Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,0.7863,0.7863,0.7713,0.7713,110566,0
1980-01-03,0.7713,0.7943,0.7713,0.7863,123528,0
1980-01-04,0.7863,0.8164,0.7863,0.8164,79357,0
1980-01-07,0.8164,0.8164,0.8014,0.809,69567,0
1980-01-08,0.809,0.8164,0.8014,0.8164,44174,0
1980-01-09,0.8164,0.8317,0.8164,0.8242,71946,0
1980-01-10,0.8242,0.8317,0.8242,0.8317,54756,0
1980-01-11,0.8317,0.8317,0.8242,0.8317,59782,0
1980-01-14,0.8317,0.8394,0.8242,0.8242,89408,0
1980-01-15,0.8242,0.8394,0.8014,0.8317,46028,0
1980-01-16,0.8317,0.8317,0.8242,0.8242,51583,0
1980-01-17,0.8242,0.847,0.8164,0.8164,66389,0
1980-01-18,0.8164,0.8242,0.7638,0.809,65862,0
1980-01-21,0.8014,0.8014,0.7863,0.7943,137021,0
1980-01-22,0.7943,0.8014,0.7863,0.7863,102628,0
1980-01-23,0.7863,0.8014,0.7863,0.7943,54487,0
1980-01-24,0.7943,0.8394,0.7863,0.7863,158442,0
1980-01-25,0.7863,0.7943,0.7789,0.7863,160558,0
1980-01-28,0.7863,0.7943,0.7789,0.7789,220337,0
1980-01-29,0.7789,0.7863,0.7789,0.7863,81734,0
1980-01-30,0.7863,0.7943,0.7789,0.7943,59782,0
1980-01-31,0.7943,0.8014,0.7863,0.7863,87290,0
1980-02-01,0.7863,0.809,0.7863,0.809,71419,0
1980-02-04,0.809,0.809,0.7943,0.7943,106337,0
1980-02-05,0.7943,0.8014,0.7863,0.7943,44965,0
1980-02-06,0.7943,0.8014,0.7943,0.8014,55547,0
1980-02-07,0.8014,0.8014,0.7863,0.7863,101043,0
1980-02-08,0.7863,0.8014,0.7863,0.7863,87290,0
1980-02-11,0.7863,0.7943,0.7863,0.7863,76442,0
1980-02-12,0.7863,0.7943,0.7863,0.7863,74062,0
1980-02-13,0.7943,0.8014,0.7943,0.7943,81734,0
1980-02-14,0.7943,0.8014,0.7943,0.8014,100515,0
1980-02-15,0.8014,0.8014,0.7863,0.7943,133051,0
1980-02-19,0.7943,0.8014,0.7863,0.7943,125378,0
1980-02-20,0.7943,0.7943,0.7638,0.7713,193093,0
1980-02-21,0.7713,0.7863,0.7713,0.7789,80411,0
1980-02-22,0.7789,0.7789,0.7713,0.7789,68246,0
1980-02-25,0.7789,0.7789,0.7484,0.7484,226158,0
1980-02-26,0.7484,0.7559,0.7484,0.7484,89934,0
1980-02-27,0.7484,0.7484,0.7333,0.7333,160558,0
1980-02-28,0.7333,0.7412,0.7333,0.7412,76181,0
1980-02-29,0.7412,0.7559,0.7333,0.7559,83584,0
1980-03-03,0.7559,0.7638,0.7412,0.7559,132256,0
1980-03-04,0.7559,0.7559,0.7333,0.7412,120616,0
1980-03-05,0.7412,0.7484,0.7259,0.7333,288580,0
1980-03-06,0.7333,0.7333,0.7106,0.7106,140988,0
1980-03-07,0.7106,0.7333,0.7106,0.7259,120882,0
1980-03-10,0.7259,0.7412,0.7183,0.7259,117178,0
1980-03-11,0.7259,0.7412,0.7183,0.7259,262131,0
1980-03-12,0.7259,0.7259,0.7106,0.7183,258692,0
1980-03-13,0.7183,0.7259,0.7106,0.7183,72741,0
1980-03-14,0.7183,0.7259,0.7106,0.7259,90724,0
1980-03-17,0.7259,0.7412,0.7106,0.7106,90991,0
1980-03-18,0.7106,0.7412,0.7106,0.7333,138075,0
1980-03-19,0.7333,0.7333,0.7259,0.7259,75646,0
1980-03-20,0.7259,0.7333,0.7106,0.7183,75646,0
1980-03-21,0.7183,0.7333,0.7183,0.7259,65336,0
1980-03-24,0.7183,0.7183,0.7033,0.7033,192034,0
1980-03-25,0.7033,0.7106,0.6956,0.7106,142572,0
