12,31.16,31.178,30.774,30.948,2118721,0
2010-11-15,31.136,31.376,31.064,31.113,1601690,0
2010-11-16,30.948,31.047,30.503,30.757,3027635,0
2010-11-17,30.881,30.94,30.618,30.857,2373744,0
2010-11-18,31.143,31.292,30.971,31.267,2980555,0
2010-11-19,31.275,31.292,30.849,31.178,2540403,0
2010-11-22,31.113,31.143,30.644,31.088,2072210,0
2010-11-23,30.8,30.831,30.364,30.602,2206169,0
2010-11-24,30.757,30.98,30.757,30.931,2307701,0
2010-11-26,30.742,30.931,30.528,30.528,1325860,0
2010-11-29,30.337,30.543,30.166,30.437,2294332,0
2010-11-30,30.169,30.533,30.169,30.426,2598191,0
2010-12-01,30.742,31.12,30.528,30.948,2851409,0
2010-12-02,30.857,31.129,30.857,31.129,1963679,0
2010-12-03,31.228,31.36,31.038,31.36,2092648,0
2010-12-06,31.267,31.616,31.236,31.492,5871781,0
2010-12-07,31.721,32.115,31.572,31.712,4846392,0
2010-12-08,31.712,31.843,31.416,31.564,2336702,0
2010-12-09,31.458,31.555,30.766,31.16,5229258,0
2010-12-10,31.275,31.564,31.236,31.45,3672166,0
2010-12-13,31.607,31.688,31.383,31.598,2028646,0
2010-12-14,31.704,31.878,31.598,31.695,2606797,0
2010-12-15,31.672,31.78,31.088,31.096,3335942,0
2010-12-16,31.188,31.721,31.047,31.672,3350471,0
2010-12-17,31.616,31.911,31.508,31.861,2984835,0
2010-12-20,32.051,32.168,31.688,32.01,1975471,0
2010-12-21,32.2,32.281,31.967,31.991,2194899,0
2010-12-22,31.991,32.099,31.828,31.852,2038289,0
2010-12-23,31.852,31.991,31.755,31.878,1457173,0
2010-12-27,31.828,32.429,31.828,32.078,1789314,0
2010-12-28,32.168,32.348,32.086,32.281,1689993,0
2010-12-29,32.093,32.1,31.769,31.911,1519416,0
2010-12-30,31.885,32.011,31.751,31.841,1167447,0
2010-12-31,31.839,31.983,31.748,31.8,782201,0
2011-01-03,32.06,32.06,31.796,31.861,1797967,0
2011-01-04,31.96,32.29,31.835,32.051,2824836,0
2011-01-05,31.953,32.078,31.624,31.648,3383243,0
2011-01-06,31.648,31.738,31.416,31.712,2175883,0
2011-01-07,31.681,31.946,31.499,31.911,2333607,0
2011-01-10,31.45,31.581,31.188,31.408,3449362,0
2011-01-11,31.45,31.564,31.219,31.383,1934162,0
2011-01-12,31.54,31.54,31.253,31.4,2040433,0
2011-01-13,31.376,31.4,31.113,31.267,2747361,0
2011-01-14,31.204,31.4,31.038,31.12,3079155,0
2011-01-18,31.228,31.393,31.096,31.344,1960180,0
2011-01-19,31.344,31.4,30.807,30.989,2659738,0
2011-01-20,30.962,31.3,30.815,31.055,2587712,0
2011-01-21,31.228,31.228,30.742,30.8,5980361,0
2011-01-24,30.865,31.393,30.839,31.064,2792570,0
2011-01-25,31.02,31.071,30.659,30.89,3041222,0
2011-01-26,30.98,31.236,30.707,30.725,2586894,0
2011-01-27,30.585,30.823,29.892,30.609,4323319,0
2011-01-28,30.585,30.751,29.901,29.91,3765612,0
2011-01-31,30.052,30.224,29.772,29.883,3469420,0
2011-02-01,30.122,30.23,29.663,30.182,4216680,0
2011-02-02,30.113,30.528,30.099,30.182,2649640,0
2011-02-03,30.166,30.559,30.049,30.446,2529905,0
2011-02-04,30.403,30.411,29.918,30.271,1709060,0
2011-02-07,30.322,30.379,30.075,30.314,2290594,0
2011-02-08,30.329,30.469,30.23,30.437,1399047,0
2011-02-09,30.299,30.551,30.14,30.543,1718988,0
2011-02-10,30.346,30.568,30.346,30.511,2061051,0
2011-02-11,30.395,30.618,30.395,30.494,1801449,0
2011-02-14,30.511,30.535,30.099,30.346,1980837,0
2011-02-15,30.535,30.7,30.337,30.519,1781267,0
2011-02-16,30.535,30.535,30.157,30.271,1670112,0
2011-02-17,30.246,30.46,30.23,30.411,1406203,0
2011-02-18,30.354,30.477,30.149,30.214,2253667,0
2011-02-22,29.951,30.239,29.918,30.042,1903281,0
2011-02-23,30.017,30.223,29.67,29.687,2425120,0
2011-02-24,29.744,29.778,29.407,29.49,2306086,0
2011-02-25,29.621,29.91,29.49,29.663,1858562,0
2011-02-28,29.046,30.871,28.975,30.579,5277250,0
2011-03-01,30.784,30.85,30.285,30.651,4797684,0
2011-03-02,30.558,31.05,30.501,30.958,5342047,0
2011-03-03,31.133,31.616,31.124,31.265,5941218,0
2011-03-04,31.336,31.45,30.594,30.849,5050209,0
2011-03-07,30.997,31.376,30.387,30.962,4465321,0
2011-03-08,30.931,31.432,30.906,31.328,3674997,0
2011-03-09,31.336,31.499,31.151,31.368,2417565,0
2011-03-10,31.139,31.28,30.824,30.824,2594127,0
2011-03-11,30.933,31.241,30.775,31.107,2682401,0
2011-03-14,30.791,30.791,30.149,30.299,5194002,0
2011-03-15,29.655,30.075,29.234,29.499,7279692,0
2011-03-16,29.499,29.705,29.001,29.234,5981345,0
2011-03-17,29.52,29.602,28.932,29.331,3331980,0
2011-03-18,29.628,29.902,29.303,29.412,4327881,0
2011-03-21,29.728,30.002,29.544,29.968,1518364,0
2011-03-22,29.953,30.169,29.919,30.085,2391131,0
2011-03-23,29.984,30.116,29.86,30.094,1846194,0
2011-03-24,30.242,30.31,29.928,30.267,2169414,0
2011-03-25,30.31,30.385,30.135,30.169,2220568,0
2011-03-28,30.21,30.267,29.735,29.77,3001179,0
2011-03-29,29.902,30.285,29.761,30.25,2634157,0
2011-03-30,30.392,30.608,30.351,30.426,3316219,0
2011-03-31,30.419,30.538,30.196,30.409,2338974,0
2011-04-01,30.368,30.841,30.368,30.792,3060680,0
2011-04-04,30.883,30.883,30.567,30.658,1564210,0
2011-04-05,30.577,30.792,30.484,30.691,2815668,0
2011-04-06,30.742,31.007,30.667,30.816,2017365,0
2011-04-07,30.801,30.892,30.55,30.683,1818277,0
2011-04-08,30.7,31.015,30.7,30.974,2938103,0
2011-04-11,31.091,31.091,30.435,30.577,2123931,0
2011-04-12,31.099,31.806,30.942,31.515,7910425,0
2011-04-13,31.589,31.914,31.507,31.722,4625163,0
2011-04-14,31.572,31.773,31.25,31.748,3758024,0
2011-04-15,31.863,32.304,31.748,32.181,3535662,0
2011-04-18,31.941,32.111,31.616,31.73,3338147,0
2011-04-19,31.713,31.798,31.624,31.73,2043263,0
2011-04-20,32.047,32.221,31.948,32.197,1970253,0
2011-04-21,32.213,32.213,31.922,32.095,1875598,0
2011-04-25,32.04,32.119,31.756,31.889,1941011,0
2011-04-26,31.899,32.363,31.899,32.221,2202867,0
2011-04-27,32.323,32.64,32.197,32.577,1779929,0
2011-04-28,32.395,32.827,32.395,32.796,1954384,0
2011-04-29,32.726,32.908,32.481,32.636,2324972,0
2011-05-02,32.7,32.93,32.489,32.621,2800890,0
2011-05-03,32.63,33.078,32.512,32.653,5070382,0
2011-05-04,32.577,32.687,32.278,32.437,3279219,0
2011-05-05,32.337,32.537,32.022,32.23,2806259,0
2011-05-06,32.604,32.938,32.553,32.818,3166334,0
2011-05-09,32.708,32.727,32.355,32.454,2548604,0
2011-05-10,32.568,33.26,32.545,33.143,3808912,0
2011-05-11,33.151,33.368,32.913,33.093,2516746,0
2011-05-12,33.028,33.242,32.708,32.895,5696300,0
2011-05-13,32.992,33.01,32.568,32.868,6252018,0
2011-05-16,32.859,33.1,32.745,32.868,5581584,0
2011-05-17,32.85,32.951,32.796,32.904,4483462,0
2011-05-18,32.887,32.913,32.489,32.653,2621390,0
2011-05-19,32.679,32.763,32.404,32.454,3699115,0
2011-05-20,32.472,33.219,32.26,33.01,8214676,0
2011-05-23,32.745,33.186,32.736,32.842,4976602,0
2011-05-24,32.938,32.938,32.545,32.545,2232644,0
2011-05-25,32.446,33,32.411,32.803,3137313,0
2011-05-26,32.708,32.842,32.472,32.718,1922355,0
2011-05-27,32.796,32.968,32.679,32.679,1560673,0
2011-05-31,32.912,32.944,32.614,32.713,2570290,0
2011-06-01,32.647,32.736,32.355,32.505,2283331,0
2011-06-02,32.52,32.52,31.986,32.237,2885205,0
2011-06-03,31.948,32.505,31.814,32.337,3547080,0
2011-06-06,32.269,32.323,32.004,32.004,2013957,0
2011-06-07,32.062,32.296,31.911,32.212,2487480,0
2011-06-08,32.125,32.332,32.08,32.296,3167284,0
2011-06-09,32.323,32.776,32.197,32.447,3733905,0
2011-06-10,32.447,32.473,32.253,32.411,2520721,0
2011-06-13,32.454,32.653,32.337,32.512,2366315,0
2011-06-14,32.669,32.7,32.221,32.512,2365199,0
2011-06-15,32.404,32.545,32.073,32.172,3395342,0
2011-06-16,32.347,32.696,32.268,32.49,2940815,0
2011-06-17,32.767,32.919,32.597,32.615,2930431,0
2011-06-20,32.664,32.664,32.355,32.615,2323998,0
2011-06-21,32.798,32.798,32.473,32.554,2265712,0
2011-06-22,32.521,32.65,32.314,32.42,1948730,0
2011-06-23,32.053,32.197,31.691,31.877,2738285,0
2011-06-24,31.877,32.404,31.877,32.162,7656365,0
2011-06-27,32.229,32.498,32.18,32.332,2834596,0
2011-06-28,32.579,32.579,32.243,32.404,1603176,0
2011-06-29,32.464,32.53,32.347,32.481,2770952,0
2011-06-30,32.599,32.599,32.336,32.473,1731895,0
2011-07-01,32.473,32.642,32.355,32.57,2968828,0
2011-07-05,32.395,32.615,32.371,32.404,2421588,0
2011-07-06,32.323,32.579,32.229,32.513,1335875,0
2011-07-07,32.597,32.597,32.338,32.506,2265037,0
2011-07-08,32.296,32.798,32.171,32.721,4823971,0
2011-07-11,32.473,32.481,32.171,32.212,2117740,0
2011-07-12,32.109,32.712,32.046,32.53,3138382,0
2011-07-13,32.642,32.664,32.26,32.277,2578555,0
2011-07-14,32.332,32.498,32.162,32.22,2711783,0
2011-07-15,32.332,32.404,32.1,32.323,2558660,0
2011-07-18,32.197,32.197,31.708,31.785,2213612,0
2011-07-19,31.81,31.967,31.592,31.885,2163181,0
2011-07-20,31.911,32.268,31.81,32.1,2214468,0
2011-07-21,32.304,32.822,32.243,32.798,2590594,0
2011-07-22,32.892,32.892,32.664,32.873,3268851,0
2011-07-25,32.704,32.892,32.642,32.838,2642996,0
2011-07-26,32.799,32.833,32.496,32.57,1281686,0
2011-07-27,32.49,32.721,32.404,32.554,2629044,0
2011-07-28,32.513,32.547,32.268,32.347,2488163,0
2011-07-29,32.139,32.216,31.843,31.905,2533079,0
2011-08-01,32.062,32.18,31.643,31.794,2019081,0
2011-08-02,31.666,31.843,31.033,31.033,2957828,0
2011-08-03,31.114,31.173,30.385,30.904,3474130,0
2011-08-04,30.494,30.762,29.371,29.371,4012708,0
2011-08-05,29.595,29.965,28.795,29.371,5605191,0
2011-08-08,29.213,29.339,27.763,27.898,6729441,0
2011-08-09,28.056,29.027,27.353,29.009,6979968,0
2011-08-10,28.6,29.179,28.138,28.391,5349419,0
2011-08-11,28.484,29.756,28.332,29.446,3763712,0
2011-08-12,29.664,29.857,28.984,29.143,2505417,0
2011-08-15,29.355,30.376,29.287,30.376,2757106,0
2011-08-16,30.369,30.686,30.059,30.468,3739028,0
2011-08-17,30.637,30.837,30.46,30.569,1933976,0
2011-08-18,30.1,30.369,29.8,30.083,6347366,0
2011-08-19,29.857,30.419,29.722,30.049,3698372,0
2011-08-22,30.468,30.468,29.287,29.396,4468299,0
2011-08-23,29.421,29.916,29.313,29.908,2900007,0
2011-08-24,29.865,30.494,29.738,30.436,2874307,0
2011-08-25,30.552,30.569,29.816,30.234,2890328,0
2011-08-26,30.1,30.351,29.355,30.152,2290815,0
2011-08-29,30.502,30.971,30.436,30.962,2228334,0
2011-08-30,30.871,31.089,30.788,30.913,2419261,0
2011-08-31,31.068,31.295,30.962,31.168,2289902,0
2011-09-01,31.122,31.298,30.879,30.921,2211651,0
2011-09-02,30.673,30.691,30.292,30.325,2358812,0
2011-09-06,29.849,29.928,29.376,29.891,2589915,0
2011-09-07,30.172,30.452,30.062,30.452,2429512,0
2011-09-08,30.407,30.578,30.188,30.223,1408405,0
2011-09-09,29.945,29.952,29.461,29.631,4087592,0
2011-09-12,29.421,30.049,29.379,30.049,3056004,0
2011-09-13,30.115,30.285,29.824,30.242,2655816,0
2011-09-14,30.334,30.871,30.185,30.62,2748820,0
2011-09-15,30.871,31.24,30.762,31.223,3022743,0
2011-09-16,31.38,31.66,31.245,31.643,3329687,0
2011-09-19,31.249,31.617,31.122,31.549,2302718,0
2011-09-20,31.676,32.283,31.634,31.852,2607680,0
2011-09-21,31.77,32.023,31.261,31.277,2558605,0
2011-09-22,30.543,30.806,30.358,30.67,3835769,0
2011-09-23,30.662,31.465,30.466,31.101,4590915,0
2011-09-26,31.38,31.752,31.076,31.735,2459443,0
2011-09-27,32.167,32.32,31.548,31.651,3274111,0
2011-09-28,31.81,32.274,31.54,31.591,3951626,0
2011-09-29,32.084,32.352,31.947,32.335,3140022,0
2011-09-30,32.771,32.771,31.961,32.325,4334224,0
2011-10-03,32.209,32.506,31.322,31.364,3114995,0
2011-10-04,31.033,31.187,30.11,30.677,6219535,0
2011-10-05,30.677,30.763,30.214,30.654,4687919,0
2011-10-06,31.118,31.709,30.958,31.66,3180565,0
2011-10-07,31.843,32.176,31.66,31.897,3533477,0
2011-10-10,32.283,32.75,32.274,32.75,2095402,0
2011-10-11,32.741,32.815,32.329,32.614,2088656,0
2011-10-12,32.731,32.731,31.955,31.97,3903927,0
2011-10-13,31.852,32.139,31.676,32.057,1601597,0
2011-10-14,32.283,32.538,32.167,32.329,2237443,0
2011-10-17,32.201,32.344,31.995,32.04,1599617,0
2011-10-18,32.098,32.75,31.878,32.614,2661661,0
2011-10-19,32.614,33.072,32.48,32.554,1753963,0
2011-10-20,32.546,32.866,32.418,32.704,1255501,0
2011-10-21,33.111,33.458,32.937,33.433,1911163,0
2011-10-24,33.384,33.458,33.111,33.433,2369251,0
2011-10-25,33.366,33.737,33.256,33.408,4230154,0
2011-10-26,33.712,33.96,33.401,33.789,2780379,0
2011-10-27,34.479,35.134,34.312,34.904,4871450,0
2011-10-28,34.914,34.914,34.271,34.416,3306702,0
2011-10-31,34.793,34.793,34.168,34.313,2276600,0
2011-11-01,33.493,33.84,33.289,33.807,4097341,0
2011-11-02,34.076,34.686,33.73,33.824,5030683,0
2011-11-03,34.127,34.854,34.111,34.76,3344636,0
2011-11-04,34.651,34.727,33.996,34.447,2018802,0
2011-11-07,34.287,34.716,34.246,34.668,1858528,0
2011-11-08,34.659,34.784,34.312,34.77,2274518,0
2011-11-09,34.322,34.346,33.737,33.797,1858225,0
2011-11-10,34.032,34.38,33.744,34.203,2778520,0
2011-11-11,34.515,34.784,34.355,34.456,1815502,0
2011-11-14,34.246,34.456,33.999,34.229,1902056,0
2011-11-15,34.184,34.416,34.086,34.329,1336331,0
2011-11-16,34.016,34.152,33.544,33.578,2361484,0
2011-11-17,33.569,33.864,33.172,33.401,1902566,0
2011-11-18,33.51,33.73,33.416,33.475,2319964,0
2011-11-21,33.265,33.376,32.807,33.063,1352770,0
2011-11-22,33.095,33.121,32.329,32.48,1877498,0
2011-11-23,32.257,32.376,31.7,31.921,2878464,0
2011-11-25,31.97,32.201,31.97,31.986,982811,0
2011-11-28,32.436,32.642,32.032,32.216,2416649,0
2011-11-29,32.37,32.471,32.091,32.283,3458195,0
2011-11-30,32.819,33.241,32.674,33.223,3477429,0
2011-12-01,33.111,33.358,32.951,33.072,1553689,0
2011-12-02,33.129,33.154,32.436,32.506,2304748,0
2011-12-05,32.977,33.247,32.847,33.198,2951619,0
2011-12-06,33.288,33.732,33.188,33.452,1957512,0
2011-12-07,33.332,33.484,33.188,33.212,2587878,0
2011-12-08,33.152,33.152,32.473,32.539,1903324,0
2011-12-09,32.676,33.052,32.599,32.998,2208450,0
2011-12-12,33.001,33.315,32.731,32.937,1900971,0
2011-12-13,33.08,33.569,33.037,33.172,2312102,0
2011-12-14,33.08,33.145,32.741,32.799,2284330,0
2011-12-15,32.824,33.247,32.713,33.129,1924104,0
2011-12-16,33.198,33.594,33.1,33.212,2200007,0
2011-12-19,33.19,33.51,32.84,32.944,1692820,0
2011-12-20,33.384,33.827,33.272,33.765,1846511,0
2011-12-21,33.811,34.431,33.757,34.37,2756349,0
2011-12-22,34.38,34.534,34.252,34.397,2272179,0
2011-12-23,34.568,35.071,34.515,34.816,1216397,0
2011-12-27,34.848,35.121,34.763,34.985,1264982,0
2011-12-28,35.063,35.121,34.856,35.044,1503647,0
2011-12-29,35.162,35.394,35.095,35.369,1296050,0
2011-12-30,35.308,35.411,35.266,35.266,1373480,0
2012-01-03,35.554,35.691,35.063,35.232,3365966,0
2012-01-04,35.121,35.563,34.89,34.942,2591722,0
2012-01-05,34.719,34.78,34.345,34.525,4393669,0
2012-01-06,34.525,34.6,34.37,34.406,2093977,0
2012-01-09,34.431,34.551,34.336,34.389,2223216,0
2012-01-10,34.697,34.705,34.287,34.489,2494715,0
2012-01-11,34.38,34.651,34.32,34.618,4397729,0
2012-01-12,34.745,34.797,34.439,34.534,2110908,0
2012-01-13,34.424,34.568,34.21,34.561,2739141,0
2012-01-17,34.848,34.942,34.397,34.48,2575111,0
2012-01-18,34.406,34.568,34.21,34.447,2157846,0
2012-01-19,34.515,34.515,33.732,34.055,3133289,0
2012-01-20,34.055,34.534,34.055,34.489,3420084,0
2012-01-23,34.406,34.78,34.26,34.336,2588082,0
2012-01-24,34.2,34.303,33.989,34.174,2026928,0
2012-01-25,34.073,34.925,33.9,34.848,3400729,0
2012-01-26,34.84,35.53,34.832,35.25,2507498,0
2012-01-27,35.162,35.172,34.881,34.977,1833340,0
2012-01-30,34.848,34.848,34.534,34.688,2162453,0
2012-01-31,34.821,35.13,34.784,34.958,2021898,0
2012-02-01,35.044,35.172,34.806,34.863,2063903,0
2012-02-02,34.856,34.985,34.626,34.651,2029294,0
2012-02-03,35.215,35.275,34.772,34.994,1896739,0
2012-02-06,34.925,34.985,34.745,34.863,1593861,0
2012-02-07,34.727,35.086,34.6,35,1131557,0
2012-02-08,34.951,34.994,34.697,34.934,1099075,0
2012-02-09,34.863,35.121,34.719,35,1764927,0
2012-02-10,34.797,35.035,34.787,35,1350424,0
2012-02-13,35.095,35.104,34.618,34.634,1235006,0
2012-02-14,34.551,34.863,34.447,34.754,1473945,0
2012-02-15,34.727,34.824,34.336,34.568,1702322,0
2012-02-16,34.618,35.369,34.618,35.198,1977217,0
2012-02-17,35.351,35.351,35.054,35.063,2082951,0
2012-02-21,35.275,35.596,35.113,35.506,1910170,0
2012-02-22,35.387,35.717,35.326,35.539,1592353,0
2012-02-23,35.572,35.853,35.563,35.691,1988163,0
2012-02-24,35.742,36.084,35.546,35.971,1256780,0
2012-02-27,35.82,36.151,35.546,36.031,1457851,0
2012-02-28,36.092,36.125,35.674,35.77,1221181,0
2012-02-29,35.865,35.902,35.262,35.667,2556087,0
2012-03-01,36.006,37.904,36.006,36.441,5331560,0
2012-03-02,36.502,37.001,36.261,36.467,2779756,0
2012-03-05,36.391,36.781,36.303,36.713,1925887,0
2012-03-06,36.605,36.716,36.211,36.648,2219193,0
2012-03-07,36.545,36.691,36.269,36.614,1938275,0
2012-03-08,36.682,36.887,36.347,3.6366,2189498,0
2012-03-09,36.484,36.676,36.255,36.476,2153200,0
2012-03-12,36.552,37.26,36.527,37.15,2650261,0
2012-03-13,37.268,37.395,37.105,37.319,2086036,0
2012-03-14,37.25,37.379,36.688,36.738,1518828,0
2012-03-15,36.706,36.892,36.5,36.627,1556441,0
2012-03-16,36.605,36.614,36.184,36.321,2239909,0
2012-03-19,36.279,36.433,35.957,35.98,1698487,0
2012-03-20,35.84,36.165,35.727,36.065,1608753,0
2012-03-21,36.056,36.476,36.005,36.288,2100113,0
2012-03-22,36.029,36.424,35.936,3.6366,2202028,0
2012-03-23,36.303,36.45,36.269,36.347,1748859,0
2012-03-26,36.45,36.629,36.202,36.459,1972569,0
2012-03-27,36.52,37.077,36.459,36.887,2483867,0
2012-03-28,37.069,37.069,36.133,36.408,1622309,0
2012-03-29,36.175,36.529,35.903,36.476,3017041,0
2012-03-30,36.484,36.639,36.269,36.484,1477233,0
2012-04-02,36.4,36.776,36.211,36.725,1732667,0
2012-04-03,36.741,36.821,36.408,36.605,2812975,0
2012-04-04,36.382,36.795,36.321,36.75,2206433,0
2012-04-05,36.595,36.836,36.476,36.691,1695079,0
2012-04-09,36.416,36.734,36.296,36.709,5073018,0
2012-04-10,36.538,36.538,35.954,35.996,1918640,0
2012-04-11,36.184,36.194,35.756,35.756,1944334,0
2012-04-12,35.737,35.817,35.549,35.798,1815116,0
2012-04-13,36.074,36.408,35.678,35.678,3238627,0
2012-04-16,35.808,36.614,35.727,36.424,2503519,0
2012-04-17,36.605,36.922,36.347,36.862,2687233,0
2012-04-18,36.629,36.939,36.588,36.785,1988080,0
2012-04-19,36.725,36.741,36.347,36.493,2047346,0
2012-04-20,36.545,36.922,36.331,36.812,2314304,0
2012-04-23,36.605,36.691,36.157,36.375,1926354,0
2012-04-24,36.467,37.12,36.279,36.991,4034626,0
2012-04-25,37.276,37.524,36.904,37.478,2464712,0
2012-04-26,37.405,37.515,37.06,37.462,1745109,0
2012-04-27,37.55,37.713,37.368,37.6,1254587,0
2012-04-30,37.608,37.807,37.413,37.77,1864350,0
2012-05-01,37.77,38.209,37.643,37.995,1791114,0
2012-05-02,37.868,37.926,37.441,37.478,1952655,0
2012-05-03,37.441,37.875,37.206,37.524,2930885,0
2012-05-04,37.515,37.841,37.471,37.56,2572572,0
2012-05-07,37.56,37.608,37.368,37.395,2832376,0
2012-05-08,37.222,37.454,37.102,37.276,2690452,0
2012-05-09,37.025,37.841,37.025,37.729,4462316,0
2012-05-10,37.789,37.995,37.713,37.858,2935425,0
2012-05-11,37.705,38.151,37.662,38.098,2559106,0
2012-05-14,37.816,38.234,37.729,38.031,1966202,0
2012-05-15,38.062,38.217,37.754,37.85,3331892,0
2012-05-16,37.943,38.107,37.868,37.917,3506359,0
2012-05-17,37.943,37.995,37.577,37.68,1843677,0
2012-05-18,37.85,38.038,37.515,37.608,2291468,0
2012-05-21,37.705,38.168,37.652,38.161,1833743,0
2012-05-22,38.133,38.621,38.116,38.527,2179610,0
2012-05-23,38.425,38.572,38.014,38.347,2003576,0
2012-05-24,38.322,38.645,38.253,38.492,1438476,0
2012-05-25,38.226,38.838,38.226,38.621,1405916,0
2012-05-29,38.735,38.828,38.492,38.743,1774001,0
2012-05-30,38.572,38.897,38.33,38.354,1520518,0
2012-05-31,38.39,38.768,38.347,38.59,1663862,0
2012-06-01,38.183,38.5,38.023,38.081,2147150,0
2012-06-04,38.262,38.59,38.062,38.572,1871023,0
2012-06-05,38.493,38.794,38.362,38.737,1922978,0
2012-06-06,38.918,39.169,38.666,39.16,3364345,0
2012-06-07,39.244,39.454,39.022,39.169,5006357,0
2012-06-08,39.089,39.516,39.058,39.516,1994964,0
2012-06-11,39.746,39.954,39.473,39.48,1718448,0
2012-06-12,39.464,39.557,39.008,39.557,2320322,0
2012-06-13,39.575,39.575,39.207,39.411,1465299,0
2012-06-14,39.464,39.619,39.282,39.53,2398404,0
2012-06-15,39.678,39.773,39.41,39.6,3002710,0
2012-06-18,39.521,39.719,39.402,39.609,2844306,0
2012-06-19,39.713,39.81,39.335,39.391,3537026,0
2012-06-20,39.383,39.437,38.91,39.013,2075967,0
2012-06-21,39.219,39.289,38.435,38.493,2339844,0
2012-06-22,38.623,38.684,38.19,38.269,2896895,0
2012-06-25,37.985,38.408,37.967,38.338,2177657,0
2012-06-26,38.445,39.003,38.329,38.996,3273013,0
2012-06-27,38.761,39.687,38.746,39.653,1809032,0
2012-06-28,39.516,39.801,39.298,39.781,1742256,0
2012-06-29,40.162,40.179,39.609,39.939,2240356,0
2012-07-02,40.154,40.249,39.791,40.249,4838117,0
2012-07-03,40.205,40.463,39.939,40.016,1062445,0
2012-07-05,39.911,39.939,39.506,39.506,1557160,0
2012-07-06,39.479,39.653,39.227,39.463,1654924,0
2012-07-09,39.506,39.644,39.358,39.635,1471222,0
2012-07-10,39.609,39.956,39.609,39.833,1563865,0
2012-07-11,39.773,40.214,39.773,40.103,2903340,0
2012-07-12,40.058,40.205,39.971,39.997,1576718,0
2012-07-13,39.98,40.284,39.965,40.119,2897855,0
2012-07-16,40.041,40.086,39.41,39.427,3599041,0
2012-07-17,39.584,39.721,39.418,39.479,3167698,0
2012-07-18,39.454,39.521,39.214,39.463,1966027,0
2012-07-19,39.41,39.662,39.254,39.593,2428098,0
2012-07-20,39.454,39.849,39.358,39.773,2350542,0
2012-07-23,39.619,39.826,39.335,39.454,1944059,0
2012-07-24,39.446,39.584,38.951,39.187,1315240,0
2012-07-25,39.254,39.325,38.901,39.022,1595550,0
2012-07-26,39.446,39.644,39.358,39.479,2086498,0
2012-07-27,39.662,40.187,39.662,40.076,4819331,0
2012-07-30,40.058,40.463,39.939,40.389,1463319,0
2012-07-31,40.43,40.578,39.895,39.92,2175406,0
2012-08-01,39.653,40.455,38.812,38.832,4079294,0
2012-08-02,38.615,38.926,38.322,38.91,2436117,0
2012-08-03,39.227,39.565,39.133,39.497,2016297,0
2012-08-06,39.644,39.791,39.117,39.117,1752552,0
2012-08-07,39.214,39.214,38.509,38.519,3118852,0
2012-08-08,38.485,38.623,38.182,38.564,2303026,0
2012-08-09,38.615,38.858,38.461,38.77,1509744,0
2012-08-10,38.583,38.926,38.416,38.883,1310468,0