1980-03-26,0.7106,0.7106,0.7033,0.7033,136488,0
1980-03-27,0.7033,0.7106,0.7033,0.7106,112153,0
1980-03-28,0.7106,0.7106,0.7033,0.7106,103159,0
1980-03-31,0.7106,0.7106,0.7033,0.7106,128290,0
1980-04-01,0.7106,0.7259,0.7106,0.7183,110302,0
1980-04-02,0.7333,0.7559,0.7333,0.7412,139662,0
1980-04-03,0.7412,0.8014,0.7333,0.7559,97601,0
1980-04-07,0.7559,0.7638,0.7412,0.7559,128553,0
1980-04-08,0.7559,0.7559,0.7484,0.7559,88610,0
1980-04-09,0.7559,0.7638,0.7484,0.7559,120882,0
1980-04-10,0.7638,0.7863,0.7638,0.7863,105801,0
1980-04-11,0.7863,0.8014,0.7863,0.8014,92052,0
1980-04-14,0.8014,0.8014,0.7863,0.7943,103690,0
1980-04-15,0.7943,0.8014,0.7863,0.8014,63747,0
1980-04-16,0.8014,0.8242,0.8014,0.8164,81998,0
1980-04-17,0.8164,0.8394,0.8164,0.8317,140194,0
1980-04-18,0.8317,0.8317,0.8164,0.8317,138075,0
1980-04-21,0.8242,0.8242,0.8164,0.8242,81734,0
1980-04-22,0.8242,0.8242,0.809,0.809,76442,0
1980-04-23,0.809,0.8164,0.8014,0.809,107655,0
1980-04-24,0.809,0.8242,0.8014,0.809,192299,0
1980-04-25,0.809,0.8242,0.809,0.8164,76442,0
1980-04-28,0.8164,0.8242,0.809,0.8164,108452,0
1980-04-29,0.8164,0.8164,0.809,0.8164,63747,0
1980-04-30,0.8164,0.8242,0.809,0.8242,63218,0
1980-05-01,0.8242,0.8242,0.809,0.8164,51053,0
1980-05-02,0.8164,0.8164,0.809,0.8164,39142,0
1980-05-05,0.8164,0.8317,0.809,0.8317,126962,0
1980-05-06,0.8394,0.8618,0.8394,0.8618,226686,0
1980-05-07,0.8618,0.8847,0.8618,0.8847,100515,0
1980-05-08,0.8847,0.8998,0.8773,0.8922,139134,0
1980-05-09,0.8922,0.8922,0.8695,0.8773,53698,0
1980-05-12,0.8847,0.8922,0.8847,0.8922,36236,0
1980-05-13,0.8922,0.9074,0.8847,0.8998,140988,0
1980-05-14,0.8998,0.9146,0.8998,0.9146,75646,0
1980-05-15,0.9146,0.9225,0.8998,0.9074,227216,0
1980-05-16,0.9074,0.9146,0.9074,0.9146,55280,0
1980-05-19,0.9146,0.9146,0.8847,0.8847,70889,0
1980-05-20,0.8847,0.8998,0.8847,0.8922,120089,0
1980-05-21,0.8773,0.8773,0.8618,0.8773,174574,0
1980-05-22,0.8773,0.8847,0.8695,0.8773,89934,0
1980-05-23,0.8773,0.8922,0.8773,0.8847,239648,0
1980-05-27,0.8847,0.8922,0.8695,0.8773,85172,0
1980-05-28,0.8773,0.8847,0.8618,0.8695,50522,0
1980-05-29,0.8695,0.8695,0.847,0.8544,125378,0
1980-05-30,0.8544,0.8695,0.847,0.8695,101837,0
1980-06-02,0.8695,0.8695,0.8544,0.8618,77501,0
1980-06-03,0.8618,0.8695,0.847,0.8544,110302,0
1980-06-04,0.8544,0.8695,0.8544,0.8618,52106,0
1980-06-05,0.8618,0.8695,0.8544,0.8544,180927,0
1980-06-06,0.8544,0.8695,0.8394,0.8618,135960,0
1980-06-09,0.8618,0.8618,0.847,0.8544,60310,0
1980-06-10,0.8544,0.8544,0.847,0.8544,102365,0
1980-06-11,0.8544,0.8695,0.847,0.8618,88079,0
1980-06-12,0.8618,0.8695,0.8544,0.8618,91261,0
1980-06-13,0.8695,0.9375,0.8695,0.8773,161352,0
1980-06-16,0.8773,0.8922,0.8695,0.8922,98929,0
1980-06-17,0.8922,0.9225,0.8544,0.9074,253931,0
1980-06-18,0.9074,0.9146,0.9074,0.9074,142572,0
1980-06-19,0.9074,0.9146,0.9074,0.9146,111093,0
1980-06-20,0.9146,0.9146,0.9074,0.9074,113740,0
1980-06-23,0.9074,0.9074,0.8773,0.8847,115064,0
1980-06-24,0.8847,0.8922,0.8773,0.8773,210287,0
1980-06-25,0.8773,0.8922,0.8773,0.8847,92579,0
1980-06-26,0.8847,0.8922,0.8618,0.8618,120089,0
1980-06-27,0.8773,0.8922,0.8773,0.8847,79093,0
1980-06-30,0.8847,0.8922,0.8695,0.8695,89408,0
1980-07-01,0.8695,0.8773,0.8695,0.8695,92846,0
1980-07-02,0.8695,0.8998,0.8695,0.8998,169022,0
1980-07-03,0.8998,0.9074,0.8847,0.8998,156590,0
1980-07-07,0.8998,0.9074,0.8998,0.8998,96016,0
1980-07-08,0.8998,0.9074,0.8998,0.9074,159236,0
1980-07-09,0.8998,0.8998,0.8847,0.8922,94959,0
1980-07-10,0.8922,0.8998,0.8847,0.8922,81998,0
1980-07-11,0.8922,0.8998,0.8922,0.8922,467127,0
1980-07-14,0.8922,0.8998,0.8922,0.8998,218221,0
1980-07-15,0.8998,0.8998,0.8922,0.8922,118235,0
1980-07-16,0.8922,0.8998,0.8922,0.8998,143101,0
1980-07-17,0.8998,0.8998,0.8773,0.8847,375077,0
1980-07-18,0.8847,0.8847,0.8773,0.8847,206056,0
1980-07-21,0.8847,0.8847,0.8773,0.8847,127754,0
1980-07-22,0.8847,0.8847,0.8773,0.8847,105273,0
1980-07-23,0.8847,0.8847,0.8695,0.8773,200499,0
1980-07-24,0.8773,0.8847,0.8695,0.8695,189923,0
1980-07-25,0.8695,0.8847,0.8544,0.8773,128024,0
1980-07-28,0.8773,0.8773,0.8695,0.8695,76442,0
1980-07-29,0.8695,0.8847,0.8695,0.8773,117708,0
1980-07-30,0.8773,0.8773,0.8695,0.8773,94959,0
1980-07-31,0.8773,0.8773,0.8618,0.8695,117178,0
1980-08-01,0.8695,0.8773,0.8618,0.8618,80148,0
1980-08-04,0.8618,0.8695,0.8618,0.8695,118764,0
1980-08-05,0.8695,0.8773,0.8618,0.8773,137021,0
1980-08-06,0.8773,0.8773,0.8695,0.8695,69037,0
1980-08-07,0.8695,0.8922,0.8544,0.8695,259485,0
1980-08-08,0.8695,0.8695,0.8544,0.8618,162675,0
1980-08-11,0.8618,0.8695,0.8544,0.8618,92052,0
1980-08-12,0.8618,0.8618,0.8544,0.8618,112679,0
1980-08-13,0.8618,0.8695,0.8544,0.8544,96808,0
1980-08-14,0.8544,0.8695,0.8544,0.8695,71682,0
1980-08-15,0.8695,0.8773,0.8618,0.8695,126170,0
1980-08-18,0.8695,0.8695,0.8618,0.8618,98398,0
1980-08-19,0.8618,0.8695,0.8544,0.8618,114798,0
1980-08-20,0.8618,0.8695,0.8544,0.8618,272708,0
1980-08-21,0.8618,0.8618,0.847,0.847,255518,0
1980-08-22,0.847,0.8618,0.8317,0.8317,171667,0
1980-08-25,0.8317,0.847,0.8317,0.8394,160558,0
1980-08-26,0.8394,0.847,0.8317,0.8394,117178,0
1980-08-27,0.8394,0.8394,0.8317,0.8317,95491,0
1980-08-28,0.8317,0.8394,0.8317,0.8317,136226,0
1980-08-29,0.8317,0.8394,0.8242,0.8242,140720,0
1980-09-02,0.8317,0.847,0.8317,0.8394,99457,0
1980-09-03,0.8394,0.8618,0.8394,0.8394,112679,0
1980-09-04,0.8394,0.8618,0.8394,0.847,127493,0
1980-09-05,0.847,0.847,0.8394,0.847,97342,0
1980-09-08,0.847,0.847,0.8394,0.847,83322,0
1980-09-09,0.847,0.847,0.8317,0.8394,81998,0
1980-09-10,0.8394,0.847,0.8317,0.8394,108978,0
1980-09-11,0.8394,0.8618,0.8394,0.8394,84118,0
1980-09-12,0.8394,0.8618,0.8394,0.847,112949,0
1980-09-15,0.847,0.8618,0.8317,0.8317,112679,0