2012-08-13,38.77,38.91,38.591,38.712,1059839,0
2012-08-14,38.787,39.316,38.761,39.141,2420976,0
2012-08-15,39.117,39.325,38.883,39.177,1779572,0
2012-08-16,39.151,39.16,38.849,38.96,1413612,0
2012-08-17,38.918,38.96,38.426,38.693,1716300,0
2012-08-20,38.647,38.755,38.485,38.755,1178658,0
2012-08-21,38.233,38.729,38.182,38.252,1774620,0
2012-08-22,38.141,38.399,37.992,38.105,2382442,0
2012-08-23,38.105,38.131,37.563,37.691,1852064,0
2012-08-24,37.656,37.949,37.637,37.923,1491039,0
2012-08-27,37.89,37.923,37.586,37.684,2094858,0
2012-08-28,37.563,37.691,37.259,37.433,3250965,0
2012-08-29,37.472,37.941,37.424,37.784,1748781,0
2012-08-30,37.656,38.069,37.553,37.873,1781515,0
2012-08-31,37.913,38.011,37.7,37.854,2098564,0
2012-09-04,37.821,38.06,37.811,38.011,2972025,0
2012-09-05,38.011,38.114,37.904,38.028,2383334,0
2012-09-06,38.114,38.461,38.044,38.362,1646601,0
2012-09-07,38.362,38.381,38.114,38.305,1229162,0
2012-09-10,38.371,38.468,38.141,38.329,974962,0
2012-09-11,38.262,38.435,38.216,38.408,1710569,0
2012-09-12,38.399,38.452,38.175,38.445,1290616,0
2012-09-13,38.371,39.03,38.371,38.987,1808106,0
2012-09-14,38.969,39.048,38.712,39.048,2773588,0
2012-09-17,39.065,39.107,38.615,38.674,1333908,0
2012-09-18,38.573,39.039,38.536,39.039,2114340,0
2012-09-19,39.03,39.151,38.779,39.074,1842087,0
2012-09-20,38.978,39.133,38.934,39.081,1548908,0
2012-09-21,39.169,39.272,39.003,39.237,2117293,0
2012-09-24,39.089,39.833,39.089,39.747,1992420,0
2012-09-25,39.773,39.939,39.6,39.6,1636231,0
2012-09-26,39.673,40.04,39.57,39.604,1383294,0
2012-09-27,39.648,39.986,39.553,39.579,1562021,0
2012-09-28,39.501,39.884,39.264,39.778,2010392,0
2012-10-01,39.884,40.432,39.797,40.014,2528050,0
2012-10-02,40.075,40.144,39.753,40.048,2774737,0
2012-10-03,40.118,40.736,40.066,40.571,2358316,0
2012-10-04,40.788,41.345,40.761,41.007,2721824,0
2012-10-05,41.102,41.371,41.031,41.139,2767637,0
2012-10-08,41.139,41.311,40.632,40.973,1779455,0
2012-10-09,40.752,40.945,40.571,40.834,2221145,0
2012-10-10,40.834,40.919,40.66,40.719,1523747,0
2012-10-11,40.842,41.007,40.677,40.694,1227493,0
2012-10-12,40.815,41.015,40.501,40.563,1119102,0
2012-10-15,40.529,40.981,40.325,40.964,1672094,0
2012-10-16,41.112,41.39,40.991,41.172,1722767,0
2012-10-17,41.251,41.678,41.206,41.493,1776863,0
2012-10-18,41.303,41.754,41.242,41.754,1310598,0
2012-10-19,41.678,41.729,41.102,41.27,1608290,0
2012-10-22,41.179,41.443,41.015,41.337,3570224,0
2012-10-23,40.798,40.909,40.563,40.744,3096920,0
2012-10-24,40.834,40.919,40.457,40.473,1451512,0
2012-10-25,40.712,40.884,40.423,40.694,1190587,0
2012-10-26,40.752,40.761,40.372,40.547,1456595,0
2012-10-31,40.571,41.112,40.539,40.852,1898204,0
2012-11-01,40.973,40.981,40.555,40.668,1458893,0
2012-11-02,40.632,41.197,40.539,40.65,2488869,0
2012-11-05,40.448,40.457,39.995,40.066,1527608,0
2012-11-06,40.057,40.179,39.597,39.769,1510727,0
2012-11-07,39.673,39.753,39.058,39.126,2416993,0
2012-11-08,39.108,39.361,38.63,38.644,3211312,0
2012-11-09,38.621,38.769,38.395,38.457,2322271,0
2012-11-12,38.386,38.404,38.062,38.228,2341576,0
2012-11-13,38.117,38.691,38.081,38.431,1985428,0
2012-11-14,38.497,38.596,38.228,38.421,2362108,0
2012-11-15,38.457,38.56,37.914,38.125,1146923,0
2012-11-16,38.211,38.735,37.986,38.709,3018166,0
2012-11-19,38.867,38.909,38.152,38.421,2494542,0
2012-11-20,38.524,38.542,38.022,38.366,3446398,0
2012-11-21,38.309,38.349,37.636,38.152,2811001,0
2012-11-23,38.177,38.237,37.551,37.864,1121068,0
2012-11-26,37.785,38.802,37.785,38.681,2846202,0
2012-11-27,38.793,39.108,38.663,38.735,1856319,0
2012-11-28,38.604,38.802,38.395,38.718,2113314,0
2012-11-29,38.802,39.264,38.654,39.221,1875109,0
2012-11-30,39.179,39.648,38.925,39.597,2755289,0
2012-12-03,39.142,39.354,38.778,39.301,2200668,0
2012-12-04,39.152,39.301,38.644,38.7,2704695,0
2012-12-05,38.735,39.377,38.728,39.162,3283964,0
2012-12-06,39.206,39.361,39.013,39.134,1592587,0
2012-12-07,39.179,39.256,39.022,39.162,1254264,0
2012-12-10,39.04,39.162,37.063,38.882,1685795,0
2012-12-11,38.933,38.996,38.778,38.996,2263139,0
2012-12-12,39.058,39.264,38.785,39.003,2579492,0
2012-12-13,38.9,39.03,38.542,38.735,1772339,0
2012-12-14,38.744,39.354,38.621,39.013,3149795,0
2012-12-17,39.022,39.386,39.022,39.17,4588638,0
2012-12-18,39.162,39.856,39.098,39.807,2597815,0
2012-12-19,39.902,39.937,39.476,39.648,1914958,0
2012-12-20,39.736,40.093,39.56,40.093,2382459,0
2012-12-21,39.856,40.242,39.753,39.892,4177465,0
2012-12-24,39.604,39.847,39.31,39.597,1846249,0
2012-12-26,39.63,39.673,39.048,39.082,2705130,0
2012-12-27,39.062,39.56,39.025,39.464,2902974,0
2012-12-28,39.242,39.683,39,39.279,2336245,0
2012-12-31,39.212,39.658,38.894,39.648,2464690,0
2013-01-02,39.56,40.378,39.411,40.368,3000491,0
2013-01-03,40.322,40.852,40.264,40.658,2366995,0
2013-01-04,40.593,41.272,40.588,41.236,3131125,0
2013-01-07,41.077,41.133,40.454,40.489,2610637,0
2013-01-08,40.48,40.611,40.2,40.429,2115858,0
2013-01-09,40.454,40.454,40.122,40.2,1770586,0
2013-01-10,40.255,40.34,40.034,40.165,2497460,0
2013-01-11,40.649,40.676,40.148,40.183,2795846,0
2013-01-14,40.237,40.445,40.158,40.421,3012431,0
2013-01-15,40.421,40.718,40.237,40.711,1726395,0
2013-01-16,40.562,40.658,40.405,40.47,1781868,0
2013-01-17,40.588,40.834,40.545,40.621,1162201,0
2013-01-18,40.761,40.842,40.47,40.842,1813372,0
2013-01-22,40.703,41.209,40.639,41.105,1522159,0
2013-01-23,40.946,41.009,40.693,40.868,1702902,0
2013-01-24,40.92,41.307,40.92,40.965,1118705,0
2013-01-25,41.149,41.272,40.676,41.264,1437627,0
2013-01-28,41.192,41.264,40.852,41.033,1217111,0
2013-01-29,41.051,41.489,40.929,41.422,1431943,0
2013-01-30,41.323,41.92,41.06,41.797,2533140,0
2013-01-31,41.876,42.325,41.657,42.282,3180403,0
2013-02-01,42.148,42.367,42.008,42.282,3282547,0
2013-02-04,42.176,42.211,41.711,41.779,2298952,0
2013-02-05,41.911,42.263,41.858,42.103,1612852,0
2013-02-06,42.008,42.113,41.596,42.103,1952622,0
2013-02-07,42.141,42.307,41.711,41.858,4256464,0
2013-02-08,41.886,41.991,41.605,41.973,1858126,0
2013-02-11,41.911,42.176,41.842,42.096,1581695,0
2013-02-12,41.966,42.148,41.842,42.113,1492995,0
2013-02-13,42.185,42.384,41.694,41.797,1970483,0
2013-02-14,41.105,41.264,39.63,40.518,11651776,0
2013-02-15,40.611,41.105,40.34,40.956,4307010,0
2013-02-19,41.025,41.394,40.965,41.272,2788970,0
2013-02-20,41.236,41.255,40.86,40.868,3379129,0
2013-02-21,40.91,41.051,40.429,40.718,3457584,0
2013-02-22,40.825,41.141,40.779,41.115,1232244,0
2013-02-25,41.255,41.472,40.247,40.314,3368727,0
2013-02-26,40.405,40.545,39.989,40.463,2766736,0
2013-02-27,42.325,42.375,40.92,41.449,4503860,0
2013-02-28,41.834,42.234,41.535,42.141,4435466,0
2013-03-01,41.981,42.64,41.797,42.534,2869878,0
2013-03-04,42.631,43.333,42.5,43.288,2985831,0
2013-03-05,43.412,43.957,43.369,43.858,5107539,0
2013-03-06,43.851,44.052,43.709,44.034,2417751,0
2013-03-07,43.92,44.149,43.808,44.015,2336638,0
2013-03-08,44.122,44.519,43.94,44.5,3216613,0
2013-03-11,44.369,44.63,44.288,44.465,2612899,0
2013-03-12,44.455,44.64,44.22,44.49,2804385,0
2013-03-13,44.5,44.931,44.42,44.746,2929336,0
2013-03-14,44.702,44.948,44.455,44.922,3139035,0
2013-03-15,44.668,44.886,44.455,44.694,2795983,0
2013-03-18,44.298,44.509,44.115,44.305,1797857,0
2013-03-19,44.473,44.727,44.229,44.519,2311886,0
2013-03-20,44.659,44.841,44.528,44.569,2127526,0
2013-03-21,44.429,44.668,44.201,44.201,2410939,0
2013-03-22,44.324,44.579,43.967,44.229,2921636,0
2013-03-25,44.35,44.834,44.298,44.509,2492166,0
2013-03-26,44.667,44.949,44.507,44.595,4740421,0
2013-03-27,44.479,44.621,44.216,44.507,2224705,0
2013-03-28,44.311,44.667,44.285,44.444,2661389,0
2013-04-01,44.479,44.601,44.339,44.586,2592844,0
2013-04-02,44.735,45.046,44.552,44.869,3286709,0
2013-04-03,45.089,45.097,44.197,44.375,3993204,0
2013-04-04,44.436,44.683,43.852,44.169,4681877,0
2013-04-05,43.953,45.001,43.943,44.94,4063815,0
2013-04-08,44.982,45.019,44.357,45.019,2179554,0
2013-04-09,45.071,45.115,44.611,44.675,1512662,0
2013-04-10,44.658,45.106,44.658,44.886,1594968,0
2013-04-11,44.957,45.47,44.949,45.371,2243901,0
2013-04-12,45.329,45.963,45.312,45.886,2701926,0
2013-04-15,45.744,45.945,45.488,45.488,3873575,0
2013-04-16,45.566,45.812,45.256,45.771,2160400,0
2013-04-17,45.611,45.717,45.284,45.585,1287580,0
2013-04-18,45.621,45.725,45.256,45.611,2032065,0
2013-04-19,45.795,46.353,45.631,46.345,2331608,0
2013-04-22,46.238,46.53,45.963,46.245,958748,0
2013-04-23,46.396,46.643,46.253,46.554,1683305,0
2013-04-24,46.617,47.031,46.38,46.945,1829420,0
2013-04-25,47.031,47.272,46.767,46.964,1426784,0
2013-04-26,46.882,47.296,46.864,47.122,1210207,0
2013-04-29,47.262,47.828,47.147,47.679,2593385,0
2013-04-30,47.712,47.862,47.501,47.519,2393731,0
2013-05-01,45.707,46.882,45.23,46.327,4208450,0
2013-05-02,46.309,46.485,45.989,46.396,2293066,0
2013-05-03,46.733,46.882,45.867,46.14,3992559,0
2013-05-06,46.094,46.204,45.513,45.513,1781353,0
2013-05-07,45.621,45.929,45.461,45.877,2054998,0
2013-05-08,45.822,45.97,45.038,45.179,2958061,0
2013-05-09,45.23,45.329,43.897,43.976,4578327,0
2013-05-10,44.169,44.339,43.668,44.169,4985215,0
2013-05-13,43.995,44.126,43.642,44.019,2785666,0
2013-05-14,43.943,43.969,43.518,43.623,5592443,0
2013-05-15,43.623,43.969,43.473,43.703,5342357,0
2013-05-16,43.659,43.659,42.916,43.013,4279577,0
2013-05-17,43.005,43.235,42.625,43.103,5204668,0
2013-05-20,43.138,43.198,42.739,42.81,4644867,0
2013-05-21,42.819,43.164,42.66,42.979,3760922,0
2013-05-22,42.926,43.703,42.748,42.944,4875730,0
2013-05-23,42.669,42.785,42.051,42.625,2575830,0
2013-05-24,42.483,42.547,42.087,42.141,2038997,0
2013-05-28,42.308,42.308,41.6,41.883,1852821,0
2013-05-29,41.918,41.918,40.619,40.815,3028954,0
2013-05-30,40.92,41.567,40.86,40.867,2349219,0
2013-05-31,40.714,41.339,40.58,40.58,2193187,0
2013-06-03,40.567,40.815,39.922,40.601,3831219,0
2013-06-04,40.586,40.947,40.443,40.867,4064420,0
2013-06-05,40.683,40.692,40.26,40.426,2835031,0
2013-06-06,40.411,40.947,40.401,40.947,3978766,0
2013-06-07,40.929,42.087,40.392,42.051,7198508,0
2013-06-10,41.927,41.964,41.467,41.567,5386361,0
2013-06-11,41.258,41.634,41.018,41.335,3649417,0
2013-06-12,41.6,41.671,40.86,40.91,3214252,0
2013-06-13,40.902,41.36,40.797,41.293,3246996,0
2013-06-14,41.54,42.034,41.467,41.643,3098512,0
2013-06-17,42.185,42.439,41.742,41.901,3333292,0
2013-06-18,42.006,42.395,41.71,42.141,1973361,0
2013-06-19,41.99,42.274,41.062,41.062,3238891,0
2013-06-20,40.726,40.779,39.659,39.745,3422308,0
2013-06-21,40.011,40.852,39.623,40.683,3874864,0
2013-06-24,40.31,41.151,40.091,40.788,3611423,0
2013-06-25,41.034,41.352,40.647,41.151,2924945,0
2013-06-26,41.521,42.108,41.292,42.056,2226333,0
2013-06-27,42.127,42.739,42.092,42.279,2983875,0
2013-06-28,42.181,43.06,42.01,42.849,3130083,0
2013-07-01,42.91,43.034,41.835,41.887,3052190,0
2013-07-02,41.877,42.108,41.324,41.636,2133404,0
2013-07-03,41.388,41.683,41.014,41.467,1285562,0
2013-07-05,41.54,41.54,40.588,40.98,1676909,0
2013-07-08,41.192,41.816,41.04,41.717,1993197,0
2013-07-09,41.816,41.984,41.645,41.931,2520785,0
2013-07-10,41.753,42.491,41.467,42.482,2590198,0
2013-07-11,42.873,43.168,42.607,43.15,2703316,0
2013-07-12,43.193,43.193,42.739,43.124,2313208,0
2013-07-15,42.999,44.011,42.936,43.827,2464924,0
2013-07-16,43.746,43.869,43.354,43.675,2016702,0
2013-07-17,43.897,44.039,43.416,43.622,1357883,0
2013-07-18,43.736,44.245,43.709,44.039,2041351,0
2013-07-19,43.763,44.271,43.675,44.228,1578849,0
2013-07-22,44.228,44.396,44.066,44.237,1401898,0
2013-07-23,44.218,44.484,44.076,44.218,1929274,0
2013-07-24,44.155,44.155,43.603,43.818,1180441,0
2013-07-25,43.709,44.128,42.856,43.328,3905408,0
2013-07-26,43.133,43.694,42.856,43.675,1545193,0
2013-07-29,43.622,44.414,43.542,44.288,1726168,0
2013-07-30,44.467,44.787,44.288,44.42,1677946,0
2013-07-31,44.538,44.573,43.933,44.35,2046926,0
2013-08-01,44.484,44.635,44.047,44.396,2169242,0
2013-08-02,44.076,44.484,43.836,43.924,2453031,0
2013-08-05,43.861,44.003,43.274,43.374,2806741,0
2013-08-06,43.291,43.319,42.748,43.105,2828073,0
2013-08-07,43.06,43.718,42.865,43.585,2753089,0
2013-08-08,43.746,44.02,43.462,43.924,1926581,0
2013-08-09,43.943,44.039,43.64,43.666,1597608,0
2013-08-12,43.434,43.469,42.891,43.096,1877259,0
2013-08-13,43.158,43.212,42.777,42.91,1486792,0
2013-08-14,42.777,42.918,42.465,42.849,1251420,0
2013-08-15,42.589,42.758,42.002,42.01,1625542,0
2013-08-16,41.825,41.95,41.434,41.797,2411504,0
2013-08-19,41.77,42.029,41.3,41.451,1854823,0
2013-08-20,41.531,42.039,41.417,41.585,1739523,0
2013-08-21,41.521,41.531,40.81,41.094,2180314,0
2013-08-22,41.175,41.324,40.99,41.094,991988,0
2013-08-23,41.104,41.549,40.925,41.352,936130,0
2013-08-26,41.334,41.531,41.014,41.014,1410792,0
2013-08-27,40.526,41.417,40.518,40.999,1807776,0
2013-08-28,41.085,41.54,40.729,41.246,1257490,0
2013-08-29,41.058,41.309,40.774,40.847,1593282,0
2013-08-30,40.935,41.182,40.696,40.829,1389906,0
2013-09-03,41.018,41.188,40.166,40.192,1721835,0
2013-09-04,40.184,40.201,39.7,39.978,1706103,0
2013-09-05,40.024,40.024,39.376,39.468,2201738,0
2013-09-06,39.745,40.488,39.709,40.068,1990738,0
2013-09-09,40.081,40.518,39.876,40.453,1224365,0
2013-09-10,40.632,40.812,40.427,40.595,1441365,0
2013-09-11,40.668,40.668,39.768,39.894,2824438,0
2013-09-12,39.866,40.134,39.592,39.847,2261615,0
2013-09-13,40.068,40.148,39.81,39.978,1646646,0
2013-09-16,40.518,40.747,39.894,40.019,2138835,0
2013-09-17,40.068,40.444,40.005,40.24,1989120,0
2013-09-18,40.23,41.726,40.041,41.557,3144614,0
2013-09-19,41.6,41.717,40.865,41.079,1881955,0
2013-09-20,41.108,41.161,40.723,40.946,2303059,0
2013-09-23,40.936,42.003,40.858,41.86,2847031,0
2013-09-24,41.951,42.139,41.744,41.816,2177984,0
2013-09-25,41.717,41.835,41.366,41.465,1633397,0
2013-09-26,41.591,41.591,40.785,41.137,2474629,0
2013-09-27,40.841,41.161,40.803,41.053,3257119,0
2013-09-30,40.883,41.473,40.883,41.279,3715775,0
2013-10-01,41.33,41.473,41.079,41.279,1165062,0
2013-10-02,41.137,41.431,41.118,41.322,1938533,0
2013-10-03,40.983,41.222,40.766,41.063,2673263,0
2013-10-04,41.17,41.761,41.063,41.539,2824386,0
2013-10-07,41.583,41.691,41.17,41.242,2829203,0
2013-10-08,41.118,42.067,41.118,41.682,2391578,0
2013-10-09,41.835,42.562,41.691,42.254,2575579,0
2013-10-10,42.505,42.847,41.753,42.756,1963726,0
2013-10-11,42.765,42.765,42.388,42.73,1684284,0
2013-10-14,42.478,42.593,41.922,42.505,1608764,0
2013-10-15,42.244,42.552,41.86,41.941,1868049,0
2013-10-16,42.192,42.29,41.878,42.283,2560410,0
2013-10-17,42.244,43.097,41.967,43.025,1704073,0
2013-10-18,43.214,43.482,43.035,43.357,1331467,0
2013-10-21,43.464,43.464,43.08,43.293,957632,0
2013-10-22,43.321,44.037,43.241,43.884,1688663,0
2013-10-23,43.842,44.28,43.599,43.626,1350465,0
2013-10-24,43.652,43.715,43.125,43.699,3422811,0
2013-10-25,43.58,44.335,43.456,44.28,1392889,0
2013-10-28,44.119,44.389,43.824,44.111,1491466,0
2013-10-29,44.085,44.341,43.842,44.01,1956266,0
2013-10-30,44.485,44.764,43.706,43.868,2245832,0
2013-10-31,43.884,44.37,43.385,43.941,2131610,0
2013-11-01,44.085,44.407,43.951,44.335,1645535,0
2013-11-04,44.415,44.524,43.959,44.422,1413449,0
2013-11-05,44.315,44.6,44.037,44.146,1910897,0
2013-11-06,44.161,44.541,44.094,44.467,1620027,0
2013-11-07,44.494,44.675,44.171,44.335,1746940,0
2013-11-08,44.171,44.209,43.142,43.959,2908158,0
2013-11-11,43.975,44.191,43.652,43.894,843489,0
2013-11-12,43.69,43.931,43.08,43.223,2394967,0
2013-11-13,42.971,43.347,42.686,43.08,2891755,0
2013-11-14,43.16,43.617,42.872,43.546,2054550,0
2013-11-15,43.285,44.075,43.285,44.065,2166606,0
2013-11-18,44.085,44.094,43.643,43.815,1433982,0
2013-11-19,43.815,43.894,43.312,43.357,2311872,0
2013-11-20,43.446,43.492,42.542,42.586,1615469,0
2013-11-21,42.649,42.765,42.283,42.398,2978496,0
2013-11-22,42.218,42.218,41.17,41.222,7965501,0
2013-11-25,41.339,41.431,40.785,40.803,5447455,0
2013-11-26,40.883,41.027,40.57,40.697,4326197,0
2013-11-27,40.723,41.252,40.707,41.071,3440971,0
2013-11-29,40.983,41.539,40.983,41.414,1582595,0
2013-12-02,41.414,41.682,41.222,41.322,3445774,0
2013-12-03,41.252,41.423,40.974,41.242,2445380,0
2013-12-04,40.993,41.473,40.891,41.252,1441932,0
2013-12-05,41.079,41.098,40.517,40.687,2410606,0
2013-12-06,40.946,41.288,40.803,41.127,4166756,0
2013-12-09,41.137,41.519,41.108,41.423,2000557,0
2013-12-10,41.33,41.423,40.687,40.766,3180607,0
2013-12-11,40.849,40.891,40.301,40.536,2937235,0
2013-12-12,40.604,41.027,40.411,40.729,2668249,0
2013-12-13,40.858,41.089,40.729,40.936,1659809,0
2013-12-16,41.053,41.45,41.044,41.188,1573584,0
2013-12-17,41.089,41.232,40.729,40.891,1780825,0
2013-12-18,40.841,41.33,40.469,41.297,3006036,0
2013-12-19,41.232,41.395,40.697,41.33,2388072,0
2013-12-20,41.45,42.101,41.423,41.744,3471390,0
2013-12-23,41.843,41.96,41.306,41.349,1970044,0
2013-12-24,41.252,41.896,41.161,41.701,702292,0
2013-12-26,41.71,41.807,41.232,41.366,1021351,0
2013-12-27,41.371,41.724,41.292,41.515,904541,0
2013-12-30,41.47,41.842,41.47,41.806,2114466,0
2013-12-31,41.759,42.003,41.67,41.815,1263118,0
2014-01-02,41.598,41.986,41.011,41.028,2674014,0
2014-01-03,41.139,41.283,40.901,41.036,2456282,0
2014-01-06,41.216,41.216,40.957,41.011,2319002,0
2014-01-07,41.028,41.246,41.028,41.073,2753849,0
2014-01-08,40.947,41.111,40.593,40.706,3125043,0
2014-01-09,40.785,40.901,40.408,40.766,2789093,0
2014-01-10,41.064,41.68,40.995,41.101,2666046,0
2014-01-13,41.2,41.325,40.875,41.073,2875893,0
2014-01-14,41.335,41.842,41.216,41.787,3084475,0
2014-01-15,41.868,42.237,41.661,41.877,2437145,0
2014-01-16,41.904,42.382,41.68,42.382,2910226,0
2014-01-17,42.517,42.79,42.228,42.355,1995905,0
2014-01-21,42.582,43.08,42.501,43.08,3525057,0
2014-01-22,42.87,43.369,42.753,43.169,2569422,0
2014-01-23,43.07,43.476,42.962,43.034,3034771,0
2014-01-24,42.962,43.07,42.372,42.372,3025352,0
2014-01-27,42.447,42.97,42.33,42.617,2766678,0
2014-01-28,42.672,42.99,42.482,42.808,1711096,0
2014-01-29,42.718,42.944,42.509,42.557,1830960,0
2014-01-30,42.582,43.421,42.582,43.304,1461825,0
2014-01-31,42.916,43.728,42.711,43.495,1958097,0
2014-02-03,43.702,44.381,43.439,43.522,3196557,0
2014-02-04,43.728,43.83,42.636,43.269,2913153,0
2014-02-05,43.051,43.413,42.692,43.314,2131467,0
2014-02-06,43.332,44.016,43.16,43.956,1798481,0
2014-02-07,43.966,44.093,43.694,43.991,1848256,0
2014-02-10,43.802,44.18,43.449,44.073,1846032,0
2014-02-11,44.11,44.796,43.918,44.651,1475416,0
2014-02-12,44.496,44.957,44.416,44.822,1611549,0
2014-02-13,44.478,45.354,44.451,45.329,1922454,0
2014-02-14,45.311,45.66,45.128,45.644,1396289,0
2014-02-18,45.581,46.14,45.535,46.043,1723832,0
2014-02-19,45.959,46.322,45.644,45.79,2022692,0
2014-02-20,45.879,46.384,45.669,46.256,1257309,0
2014-02-21,46.284,46.744,46.159,46.384,2360408,0
2014-02-24,46.332,47.024,46.274,46.51,3127694,0
2014-02-25,46.574,46.964,45.967,46.274,2942636,0
2014-02-26,46.683,47.56,46.683,46.964,3294287,0
2014-02-27,46.964,47.09,46.439,47.024,3524422,0
2014-02-28,47.072,47.686,47.053,47.296,2190874,0
2014-03-03,47.142,47.35,46.854,46.871,1694969,0
2014-03-04,47.27,47.396,47.043,47.151,1851153,0
2014-03-05,47.125,47.151,46.484,46.554,1775754,0
2014-03-06,46.655,46.828,45.967,46.214,2254581,0
2014-03-07,46.111,46.439,45.879,46.439,1816934,0
2014-03-10,46.341,46.419,46.015,46.222,1800145,0
2014-03-11,46.159,46.332,45.653,45.841,2681144,0
2014-03-12,45.949,46.691,45.832,46.691,2208731,0
2014-03-13,46.4,46.936,46.4,46.753,3797156,0
2014-03-14,46.888,47.406,46.645,47.015,3041346,0
2014-03-17,47.053,47.379,46.828,47.323,2174048,0
2014-03-18,47.415,47.594,47.252,47.523,1691511,0
2014-03-19,46.476,47.892,46.476,46.763,2797708,0
2014-03-20,46.675,46.997,46.187,46.981,2066213,0
2014-03-21,46.871,49.084,46.871,48.652,6355353,0
2014-03-24,48.597,49.158,48.551,49.03,5499460,0
2014-03-25,49.165,49.236,48.479,49.092,2177682,0
2014-03-26,49.121,49.236,48.57,48.597,2143343,0
2014-03-27,48.602,49.212,48.201,48.994,2601620,0
2014-03-28,49.411,50.402,49.372,50.265,3981804,0
2014-03-31,50.756,51.466,50.538,51.466,4506562,0
2014-04-01,51.474,51.585,50.693,51.474,3432009,0
2014-04-02,51.056,51.056,50.594,50.874,3031228,0
2014-04-03,51.037,51.566,50.882,51.338,2576867,0
2014-04-04,51.365,51.711,50.693,50.847,3831668,0
2014-04-07,50.847,51.448,50.774,50.83,3431085,0
2014-04-08,50.693,51.391,50.529,51.229,3637748,0
2014-04-09,51.147,51.519,50.656,51.493,3077564,0
2014-04-10,51.483,51.756,51.211,51.42,2827673,0
2014-04-11,51.139,51.556,51.037,51.202,2509861,0
2014-04-14,51.338,51.665,51.074,51.466,2080479,0
2014-04-15,51.439,51.838,51.139,51.773,2466255,0
2014-04-16,51.902,51.902,51.375,51.721,3194880,0
2014-04-17,51.902,52.383,51.192,51.256,3363370,0
2014-04-21,51.256,51.765,50.947,51.229,2391629,0
2014-04-22,51.239,51.348,50.882,51.147,2087655,0
2014-04-23,51.302,52.057,51.147,51.22,2426202,0
2014-04-24,51.284,51.82,51.121,51.585,2363056,0
2014-04-25,51.628,51.875,51.365,51.756,2422613,0
2014-04-28,51.885,52.118,51.501,51.82,3297578,0
2014-04-29,51.937,51.957,50.91,51.537,3322349,0
2014-04-30,50.784,52.457,50.784,51.42,3757705,0
2014-05-01,51.611,51.692,50.892,51.547,1713000,0
2014-05-02,51.391,51.391,50.091,50.312,2442583,0
2014-05-05,50.256,50.865,50.22,50.857,1914707,0
2014-05-06,50.792,51.084,50.683,50.919,2105487,0
2014-05-07,51.037,51.981,51.027,51.91,2889330,0
2014-05-08,51.875,52.021,50.947,50.992,2014260,0
2014-05-09,51.056,51.129,50.22,50.265,1881238,0
2014-05-12,50.457,50.51,49.783,49.837,1382323,0
2014-05-13,49.856,50.128,49.721,49.956,1421318,0
2014-05-14,49.973,50.392,49.865,50.091,1565243,0
2014-05-15,50.185,50.61,50.03,50.22,1719931,0
2014-05-16,50.275,50.392,49.884,50.256,1384690,0
2014-05-19,50.166,50.166,49.075,49.129,2300906,0
2014-05-20,49.047,49.473,48.884,49.12,2063456,0
2014-05-21,49.192,49.304,48.756,48.848,1597741,0
2014-05-22,48.911,49.656,48.848,49.421,1259574,0
2014-05-23,49.357,49.473,49.047,49.11,1285746,0
2014-05-27,49.547,49.703,49.12,49.174,1776508,0
2014-05-28,49.212,49.567,49.11,49.421,1386558,0
2014-05-29,49.738,49.738,49.228,49.628,1161461,0
2014-05-30,49.618,50.166,49.421,50.128,1837978,0
2014-06-02,50.039,50.792,49.728,50.61,2341117,0
2014-06-03,50.594,51.338,50.594,51.101,2131565,0
2014-06-04,50.91,50.985,50.665,50.929,2691803,0
2014-06-05,50.985,51.773,50.784,51.384,1367180,0
2014-06-06,51.602,51.749,50.91,50.966,1217277,0
2014-06-09,50.919,51.165,50.51,50.656,1534502,0
2014-06-10,50.594,50.774,50.364,50.474,1080776,0
2014-06-11,50.52,50.61,49.884,49.902,1611400,0
2014-06-12,49.728,49.956,48.892,49.793,2601023,0
2014-06-13,49.703,50.066,49.357,49.902,1683122,0
2014-06-16,49.982,50.892,49.82,50.557,2330387,0
2014-06-17,50.347,50.584,50.091,50.557,1394912,0
2014-06-18,50.492,51.966,50.355,51.919,2425075,0
2014-06-19,51.928,52.593,51.773,52.583,3028325,0
2014-06-20,52.639,52.818,52.322,52.356,1817137,0
2014-06-23,52.322,52.648,51.782,52.34,2273331,0
2014-06-24,52.195,52.555,52.074,52.438,1722488,0
2014-06-25,52.322,52.855,52.312,52.648,1415736,0
2014-06-26,52.432,52.814,52.229,52.686,1592627,0
2014-06-27,52.569,52.97,52.432,52.479,2076086,0
2014-06-30,52.695,53.273,52.578,53.155,1991114,0
2014-07-01,53.073,53.155,52.578,52.626,2357555,0
2014-07-02,52.461,52.578,51.417,51.609,1871923,0
2014-07-03,51.38,51.408,50.611,51.059,1232653,0
2014-07-07,51.088,51.427,51.015,51.125,1873962,0
2014-07-08,51.516,52.04,51.446,51.885,2431549,0
2014-07-09,51.865,51.937,51.334,51.626,1558869,0
2014-07-10,51.49,52.285,51.49,52.129,1470052,0
2014-07-11,52.094,52.168,51.573,51.79,1439762,0
2014-07-14,51.947,51.957,51.096,51.188,2432410,0
2014-07-15,51.215,51.928,51.215,51.729,2116053,0
2014-07-16,51.8,51.966,51.49,51.957,1694850,0
2014-07-17,52.031,52.248,51.691,51.729,2005366,0
2014-07-18,51.937,52.256,51.564,52.239,1357052,0
2014-07-21,52.119,52.394,51.856,52.139,1165747,0
2014-07-22,52.325,52.376,52.094,52.102,1102093,0
2014-07-23,52.075,52.221,51.755,51.819,1026997,0
2014-07-24,51.919,52.315,51.755,52.102,1068221,0
2014-07-25,52.403,52.945,51.739,51.79,1475139,0
2014-07-28,51.772,52.715,51.643,52.569,1249085,0
2014-07-29,52.569,52.936,52.149,52.158,1871059,0
2014-07-30,52.295,52.315,50.842,51.023,1840994,0
2014-07-31,50.658,51.106,50.054,50.126,2028217,0
2014-08-01,50.492,51.72,50.492,51.17,3519776,0
2014-08-04,51.088,51.234,49.862,51.069,4842492,0
2014-08-05,50.941,51.361,50.529,50.904,3632228,0
2014-08-06,50.658,50.877,49.688,50.183,4782914,0
2014-08-07,50.32,50.951,50.302,50.813,2681203,0
2014-08-08,50.842,52.11,50.842,52.066,3353133,0
2014-08-11,52.305,52.403,51.643,51.672,2971589,0
2014-08-12,51.609,51.739,51.334,51.361,1803193,0
2014-08-13,51.427,51.8,51.188,51.663,2785379,0
2014-08-14,51.856,52.266,51.672,52.196,2015088,0
2014-08-15,52.305,52.781,51.992,52.461,2444796,0
2014-08-18,52.523,52.91,52.305,52.634,1828203,0
2014-08-19,52.626,53.566,52.616,53.438,2854236,0
2014-08-20,53.41,53.814,53.347,53.731,1486694,0
2014-08-21,53.832,54.132,53.263,53.347,1889907,0
2014-08-22,53.073,53.887,53.073,53.502,1561806,0
2014-08-25,53.768,53.887,53.41,53.603,1241485,0
2014-08-26,53.648,53.814,52.715,52.814,1849807,0
2014-08-27,52.781,53.401,52.686,53.374,2065052,0
2014-08-28,53.201,53.631,53.018,53.484,1895582,0
2014-08-29,53.502,54.106,53.384,54.097,1730409,0
2014-09-02,54.199,54.289,53.263,53.639,2495780,0
2014-09-03,53.84,54.456,53.75,54.242,2722136,0
2014-09-04,54.124,54.242,53.585,53.96,2160023,0
2014-09-05,53.96,54.465,53.96,54.408,1185002,0
2014-09-08,54.223,54.318,53.365,53.703,2590096,0
2014-09-09,53.566,53.648,52.945,53.018,1429176,0
2014-09-10,53.018,53.073,52.539,52.744,1449292,0
2014-09-11,52.799,53.056,52.394,53.056,1779879,0
2014-09-12,52.814,52.832,51.895,52.031,1348256,0
2014-09-15,52.248,52.539,52.022,52.248,2126191,0
2014-09-16,52.221,53.282,52.213,53.165,2137017,0
2014-09-17,53.365,53.447,52.91,53.116,1877214,0
2014-09-18,53.126,53.282,52.705,52.791,2736434,0
2014-09-19,52.97,53.108,52.772,52.97,1997721,0
2014-09-22,52.97,53.056,52.394,52.412,1675071,0
2014-09-23,52.386,52.461,51.755,51.974,2685085,0
2014-09-24,52.129,52.196,51.463,51.701,2035909,0
2014-09-25,51.682,51.982,51.234,51.243,1887796,0
2014-09-26,51.294,51.532,50.706,51.357,2178353,0
2014-09-29,50.172,51.413,49.821,51.321,2143566,0
2014-09-30,51.442,52.067,51.229,51.478,1730941,0
2014-10-01,51.561,52.666,51.442,52.179,2925557,0
2014-10-02,52.14,52.573,51.718,51.828,2392221,0
2014-10-03,51.947,52.278,51.513,52.103,1494319,0
2014-10-06,52.317,52.648,52.012,52.337,1435479,0
2014-10-07,52.103,52.805,52.041,52.189,2537571,0
2014-10-08,52.307,53.531,52.189,53.447,2575542,0
2014-10-09,53.447,53.567,52.518,52.563,3360140,0
2014-10-10,52.867,53.447,52.51,53.133,3267788,0
2014-10-13,53.209,54.101,53.045,53.522,2461632,0
2014-10-14,53.861,55.233,53.253,55.05,4334796,0
2014-10-15,54.911,55.188,53.153,54.35,3261482,0
2014-10-16,53.714,53.935,52.601,53.752,3568585,0
2014-10-17,54,54.332,53.438,54.092,2623747,0
2014-10-20,54.092,55.233,54.092,55.068,2986723,0
2014-10-21,55.233,55.233,54.625,55.17,2355404,0
2014-10-22,55.16,56.09,55.05,55.538,1972859,0
2014-10-23,55.749,55.942,54.929,55.096,3023315,0
2014-10-24,55.243,55.914,54.939,55.833,1899663,0
2014-10-27,55.932,56.375,55.758,56.033,1404540,0
2014-10-28,56.1,56.88,55.813,56.853,2774476,0
2014-10-29,57.076,57.903,55.87,56.504,2811701,0
2014-10-30,56.247,57.857,56.136,57.589,4292096,0
2014-10-31,57.736,57.812,57.204,57.607,4163952,0
2014-11-03,57.694,58.283,57.58,58.216,2337980,0
2014-11-04,58.308,58.466,57.25,57.36,2430353,0
2014-11-05,57.755,58.438,57.598,58.013,5727810,0
2014-11-06,57.546,58.042,56.678,57.066,2638244,0
2014-11-07,57.13,57.488,57.028,57.425,3331874,0
2014-11-10,57.46,58.078,57.323,58.069,2264722,0
2014-11-11,58.013,58.253,57.736,58.189,1704956,0
2014-11-12,57.719,57.884,56.955,57.443,3566107,0
2014-11-13,57.398,57.636,56.716,56.781,1836954,0
2014-11-14,56.651,57.204,56.513,56.853,2126703,0
2014-11-17,56.698,57.755,56.633,57.736,2700743,0
2014-11-18,57.783,58.051,57.259,57.719,2304038,0
2014-11-19,57.564,57.654,57.204,57.58,2009723,0
2014-11-20,57.416,57.996,57.204,57.304,1952091,0
2014-11-21,57.903,57.922,56.743,57.488,2455169,0
2014-11-24,57.598,57.645,56.947,57.176,1889952,0
2014-11-25,57.333,57.598,56.578,57.443,2459374,0
2014-11-26,57.598,57.812,57.287,57.636,1419951,0
2014-11-28,57.793,58.602,57.664,58.51,951813,0
2014-12-01,58.115,59.006,57.802,58.548,2710125,0
2014-12-02,58.438,59.35,58.161,59.154,1943671,0
2014-12-03,59.109,59.163,58.482,59.109,1482876,0
2014-12-04,59.173,59.515,58.824,59.292,1204627,0
2014-12-05,58.834,59.412,58.135,58.576,1661483,0
2014-12-08,58.731,59.533,58.51,59.496,2298144,0
2014-12-09,59.376,59.92,59.222,59.605,1865994,0
2014-12-10,59.605,60.215,59.1,59.126,1639696,0
2014-12-11,59.449,59.828,59.154,59.311,2128738,0
2014-12-12,59.412,60.166,58.887,58.916,2488839,0
2014-12-15,58.972,59.331,57.903,58.189,3414025,0
2014-12-16,58.283,59.212,57.793,58.161,3955098,0
2014-12-17,58.381,59.136,58.233,58.814,3044422,0
2014-12-18,58.952,59.689,58.741,59.634,2926623,0
2014-12-19,60.009,60.242,59.459,59.653,3399624,0
2014-12-22,59.828,60.087,59.533,60.058,1824533,0
2014-12-23,60.087,60.353,59.881,60.148,1405151,0
2014-12-24,60.261,61.603,60.205,61.446,1229475,0
2014-12-26,61.504,62.46,61.504,62.175,1608374,0
2014-12-29,62.246,63.674,62.246,63.238,2235567,0
2014-12-30,63.21,63.21,61.941,61.996,2022022,0
2014-12-31,62.331,62.468,60.606,60.655,2210678,0
2015-01-02,60.727,61.08,60.004,60.68,2051880,0
2015-01-05,60.745,60.958,60.31,60.533,2660366,0
2015-01-06,60.3,61.812,60.237,60.765,2421574,0
2015-01-07,60.819,62.376,60.672,61.784,2575455,0
2015-01-08,62.125,62.413,61.579,62.125,2986067,0
2015-01-09,62.145,62.822,61.673,62.413,2948133,0
2015-01-12,61.941,62.495,61.44,61.951,2233642,0
2015-01-13,62.255,62.978,61.265,61.598,2976490,0
2015-01-14,61.507,62.591,61.18,62.543,2029668,0
2015-01-15,62.599,63.2,62.255,62.849,2644235,0
2015-01-16,62.986,63.109,62.433,62.986,1745322,0
2015-01-20,63.358,63.386,62.691,63.145,2032520,0
2015-01-21,62.894,63.516,62.486,63.413,2120991,0
2015-01-22,63.711,63.72,62.849,63.155,2042886,0
2015-01-23,63.358,63.626,63.08,63.349,1322193,0
2015-01-26,63.358,63.432,62.849,63.303,1695616,0
2015-01-27,63.219,63.765,63.116,63.33,1708125,0
2015-01-28,63.368,64.21,62.534,62.634,1891322,0
2015-01-29,62.654,64.007,62.505,63.962,3193025,0
2015-01-30,63.711,64.461,63.043,63.125,3386637,0
2015-02-02,63.016,63.413,62.145,63.255,1859770,0
2015-02-03,62.961,63.229,62.505,62.912,2365366,0
2015-02-04,62.729,63.321,62.413,62.525,1495180,0
2015-02-05,62.746,62.961,62.339,62.738,1022886,0
2015-02-06,62.433,62.7,59.358,59.625,2847650,0
2015-02-09,59.83,60.274,59.18,59.385,1850369,0
2015-02-10,59.393,61.2,59.282,61.135,2726091,0
2015-02-11,60.718,60.718,59.734,59.902,2139366,0
2015-02-12,59.822,60.143,59.339,60.021,2327955,0
2015-02-13,59.978,59.978,57.81,58.274,2823550,0
2015-02-17,58.292,59.309,57.717,58.735,2963838,0
2015-02-18,58.652,60.655,58.513,60.516,2328487,0
2015-02-19,60.616,60.616,59.329,59.644,1644831,0
2015-02-20,59.717,59.864,58.652,59.367,1882236,0
2015-02-23,59.597,60.655,59.486,60.645,2540361,0
2015-02-24,60.56,61.071,60.209,60.802,1652280,0
2015-02-25,60.802,60.987,59.822,60.107,2110893,0
2015-02-26,60.3,60.338,59.124,59.376,2757451,0
2015-02-27,59.478,59.7,58.941,59.515,1530325,0
2015-03-02,59.376,59.486,58.078,59.022,3354146,0
2015-03-03,58.809,59.16,58.485,59.041,2365035,0
2015-03-04,59.012,59.09,58.522,58.773,1531708,0
2015-03-05,59.022,59.597,58.892,59.115,1902111,0
2015-03-06,58.412,58.412,56.522,56.799,2627696,0
2015-03-09,57.234,57.661,56.679,57.234,1953713,0
2015-03-10,57.104,57.939,56.911,57.494,2484543,0
2015-03-11,57.263,57.838,56.809,57.431,2905364,0
2015-03-12,57.865,58.801,57.753,58.403,2363740,0
2015-03-13,58.125,58.32,57.273,58.198,2316130,0
2015-03-16,58.504,59.644,58.355,59.43,2125801,0
2015-03-17,59.19,59.438,58.792,58.839,1722794,0
2015-03-18,58.874,61.126,58.735,60.664,2275539,0
2015-03-19,60.486,60.987,59.873,60.031,2459823,0
2015-03-20,60.579,60.839,59.022,59.438,7108277,0
2015-03-23,59.376,59.803,59.22,59.486,2544785,0
2015-03-24,59.358,59.682,58.329,58.477,2730147,0
2015-03-25,58.66,59.09,57.893,57.967,2322393,0
2015-03-26,57.883,58.3,57.104,57.642,2030563,0
2015-03-27,57.827,58.55,57.621,57.986,1718116,0
2015-03-30,58.322,59.002,58.126,58.788,1560038,0
2015-03-31,58.573,59.141,57.939,58.256,2744097,0
2015-04-01,58.218,58.919,57.427,58.685,2281824,0
2015-04-02,58.714,58.919,58.471,58.788,1341279,0
2015-04-06,58.899,60.196,58.899,59.906,2180703,0
2015-04-07,59.815,59.981,59.262,59.43,2820189,0
2015-04-08,59.402,59.675,59.179,59.411,2370831,0
2015-04-09,59.329,59.367,58.835,59.095,1647837,0
2015-04-10,59.349,59.675,58.919,59.487,1358544,0
2015-04-13,59.281,59.289,58.471,58.573,1533977,0
2015-04-14,58.665,59.059,58.452,58.74,1820293,0
2015-04-15,58.853,59.299,58.181,58.276,2134049,0
2015-04-16,58.181,58.293,56.97,57.519,3645407,0
2015-04-17,57.313,57.79,56.67,56.95,3479733,0
2015-04-20,56.792,58.079,56.438,57.49,3162756,0
2015-04-21,57.49,57.892,56.298,56.418,3992100,0
2015-04-22,56.465,56.708,55.747,55.962,5209546,0
2015-04-23,55.962,56.633,55.85,56.362,3629431,0
2015-04-24,56.372,57.697,56.214,57.427,2969814,0
2015-04-27,57.715,57.724,56.55,56.894,2242899,0
2015-04-28,56.718,57.761,56.624,57.5,2557194,0
2015-04-29,57.818,58.722,57.193,57.827,4617911,0
2015-04-30,57.697,57.751,56.344,56.83,3469868,0
2015-05-01,56.903,57.437,56.418,57.389,2404822,0
2015-05-04,57.445,58.106,57.156,57.742,2615431,0
2015-05-05,57.481,57.611,56.028,56.298,2065107,0
2015-05-06,56.176,56.288,55.067,55.58,2487356,0
2015-05-07,55.832,56.418,55.701,56.083,2421486,0
2015-05-08,56.84,57.118,56.232,56.578,2792150,0
2015-05-11,56.353,57.277,56.102,56.204,1492370,0
2015-05-12,55.812,55.924,55.001,55.504,3406866,0
2015-05-13,55.58,56.01,54.618,54.87,2241405,0
2015-05-14,55.104,55.729,55.067,55.721,2195289,0
2015-05-15,55.86,56.531,55.58,56.362,2651761,0
2015-05-18,56.102,56.932,56.054,56.67,1499051,0
2015-05-19,56.382,56.866,56.158,56.493,1500284,0
2015-05-20,56.614,57.202,56.409,56.708,1346137,0
2015-05-21,56.727,56.988,56.428,56.727,1256457,0
2015-05-22,56.67,56.83,56.158,56.643,985907,0
2015-05-26,56.409,56.661,55.87,56.382,1872861,0
2015-05-27,56.335,56.81,56.242,56.68,1742870,0
2015-05-28,56.81,57.118,56.493,56.932,1894163,0
2015-05-29,56.941,57.202,56.643,56.708,2589050,0
2015-06-01,56.8,57.091,56.643,56.68,1344057,0
2015-06-02,56.308,56.391,55.189,55.523,2057932,0
2015-06-03,55.476,55.523,54.172,54.665,2266812,0
2015-06-04,54.293,55.104,54.245,54.87,1942859,0
2015-06-05,54.087,54.404,53.621,53.789,1938141,0
2015-06-08,53.798,53.919,53.49,53.64,1903827,0
2015-06-09,53.556,53.714,53.389,53.397,1241051,0
2015-06-10,53.733,54.153,53.473,53.546,1963720,0
2015-06-11,54.078,54.293,53.723,53.967,1269174,0
2015-06-12,53.621,53.967,53.304,53.342,1164344,0
2015-06-15,53.379,53.602,53.045,53.49,1795309,0
2015-06-16,53.434,53.91,53.249,53.696,1470174,0
2015-06-17,53.658,54.209,53.389,54.078,1777290,0
2015-06-18,54.133,55.206,54.115,54.89,2108536,0
2015-06-19,55.15,55.421,54.583,54.656,2469914,0
2015-06-22,54.758,54.936,54.236,54.443,2562349,0
2015-06-23,54.273,54.535,53.481,53.742,2404644,0
2015-06-24,53.798,54.004,51.459,52.287,7409313,0
2015-06-25,52.38,52.605,51.952,52.221,4839135,0
2015-06-26,52.436,53.009,52.276,52.828,4396159,0
2015-06-29,52.795,53.245,52.295,52.315,2812843,0
2015-06-30,52.379,52.465,51.984,52.219,2476034,0
2015-07-01,52.379,52.999,52.164,52.989,2556550,0
2015-07-02,53.245,54.259,53.245,54.071,3348527,0
2015-07-06,53.911,54.345,53.45,54.118,2265240,0
2015-07-07,54.56,55.537,54.316,55.273,2709708,0
2015-07-08,54.991,55.527,54.531,54.729,2063546,0
2015-07-09,54.729,54.973,53.911,54.099,2059715,0
2015-07-10,54.005,54.813,53.723,54.448,1667824,0
2015-07-13,54.589,54.898,53.968,54.23,2453948,0
2015-07-14,54.335,54.784,54.277,54.438,1957101,0
2015-07-15,54.352,54.634,53.892,54.599,1423602,0
2015-07-16,54.691,55.612,54.634,55.565,2471509,0
2015-07-17,55.593,55.593,54.935,55.001,1570543,0
2015-07-20,54.898,54.898,54.418,54.672,1493272,0
2015-07-21,54.672,54.775,54.335,54.484,1923799,0
2015-07-22,54.502,55.265,54.475,54.869,2592631,0
2015-07-23,54.701,54.973,53.733,54.259,1834607,0
2015-07-24,54.165,54.493,53.939,54.165,2339636,0
2015-07-27,54.345,55.424,53.958,55.367,2786556,0
2015-07-28,55.312,55.499,54.794,55.321,2199039,0
2015-07-29,55.198,55.527,54.813,55.507,1828663,0
2015-07-30,55.283,56.148,55.095,55.93,1236872,0
2015-07-31,56.091,57.539,56.091,56.383,2661495,0
2015-08-03,56.419,56.975,56.27,56.513,1974986,0
2015-08-04,56.383,56.419,55.902,56.062,1493804,0
2015-08-05,56.354,56.598,56.042,56.242,1464002,0
2015-08-06,56.466,56.965,55.893,56.936,2598868,0
2015-08-07,56.787,57.567,56.298,57.321,2361776,0
2015-08-10,57.311,57.452,55.877,55.94,3481783,0
2015-08-11,55.631,56.344,54.879,55.433,5177930,0
2015-08-12,55.433,57.471,55.115,57.021,4976438,0
2015-08-13,56.804,57.105,56.344,56.927,2277585,0
2015-08-14,56.88,57.509,56.598,57.444,1897722,0
2015-08-17,57.285,58.121,56.824,58.008,1685919,0
2015-08-18,57.744,58.008,57.256,57.529,2020972,0
2015-08-19,57.481,58.43,57.219,58.195,2974837,0
2015-08-20,57.792,58.854,57.593,58.008,2742065,0
2015-08-21,57.529,59.363,57.097,58.383,4682999,0
2015-08-24,58.966,59.011,55.734,56.072,7637343,0
2015-08-25,56.664,56.852,53.939,54.014,4445330,0
2015-08-26,54.55,55.321,53.818,55.151,3170463,0
2015-08-27,55.959,56.551,55.527,56.251,3006555,0
2015-08-28,56.213,56.56,55.302,56.033,1631210,0
2015-08-31,55.818,55.857,54.4,54.945,2170088,0
2015-09-01,54.37,54.643,53.441,53.752,2159336,0
2015-09-02,54.287,54.39,53.611,54.062,2929708,0
2015-09-03,54.099,54.579,53.884,54.126,2043005,0
2015-09-04,53.582,54.005,53.253,53.601,2489817,0
2015-09-08,54.326,54.833,53.884,54.37,2061312,0
2015-09-09,54.643,54.794,53.677,53.827,2150716,0
2015-09-10,53.835,54.428,53.582,53.779,2292470,0
2015-09-11,53.46,54.428,53.262,54.418,1756909,0
2015-09-14,54.511,54.925,54.297,54.701,1703160,0
2015-09-15,54.738,55.726,54.4,55.584,3043912,0
2015-09-16,55.649,56.27,55.584,56.101,2725993,0
2015-09-17,56.167,58.101,55.95,57.408,4565712,0
2015-09-18,56.317,58.403,56.261,57.584,4169561,0
2015-09-21,57.753,58.308,57.471,57.885,2942374,0
2015-09-22,57.452,57.801,56.927,57.171,2286847,0
2015-09-23,57.153,57.509,56.721,57.388,2311340,0
2015-09-24,57.134,58.195,57.087,58.073,2165708,0
2015-09-25,58.131,59.239,57.849,58.563,2606255,0
2015-09-28,58.446,58.995,58.191,58.295,1778500,0
2015-09-29,58.247,58.768,57.983,58.446,1752331,0
2015-09-30,58.739,59.731,58.56,59.658,2711011,0
2015-10-01,59.667,59.837,58.049,58.814,2736912,0
2015-10-02,59.316,59.721,58.682,59.704,1712580,0
2015-10-05,59.902,60.386,59.326,60.235,2030579,0
2015-10-06,60.157,60.299,59.072,59.629,2608674,0
2015-10-07,59.828,59.97,59.268,59.534,2271935,0
2015-10-08,59.346,60.45,59.346,60.273,1662362,0
2015-10-09,60.166,60.469,59.506,59.721,1774744,0
2015-10-12,59.76,60.621,59.76,60.148,1558611,0
2015-10-13,59.979,60.205,59.731,60.121,1674944,0
2015-10-14,60.112,61,60.054,60.367,1851797,0
2015-10-15,60.631,61.076,60.235,60.943,1169489,0
2015-10-16,61.16,61.407,60.45,60.801,2723698,0
2015-10-19,60.706,61.463,60.309,61.463,2236763,0
2015-10-20,61.16,62.182,61.029,61.908,3395801,0
2015-10-21,62.172,62.542,61.444,61.502,1261042,0
2015-10-22,61.482,62.702,61.444,62.514,1670185,0
2015-10-23,62.248,62.474,60.734,61.056,2437616,0
2015-10-26,61.256,61.577,60.564,61.53,1697566,0
2015-10-27,61.463,61.756,60.716,60.896,2075944,0
2015-10-28,58.085,59.174,57.122,57.917,6279528,0
2015-10-29,57.5,57.917,56.602,57.358,3715258,0
2015-10-30,57.32,57.623,56.876,57.245,3321658,0
2015-11-02,57.179,57.727,56.762,57.594,2748136,0
2015-11-03,57.207,57.661,56.876,57.339,2724407,0
2015-11-04,57.348,57.841,57.283,57.519,2532804,0
2015-11-05,57.481,57.745,56.799,56.923,2435607,0
2015-11-06,55.997,56.309,54.398,55.865,5171990,0
2015-11-09,55.637,56.848,55.504,56.042,3682708,0
2015-11-10,56.052,57.33,56.052,56.799,3419873,0
2015-11-11,56.762,57.549,56.563,57.481,2201855,0
2015-11-12,57.122,57.642,56.536,56.799,2676545,0
2015-11-13,56.961,57.613,56.262,56.469,2416260,0
2015-11-16,56.365,56.998,56.204,56.99,2168132,0
2015-11-17,56.791,57.539,55.674,55.855,1746833,0
2015-11-18,55.788,56.279,55.306,56.091,2744314,0
2015-11-19,56.289,57.302,56.185,57.037,2307122,0
2015-11-20,57.283,57.851,57.132,57.302,1581906,0
2015-11-23,57.444,57.529,56.829,56.848,1367506,0
2015-11-24,56.573,56.658,55.958,56.469,2193717,0
2015-11-25,56.516,56.516,55.788,55.978,2172467,0
2015-11-27,56.062,56.648,56.062,56.214,780224,0
2015-11-30,56.346,56.593,56.101,56.148,2540483,0
2015-12-01,56.279,56.451,55.713,56.091,2458443,0
2015-12-02,55.968,56.148,55.41,55.496,2451941,0
2015-12-03,55.164,55.543,54.719,55.466,3232088,0
2015-12-04,55.694,57.075,55.684,56.951,2872132,0
2015-12-07,56.876,56.981,56.262,56.791,2894331,0
2015-12-08,56.583,56.99,56.139,56.421,2081297,0
2015-12-09,56.11,56.772,55.769,56.185,2111149,0
2015-12-10,56.101,56.337,55.684,55.826,3269748,0
2015-12-11,55.618,56.489,55.324,56.026,2809016,0
2015-12-14,56.091,56.536,55.628,56.101,2194521,0
2015-12-15,56.385,57.132,56.175,56.403,2358749,0
2015-12-16,56.648,57.691,56.46,57.559,2048772,0
2015-12-17,57.559,58.03,57.047,57.603,1476081,0
2015-12-18,57.452,57.452,56.204,56.431,3040757,0
2015-12-21,56.725,56.809,55.447,55.741,2922560,0
2015-12-22,56.007,56.735,55.372,56.309,2092975,0
2015-12-23,56.602,57.217,56.554,57.094,1296671,0
2015-12-24,57.094,57.33,56.866,57.094,465161,0
2015-12-28,56.981,57.245,56.667,57.16,1637708,0
2015-12-29,57.379,58.009,57.36,57.597,1499689,0
2015-12-30,57.704,58.018,57.441,57.493,1847193,0
2015-12-31,57.284,57.399,56.007,56.455,2408318,0
2016-01-04,55.844,56.32,55.529,56.206,3144316,0
2016-01-05,56.33,56.455,55.31,56.225,2658294,0
2016-01-06,55.929,56.033,55.3,55.854,3515199,0
2016-01-07,55.329,55.9,55.271,55.577,3105254,0
2016-01-08,55.615,55.968,55.472,55.568,2475643,0
2016-01-11,55.739,56.597,55.558,56.445,4610819,0
2016-01-12,56.521,56.797,55.625,56.636,2330201,0
2016-01-13,57.112,57.399,56.483,56.616,1894493,0
2016-01-14,56.683,57.26,56.149,56.779,2212719,0
2016-01-15,55.968,56.711,55.864,56.368,3134220,0
2016-01-19,56.683,57.503,56.33,57.321,3423962,0
2016-01-20,56.989,57.379,55.529,56.264,3246950,0
2016-01-21,56.282,56.725,55.758,55.987,2145504,0
2016-01-22,56.092,57.093,55.73,56.95,2121078,0
2016-01-25,57.017,57.217,56.455,57.132,2228618,0
2016-01-26,57.493,58.457,57.427,57.874,2950630,0
2016-01-27,58.066,58.324,57.256,57.685,1471034,0
2016-01-28,57.522,59.221,57.217,58.695,1985787,0
2016-01-29,59.181,59.437,58.619,58.925,5004088,0
2016-02-01,58.935,59.562,58.629,59.334,3719715,0
2016-02-02,59.123,59.886,58.808,59.802,3791318,0
2016-02-03,59.983,61.479,59.849,61.088,4128101,0
2016-02-04,60.917,61.316,59.954,60.136,2628591,0
2016-02-05,60.25,60.716,59.276,60.344,2620825,0
2016-02-08,60.393,61.306,59.733,59.973,2288318,0
2016-02-09,60.068,60.783,59.802,60.448,2871183,0
2016-02-10,60.26,60.897,59.39,60.555,1565723,0
2016-02-11,60.25,60.65,59.419,59.447,2272982,0
2016-02-12,59.286,59.733,58.647,58.885,3500245,0
2016-02-16,59.048,59.562,58.638,59.477,2202654,0
2016-02-17,59.506,59.792,58.895,59.62,1962268,0
2016-02-18,59.571,61.031,59.467,60.734,1823588,0
2016-02-19,60.668,60.688,59.905,59.964,2809083,0
2016-02-22,60.295,61.26,60.048,61.25,2213217,0
2016-02-23,60.984,62.251,60.64,61.956,3290376,0
2016-02-24,63.643,65.188,63.453,64.672,7112710,0
2016-02-25,64.672,66.012,64.558,65.588,4209930,0
2016-02-26,65.435,65.578,63.939,64.13,3116213,0
2016-02-29,64.072,65.598,63.9,64.987,2919958,0
2016-03-01,65.55,65.673,63.414,63.767,3777130,0
2016-03-02,63.653,63.968,62.546,63.853,2990712,0
2016-03-03,63.977,64.32,63.29,64.282,2495849,0
2016-03-04,63.7,64.768,63.453,64.558,2149404,0
2016-03-07,64.682,65.53,64.258,65.369,2146170,0
2016-03-08,65.521,66.13,65.101,65.884,2914660,0
2016-03-09,65.854,66.732,65.642,66.504,2575521,0
2016-03-10,66.323,66.647,65.884,66.513,1991644,0
2016-03-11,66.741,67.486,66.695,67.124,3137480,0
2016-03-14,66.972,67.186,66.56,66.875,1740318,0
2016-03-15,66.913,67.41,66.589,66.77,2161824,0
2016-03-16,66.77,67.628,65.956,67.39,1816590,0
2016-03-17,67.4,68.192,67.219,67.933,1598208,0
2016-03-18,68.192,68.305,67.305,68.106,4221810,0
2016-03-21,67.839,68.448,67.257,68.057,1219786,0
2016-03-22,68.172,68.505,67.553,67.656,2180816,0
2016-03-23,67.744,68.497,67.41,68.259,1869020,0
2016-03-24,68.096,68.582,67.533,68.019,2231527,0
2016-03-28,68.096,68.335,67.438,68.001,1570912,0
2016-03-29,68.241,69.287,68.029,69.219,1957072,0
2016-03-30,69.181,69.44,68.692,68.73,1812671,0
2016-03-31,68.95,69.183,68.481,69.009,1840863,0
2016-04-01,68.49,69.507,68.153,69.056,2567098,0
2016-04-04,69.114,69.479,68.183,68.95,2205305,0
2016-04-05,68.855,68.99,67.53,67.617,2616525,0
2016-04-06,67.54,67.799,67.136,67.54,1515646,0
2016-04-07,67.482,67.972,67.213,67.386,2046606,0
2016-04-08,67.56,68.404,67.439,67.857,1023061,0
2016-04-11,67.913,68.395,67.607,67.732,1312969,0
2016-04-12,67.713,68.211,67.3,68.144,1896447,0
2016-04-13,68.231,68.261,66.896,67.262,2182580,0
2016-04-14,67.146,67.684,66.877,67.233,1649932,0
2016-04-15,67.3,68.337,67.3,68.211,1644367,0
2016-04-18,67.319,68.231,67.05,68.211,1448356,0
2016-04-19,68.355,68.615,67.885,68.558,1565474,0
2016-04-20,68.528,68.634,66.637,66.723,1314464,0
2016-04-21,66.57,66.603,64.996,65.274,1595677,0
2016-04-22,65.581,66.081,65.566,65.899,1203098,0
2016-04-25,65.869,65.993,65.476,65.965,1482105,0
2016-04-26,66.072,66.493,65.899,66.072,1351263,0
2016-04-27,66.339,67.54,66.081,67.175,1548564,0
2016-04-28,66.493,67.406,66.246,67.3,1317256,0
2016-04-29,66.811,67.885,66.493,67.876,2192850,0
2016-05-02,67.943,68.816,67.568,68.576,2406304,0
2016-05-03,68.404,69.056,67.713,68.797,2547286,0
2016-05-04,68.615,70.217,68.399,69.844,2427195,0
2016-05-05,69.844,70.314,68.999,69.402,1637620,0
2016-05-06,69.353,69.353,68.327,69.104,1713391,0
2016-05-09,69.239,69.748,68.97,69.681,962512,0
2016-05-10,69.718,69.718,67.991,68.461,3372711,0
2016-05-11,68.73,69.134,68.317,69.085,2312943,0
2016-05-12,69.075,69.402,68.73,69.056,1943517,0
2016-05-13,68.99,69.104,68.278,68.548,1654750,0
2016-05-16,68.375,68.692,67.991,68.548,1647362,0
2016-05-17,68.385,68.615,67.017,67.3,1578702,0
2016-05-18,66.992,67.654,66.072,66.225,2271591,0
2016-05-19,66.043,66.791,65.725,66.791,1720354,0
2016-05-20,67.031,67.272,66.369,67.242,1538221,0
2016-05-23,67.29,67.347,66.389,66.445,1352903,0
2016-05-24,66.57,67.213,66.57,67.109,1150045,0
2016-05-25,66.983,67.203,66.426,66.975,1262384,0
2016-05-26,67.059,68.087,67.011,68.001,1216157,0
2016-05-27,68.116,68.317,67.64,67.943,1206183,0
2016-05-31,67.953,68.826,67.895,68.759,2263583,0
2016-06-01,68.644,68.97,68.38,68.702,1872478,0
2016-06-02,68.461,68.913,67.885,68.883,1596922,0
2016-06-03,69.527,70.073,69.479,69.623,1449861,0
2016-06-06,69.661,69.94,69.258,69.633,1395826,0
2016-06-07,69.623,69.978,69.316,69.537,1246862,0
2016-06-08,69.469,70.016,69.44,69.978,799405,0
2016-06-09,69.911,70.793,69.911,70.709,1400905,0
2016-06-10,70.718,71.14,70.535,70.996,1344382,0
2016-06-13,71.11,71.476,70.726,70.919,1615464,0
2016-06-14,70.909,71.14,70.227,71.11,1177107,0
2016-06-15,71.11,71.313,70.266,70.515,1179989,0
2016-06-16,70.679,71.178,70.64,70.957,961777,0
2016-06-17,70.89,71.178,70.286,71.15,1586365,0
2016-06-20,71.063,71.274,70.304,70.967,996390,0
2016-06-21,70.967,71.572,70.646,71.15,1199101,0
2016-06-22,71.398,71.398,70.788,70.88,1179641,0
2016-06-23,70.976,71.024,70.448,71.024,1116841,0
2016-06-24,70.391,72.35,70.276,71.601,2151225,0
2016-06-27,71.437,73.525,71.437,73.386,2507599,0
2016-06-28,73.241,73.583,72.12,73.452,2663162,0
2016-06-29,73.597,73.985,73.163,73.512,2217725,0
2016-06-30,73.327,75.067,73.134,75.027,3398396,0
2016-07-01,75.347,75.371,73.946,75.009,1663405,0
2016-07-05,75.134,76.013,74.941,75.878,2147654,0
2016-07-06,75.684,76.041,74.931,75.734,2558977,0
2016-07-07,75.357,75.357,74.159,74.42,1468432,0
2016-07-08,74.12,75.549,73.452,75.511,2434152,0
2016-07-11,75.114,75.414,74.275,75.337,1774730,0
2016-07-12,74.892,75.057,73.887,73.965,2453576,0
2016-07-13,74.304,74.806,71.918,74.777,2070680,0
2016-07-14,74.206,74.588,73.792,74.486,2076141,0
2016-07-15,74.7,74.979,74.197,74.555,1596557,0
2016-07-18,74.68,74.979,74.555,74.593,1445134,0
2016-07-19,74.641,74.781,74.201,74.486,1130658,0
2016-07-20,74.439,74.496,73.83,73.907,902774,0
2016-07-21,73.676,74.255,73.406,74.13,1915705,0
2016-07-22,74.159,75.018,73.869,74.999,1428452,0
2016-07-25,74.979,75.222,74.4,74.747,1044415,0
2016-07-26,74.565,74.806,74.042,74.245,1268746,0
2016-07-27,73.995,74.081,72.854,73.433,1939753,0
2016-07-28,73.502,74.13,73.472,73.849,1279853,0
2016-07-29,73.772,74.989,73.376,74.747,1671351,0
2016-08-01,74.42,74.767,74.187,74.43,1596147,0
2016-08-02,73.995,74.216,73.559,73.955,1280385,0
2016-08-03,73.955,73.975,73.116,73.396,1298337,0
2016-08-04,73.482,74.245,73.337,73.637,1391303,0
2016-08-05,73.125,73.367,72.343,72.439,1277082,0
2016-08-08,72.593,72.768,72.073,72.399,1310271,0
2016-08-09,72.419,73.028,72.245,72.738,924335,0
2016-08-10,72.768,73.009,72.482,72.554,1172602,0
2016-08-11,72.699,72.975,72.439,72.932,1022710,0
2016-08-12,73.202,73.647,72.989,73.261,1237044,0
2016-08-15,73.241,73.396,71.975,72.023,1387556,0
2016-08-16,71.792,71.792,70.836,70.836,1718023,0
2016-08-17,70.903,71.898,70.169,71.715,2526733,0
2016-08-18,71.734,72.508,71.56,72.508,2189100,0
2016-08-19,72.237,72.382,71.25,71.685,1734891,0
2016-08-22,71.888,72.139,71.715,71.85,898774,0
2016-08-23,71.82,72.227,71.425,71.454,1103981,0
2016-08-24,71.339,71.56,70.826,71.474,1013745,0
2016-08-25,71.52,71.705,71.086,71.145,1590851,0
2016-08-26,71.213,71.675,69.319,69.454,2054202,0
2016-08-29,69.589,70.371,69.589,70.333,1884115,0
2016-08-30,70.179,70.511,69.473,69.512,1039738,0
2016-08-31,69.57,70.266,69.3,70.246,1785329,0
2016-09-01,70.189,70.286,69.792,70.226,1562824,0
2016-09-02,70.566,71.365,70.276,71.193,1893209,0
2016-09-06,71.444,71.965,71.068,71.589,1648546,0
2016-09-07,71.484,71.52,71.019,71.26,1197063,0
2016-09-08,71.086,71.493,70.826,71.339,1298069,0
2016-09-09,70.681,70.778,68.884,68.971,3099719,0
2016-09-12,68.951,70.216,68.951,70.053,1744935,0
2016-09-13,69.879,70.063,68.922,69.193,2214526,0
2016-09-14,69.444,69.889,69.058,69.387,1668587,0
2016-09-15,69.212,69.859,69.029,69.744,1289344,0
2016-09-16,69.522,70.651,69.3,70.593,2159577,0
2016-09-19,70.719,71.058,70.497,71.019,1428582,0
2016-09-20,71.164,71.55,70.826,70.864,1013603,0
2016-09-21,70.796,72.526,70.796,72.448,1606037,0
2016-09-22,72.797,73.018,72.289,72.942,1052651,0
2016-09-23,72.584,73.376,72.39,73.047,1448516,0
2016-09-26,73.067,73.241,72.719,72.98,1620181,0
2016-09-27,73.307,73.704,71.609,71.715,1832150,0
2016-09-28,71.899,72.123,70.956,71.656,1326416,0
2016-09-29,71.413,71.442,70.246,70.664,1348554,0
2016-09-30,71.005,71.492,69.916,70.246,1783830,0
2016-10-03,70.062,70.14,68.963,69.411,1756372,0
2016-10-04,69.332,69.332,67.544,67.952,2327046,0
2016-10-05,68.068,68.545,67.388,67.826,2782565,0
2016-10-06,67.592,68.175,67.29,67.883,1652114,0
2016-10-07,68.282,68.953,67.874,67.952,1576786,0
2016-10-10,68.137,68.419,67.718,68.311,1146338,0
2016-10-11,68.234,68.292,67.31,67.485,1460629,0
2016-10-12,67.622,68.273,67.622,68.118,1162870,0
2016-10-13,68.195,69.497,68.049,69.041,1575336,0
2016-10-14,68.73,69.439,68.341,68.885,1841113,0
2016-10-17,69.119,69.421,68.973,69.245,837107,0
2016-10-18,69.624,70.13,69.012,70.071,1938939,0
2016-10-19,70.071,70.325,69.512,70.023,2805789,0
2016-10-20,70.033,70.402,69.648,69.76,1551690,0
2016-10-21,69.401,69.663,68.535,68.933,1671421,0
2016-10-24,69.245,69.488,68.72,69.284,1225911,0
2016-10-25,69.129,69.697,69.002,69.634,1178078,0
2016-10-26,69.673,69.954,69.089,69.77,1084906,0
2016-10-27,69.478,69.731,68.914,69.429,886216,0
2016-10-28,69.527,70.043,69.411,69.887,849839,0
2016-10-31,69.974,71.763,69.497,71.442,1966727,0
2016-11-01,71.356,71.403,70.198,70.489,1924521,0
2016-11-02,70.286,70.325,68.137,68.739,2012973,0
2016-11-03,68.419,69.356,68.029,69.079,1265057,0
2016-11-04,69.468,70.11,68.341,68.36,1513345,0
2016-11-07,68.797,69.585,67.932,69.585,1406126,0
2016-11-08,69.751,70.616,69.605,70.256,1401724,0
2016-11-09,68.895,69.041,67.826,68.224,2267432,0
2016-11-10,67.922,67.922,65.735,66.852,3794400,0
2016-11-11,66.892,67.718,66.451,66.941,1555489,0
2016-11-14,66.717,66.815,65.569,66.445,2542302,0
2016-11-15,66.852,67.864,66.785,67.514,1438279,0
2016-11-16,67.64,67.796,66.639,66.931,1056752,0
2016-11-17,66.736,67.563,66.736,66.785,1616052,0
2016-11-18,66.756,67.126,66.269,66.552,1010184,0
2016-11-21,66.892,67.466,66.629,67.359,1471814,0
2016-11-22,67.388,67.982,67.087,67.796,1596178,0
2016-11-23,67.087,67.776,66.669,67.077,1021323,0
2016-11-25,67.339,68.029,67.29,67.826,836174,0
2016-11-28,68.019,69.371,68.019,69.294,1925202,0
2016-11-29,69.05,69.751,68.885,69.176,1571177,0
2016-11-30,68.264,68.438,66.843,66.862,2341738,0
2016-12-01,66.493,66.698,65.851,66.659,1610305,0
2016-12-02,67.087,67.922,67.038,67.476,1476449,0
2016-12-05,67.213,67.816,66.124,67.806,2782522,0
2016-12-06,67.952,68.049,66.911,66.941,1927118,0
2016-12-07,67.144,67.972,67.144,67.68,2300314,0
2016-12-08,67.174,67.836,66.852,67.514,1674205,0
2016-12-09,67.66,68.38,67.31,68.029,3401968,0
2016-12-12,67.728,68.565,67.534,68.496,2775095,0
2016-12-13,68.759,69.275,68.637,69.196,2810546,0
2016-12-14,69.634,69.848,67.602,67.66,2247704,0
2016-12-15,67.33,68.477,66.902,68.244,1495345,0
2016-12-16,68.35,69.789,68.282,69.731,3599194,0
2016-12-19,69.789,70.023,69.148,69.624,1559512,0
2016-12-20,69.614,70.286,69.322,70.11,1642909,0
2016-12-21,69.964,70.47,69.721,69.751,1679979,0
2016-12-22,69.721,70.305,69.673,70.13,1206352,0
2016-12-23,70.159,70.372,69.799,69.906,814378,0
2016-12-27,69.605,70.08,69.507,69.944,865527,0
2016-12-28,70.046,70.231,69.595,69.703,1802741,0
2016-12-29,69.927,70.966,69.771,70.809,1556487,0
2016-12-30,70.878,71.143,70.32,70.525,2001322,0
2017-01-03,70.3,70.496,69.624,70.29,2012660,0
2017-01-04,70.477,71.123,70.32,70.888,1827921,0
2017-01-05,71.006,71.25,70.271,70.634,2317406,0
2017-01-06,70.358,70.594,70.104,70.231,2109128,0
2017-01-09,70.447,70.614,69.487,69.575,1278302,0
2017-01-10,69.634,69.879,69.135,69.663,1284328,0
2017-01-11,69.624,70.839,69.624,70.662,1536767,0
2017-01-12,70.594,71.015,70.367,70.908,1201229,0
2017-01-13,70.771,71.015,70.153,70.634,999779,0
2017-01-17,70.918,71.407,70.819,71.035,1708999,0
2017-01-18,71.133,71.466,70.712,70.829,1198019,0
2017-01-19,70.634,71.074,70.084,70.261,1244368,0
2017-01-20,70.408,70.839,70.109,70.505,940348,0
2017-01-23,70.614,70.692,70.173,70.358,1058787,0
2017-01-24,70.261,70.643,70.026,70.535,1553159,0
2017-01-25,70.29,70.525,70.094,70.271,879857,0
2017-01-26,70.34,70.799,70.134,70.496,1083858,0
2017-01-27,70.859,70.859,70.33,70.535,1069290,0
2017-01-30,70.819,70.819,69.899,70.467,1013837,0
2017-01-31,70.594,71.417,70.271,71.397,2940677,0
2017-02-01,70.878,71.103,70.046,70.144,1442732,0
2017-02-02,70.31,71.172,70.026,71.133,1972064,0
2017-02-03,70.535,71.26,70.34,71.065,2142150,0
2017-02-06,71.349,71.671,70.918,71.27,1563652,0
2017-02-07,71.25,71.633,71.037,71.564,1838397,0
2017-02-08,72.201,73.562,72.093,73.307,3329760,0
2017-02-09,72.984,73.464,72.808,73.239,1887488,0
2017-02-10,72.73,73.7,72.602,73.68,1631474,0
2017-02-13,73.67,74.101,73.454,74.022,1268154,0
2017-02-14,74.032,74.077,73.317,73.856,1514204,0
2017-02-15,73.307,73.572,72.749,73.454,1929995,0
2017-02-16,73.601,74.278,73.572,74.248,1280456,0
2017-02-17,74.278,74.875,74.278,74.787,2026274,0
2017-02-21,74.493,75.776,74.366,75.649,1891381,0
2017-02-22,75.923,76.06,74.954,75.619,3450217,0
2017-02-23,75.992,76.453,75.816,76.316,1787215,0
2017-02-24,76.54,77.334,76.463,77.265,1966234,0
2017-02-27,77.325,77.599,76.884,77.393,1562168,0
2017-02-28,77.422,78.314,77.334,78.118,2558676,0
2017-03-01,77.315,78.353,76.854,77.765,2766268,0
2017-03-02,77.334,78.97,77.285,78.294,2084200,0
2017-03-03,78.235,78.363,77.265,77.873,1859142,0
2017-03-06,77.785,77.99,77.491,77.736,1600762,0
2017-03-07,77.687,78,77.52,77.638,1858430,0
2017-03-08,77.158,77.158,76.362,76.531,1907712,0
2017-03-09,76.56,76.942,76.344,76.413,1665175,0
2017-03-10,76.913,77.373,76.609,77.207,1296272,0
2017-03-13,77.148,77.584,77.001,77.471,1259859,0
2017-03-14,77.118,77.118,76.301,76.825,3575649,0
2017-03-15,77.178,78.411,76.922,78.186,2627255,0
2017-03-16,77.883,77.99,77.295,77.569,1643428,0
2017-03-17,77.647,78.284,77.525,77.98,3978555,0
2017-03-20,78.079,78.231,76.942,77.197,1726465,0
2017-03-21,77.05,78.186,76.932,77.941,1823363,0
2017-03-22,78.274,78.892,77.98,78.235,1906738,0
2017-03-23,78.118,78.902,77.922,78.558,2012447,0
2017-03-24,78.363,79.342,78.324,79.068,1292831,0
2017-03-27,79.333,79.681,78.524,78.862,1362080,0
2017-03-28,78.676,79.333,78.382,79.255,1450775,0
2017-03-29,79.049,79.099,78.458,78.724,1692571,0
2017-03-30,78.527,78.665,78.063,78.399,1005578,0
2017-03-31,78.339,78.971,78.339,78.517,1234356,0
2017-04-03,78.527,78.852,77.767,78.852,2245574,0
2017-04-04,78.763,79.222,78.527,78.872,1572038,0
2017-04-05,78.852,79.572,78.527,79.483,1636094,0
2017-04-06,79.207,79.691,78.931,79.355,2170983,0
2017-04-07,79.513,79.75,79.128,79.148,2072818,0
2017-04-10,79.128,79.148,78.606,78.981,1306156,0
2017-04-11,78.911,79.089,78.517,78.892,1336456,0
2017-04-12,78.576,79.74,78.428,79.691,1120514,0
2017-04-13,79.444,79.681,78.961,79.207,1275050,0
2017-04-17,79.464,79.74,79.267,79.562,1434595,0
2017-04-18,79.602,80.077,79.493,79.76,1480243,0
2017-04-19,79.819,79.888,79.301,79.513,1303231,0
2017-04-20,79.345,79.345,78.704,79.207,1051293,0
2017-04-21,79.148,79.71,79.069,79.493,1640070,0
2017-04-24,79.414,79.947,78.902,79.829,1560404,0
2017-04-25,79.513,79.947,79.306,79.71,1406744,0
2017-04-26,79.72,79.829,78.971,79.089,1902484,0
2017-04-27,79.188,79.848,79.069,79.247,1731912,0
2017-04-28,79.257,79.592,78.744,78.872,1626416,0
2017-05-01,79.04,79.04,78.063,78.152,1562723,0
2017-05-02,79.326,79.444,77.702,78.024,1518733,0
2017-05-03,77.945,78.182,77.649,77.738,1160707,0
2017-05-04,77.59,78.754,77.491,78.685,1736145,0
2017-05-05,78.902,79,78.3,78.606,1383206,0
2017-05-08,78.833,78.833,78.067,78.507,981500,0
2017-05-09,78.369,78.872,78.132,78.438,1331100,0
2017-05-10,78.497,78.833,77.333,77.955,2294469,0
2017-05-11,77.757,77.767,76.62,77.491,2646014,0
2017-05-12,77.541,77.886,77.402,77.698,1552034,0
2017-05-15,77.6,78.063,77.422,77.639,1784750,0
2017-05-16,77.679,77.905,76.801,76.801,1679737,0
2017-05-17,76.712,77.077,76.15,76.525,2225681,0
2017-05-18,76.751,77.388,76.367,76.89,1593429,0
2017-05-19,76.89,77.166,76.327,77.126,2181714,0
2017-05-22,76.85,77.989,76.85,77.827,1725968,0
2017-05-23,77.767,78.468,77.629,77.738,1376981,0
2017-05-24,77.935,78.251,77.807,78.132,1121694,0
2017-05-25,78.083,79,77.896,78.852,800513,0
2017-05-26,78.763,79.138,78.655,78.862,786574,0
2017-05-30,78.793,79.696,78.744,79.562,1376702,0
2017-05-31,79.513,80.593,79.513,80.45,2632366,0
2017-06-01,80.194,81.022,79.927,81.022,1961230,0
2017-06-02,81.555,81.683,80.45,80.884,1835562,0
2017-06-05,80.697,81.061,80.559,80.716,1530044,0
2017-06-06,80.854,81.14,80.312,80.391,1413905,0
2017-06-07,80.411,80.894,80.341,80.706,1396023,0
2017-06-08,80.608,80.618,79.483,80.302,1427598,0
2017-06-09,80.085,80.322,79.375,80.174,1854536,0
2017-06-12,80.144,80.203,78.625,79.326,2154714,0
2017-06-13,79.109,79.247,78.665,79.197,1400820,0
2017-06-14,79.848,80.361,79.291,79.769,1727448,0
2017-06-15,79.72,80.923,79.602,80.854,1967747,0
2017-06-16,81.131,81.456,80.775,81.052,2513657,0
2017-06-19,81.2,81.209,80.489,80.775,1175248,0
2017-06-20,80.805,81.15,80.637,80.657,1063428,0
2017-06-21,80.766,80.933,80.085,80.332,1278287,0
2017-06-22,80.164,80.627,79.73,79.779,1027741,0
2017-06-23,79.75,79.967,78.724,78.931,2152300,0
2017-06-26,78.951,79.858,78.833,79.365,1598011,0
2017-06-27,79.02,79.276,77.965,77.975,2292004,0
2017-06-28,78.305,78.464,77.49,77.55,1842116,0
2017-06-29,77.272,77.937,76.726,77.619,2929346,0
2017-06-30,77.778,78.434,77.649,77.649,2038750,0
2017-07-03,77.858,77.917,76.646,76.646,970031,0
2017-07-05,76.696,77.043,76.11,76.358,1588271,0
2017-07-06,76.14,76.309,75.911,76.14,1061091,0
2017-07-07,76.14,76.686,76.04,76.299,931072,0
2017-07-10,76.438,76.577,75.882,75.911,1209909,0
2017-07-11,76.16,76.467,75.852,76.021,1621811,0
2017-07-12,76.706,76.865,76.001,76.06,1721219,0
2017-07-13,76.497,77.927,76.348,76.994,2933596,0
2017-07-14,77.49,77.778,76.845,76.914,1916243,0
2017-07-17,76.855,77.391,76.78,77.302,1745846,0
2017-07-18,77.381,77.6,77.093,77.322,1587419,0
2017-07-19,77.5,77.55,77.113,77.53,973148,0
2017-07-20,77.689,77.947,77.52,77.907,1086401,0
2017-07-21,77.818,78.464,77.689,78.434,1478014,0
2017-07-24,78.384,78.414,77.873,77.937,1736705,0
2017-07-25,77.778,78.071,77.54,77.848,1734937,0
2017-07-26,77.917,78.434,77.6,78.364,1285054,0
2017-07-27,78.215,78.702,77.868,78.672,1321606,0
2017-07-28,78.334,78.798,77.59,77.709,2761986,0
2017-07-31,77.212,78.394,77.212,78.136,1411337,0
2017-08-01,78.334,78.781,78.076,78.334,1903807,0
2017-08-02,77.977,78.374,77.595,78.195,1302231,0
2017-08-03,78.037,78.891,77.838,78.891,1436483,0
2017-08-04,78.632,78.811,78.126,78.742,722100,0
2017-08-07,78.692,78.91,78.394,78.891,739005,0
2017-08-08,78.632,79.248,78.632,79.238,591314,0
2017-08-09,79.437,79.437,78.791,78.901,1162482,0
2017-08-10,78.881,79.278,78.603,79.119,1126110,0
2017-08-11,79.516,79.705,78.702,78.98,1248271,0
2017-08-14,78.871,80.053,78.712,79.963,2126512,0
2017-08-15,79.705,80.768,78.791,79.367,3641923,0
2017-08-16,79.298,79.566,79.049,79.218,2096852,0
2017-08-17,79.258,79.516,78.156,78.464,2559019,0
2017-08-18,78.543,78.781,78.285,78.394,3226158,0
2017-08-21,78.424,79.397,78.364,79.228,2010837,0
2017-08-22,79.189,79.576,79.154,79.546,1218229,0
2017-08-23,79.596,80.003,79.486,79.774,1830392,0
2017-08-24,79.725,79.993,79.556,79.645,1198282,0
2017-08-25,80.023,80.698,80.023,80.192,1616919,0
2017-08-28,80.44,80.509,80.033,80.301,1021315,0
2017-08-29,80.44,80.758,79.829,79.894,1342913,0
2017-08-30,79.745,79.993,79.635,79.745,1054583,0
2017-08-31,79.953,80.082,79.576,79.625,1558217,0
2017-09-01,79.834,79.834,78.99,79.407,1058947,0
2017-09-05,79.506,79.755,79,79.705,1686715,0
2017-09-06,79.745,79.894,78.851,79,2507852,0
2017-09-07,79.218,79.784,79.01,79.616,1826754,0
2017-09-08,79.556,80.221,79.248,80.182,1396721,0
2017-09-11,80.192,81.006,79.884,80.926,1817532,0
2017-09-12,80.738,81.016,79.784,80.182,2887121,0
2017-09-13,80.122,80.76,79.874,80.42,2962423,0
2017-09-14,80.221,80.628,80.053,80.47,1944465,0
2017-09-15,80.589,80.966,80.39,80.638,3060608,0
2017-09-18,80.589,80.847,79.089,79.993,2470491,0
2017-09-19,79.953,80.092,78.98,79.159,2524357,0
2017-09-20,79.347,79.447,78.235,78.543,1655174,0
2017-09-21,78.503,78.702,78.051,78.116,1698464,0
2017-09-22,78.374,78.408,77.679,77.739,1284798,0
2017-09-25,77.788,78.732,77.59,78.722,2095002,0
2017-09-26,78.712,78.901,78.335,78.603,1212513,0
2017-09-27,78.116,78.503,77.133,77.54,1768187,0
2017-09-28,77.5,77.77,76.93,77.57,1967687,0
2017-09-29,77.45,77.57,76.96,77.17,2029966,0
2017-10-02,77.44,77.73,76.82,77,2148413,0
2017-10-03,76.99,77.12,76.55,77.01,1758749,0
2017-10-04,77.15,77.88,76.96,77.85,1428527,0
2017-10-05,77.88,77.88,77.38,77.68,975670,0
2017-10-06,77.35,77.69,77.01,77.62,1340026,0
2017-10-09,77.79,77.88,77.4,77.55,655568,0
2017-10-10,77.56,78.56,77.39,78.54,1545037,0
2017-10-11,78.42,79.16,78.25,78.42,1934070,0
2017-10-12,78.52,79.68,78.43,79.66,2852535,0
2017-10-13,79.61,79.88,77.75,77.99,2998282,0
2017-10-16,77.9,78.2,77.39,77.64,1698111,0
2017-10-17,77.58,77.86,76.93,77.6,3760758,0
2017-10-18,77.65,78.36,77.575,77.85,1975036,0
2017-10-19,77.98,79.47,77.72,79.47,1321038,0
2017-10-20,79.33,79.825,79.155,79.6,1795688,0
2017-10-23,79.84,80.2,79.275,80.01,1222661,0
2017-10-24,79.57,79.94,79.31,79.87,1373586,0
2017-10-25,79.41,79.62,78.55,79.01,1734420,0
2017-10-26,79.58,79.9067,78.71,78.73,1359617,0
2017-10-27,78.6,79.63,78.59,79.47,965561,0
2017-10-30,79.34,79.785,79.13,79.59,1751084,0
2017-10-31,80.59,80.64,79.28,79.95,2026032,0
2017-11-01,80.12,80.12,78.995,79.08,1378566,0
2017-11-02,79.23,79.41,78.63,79.07,1851542,0
2017-11-03,78.83,80.05,78.83,79.52,1185900,0
2017-11-06,79.57,79.73,78.83,78.85,927103,0
2017-11-07,78.97,79.69,78.97,79.4,1647068,0
2017-11-08,79.29,80.43,79.29,80.2,2393112,0
2017-11-09,79.98,80.36,79.33,80.34,1377437,0
2017-11-10,79.92,80.24,79.51,80.06,1232134,0