1980-09-16,0.8317,0.8394,0.8317,0.8394,127493,0
1980-09-17,0.8394,0.8394,0.8242,0.8242,310272,0
1980-09-18,0.8242,0.8317,0.8014,0.8164,359470,0
1980-09-19,0.8164,0.8242,0.809,0.8164,134107,0
1980-09-22,0.8164,0.8164,0.8014,0.809,288051,0
1980-09-23,0.809,0.809,0.8014,0.8014,296253,0
1980-09-24,0.8014,0.847,0.8014,0.8164,89668,0
1980-09-25,0.8164,0.8164,0.8014,0.809,123791,0
1980-09-26,0.809,0.809,0.7943,0.809,90991,0
1980-09-29,0.809,0.809,0.8014,0.809,130404,0
1980-09-30,0.809,0.8164,0.8014,0.809,101043,0
1980-10-01,0.809,0.8164,0.8014,0.809,119821,0
1980-10-02,0.8164,0.8242,0.8164,0.8242,114006,0
1980-10-03,0.8242,0.8242,0.8164,0.8242,94165,0
1980-10-06,0.8242,0.8317,0.8164,0.8242,106337,0
1980-10-07,0.8242,0.8394,0.8242,0.8394,74860,0
1980-10-08,0.8394,0.847,0.8317,0.8317,116384,0
1980-10-09,0.8317,0.8394,0.8242,0.8317,87024,0
1980-10-10,0.8317,0.8317,0.8242,0.8242,102365,0
1980-10-13,0.8242,0.8317,0.8242,0.8317,57928,0
1980-10-14,0.8317,0.8317,0.8164,0.8164,112679,0
1980-10-15,0.8164,0.8317,0.809,0.8164,244672,0
1980-10-16,0.8164,0.8242,0.8164,0.8164,108452,0
1980-10-17,0.8164,0.8242,0.8164,0.8164,114006,0
1980-10-20,0.8164,0.8242,0.8164,0.8164,129345,0
1980-10-21,0.8164,0.8242,0.8164,0.8164,90991,0
1980-10-22,0.8164,0.8242,0.8164,0.8164,62691,0
1980-10-23,0.8164,0.8242,0.8014,0.8242,96546,0
1980-10-24,0.8242,0.8317,0.809,0.8164,88079,0
1980-10-27,0.8164,0.8242,0.809,0.809,169288,0
1980-10-28,0.809,0.8242,0.809,0.809,147331,0
1980-10-29,0.809,0.8164,0.809,0.809,123000,0
1980-10-30,0.809,0.8164,0.809,0.809,141779,0
1980-10-31,0.809,0.8164,0.8014,0.809,85172,0
1980-11-03,0.8164,0.8242,0.8164,0.8242,215840,0
1980-11-05,0.8317,0.8317,0.809,0.8164,279060,0
1980-11-06,0.8164,0.8242,0.809,0.8164,216637,0
1980-11-07,0.8164,0.8242,0.7863,0.8242,197858,0
1980-11-10,0.8242,0.8317,0.8164,0.8317,124584,0
1980-11-11,0.8317,0.8317,0.7789,0.8317,121148,0
1980-11-12,0.8317,0.8394,0.8242,0.8394,140720,0
1980-11-13,0.8394,0.8394,0.8164,0.8317,211873,0
1980-11-14,0.8317,0.8317,0.8164,0.8164,154209,0
1980-11-17,0.8164,0.8164,0.8014,0.809,167703,0
1980-11-18,0.809,0.8164,0.8014,0.809,251020,0
1980-11-19,0.809,0.8242,0.809,0.809,136488,0
1980-11-20,0.809,0.8242,0.7713,0.8014,139928,0
1980-11-21,0.8014,0.8164,0.8014,0.8014,172992,0
1980-11-24,0.8014,0.809,0.7863,0.7863,230126,0
1980-11-25,0.7863,0.7943,0.7863,0.7863,173258,0
1980-11-26,0.7863,0.8014,0.7713,0.7789,181719,0
1980-11-28,0.7789,0.7863,0.7789,0.7863,188333,0
1980-12-01,0.7863,0.7863,0.7789,0.7789,216368,0
1980-12-02,0.7789,0.7789,0.7713,0.7713,205788,0
1980-12-03,0.7713,0.7863,0.7713,0.7789,157647,0
1980-12-04,0.7789,0.7863,0.7789,0.7789,136226,0
1980-12-05,0.7789,0.8014,0.7713,0.7713,172992,0
1980-12-08,0.7713,0.7789,0.7713,0.7713,217163,0
1980-12-09,0.7713,0.7943,0.7713,0.7789,175900,0
1980-12-10,0.7789,0.7789,0.7713,0.7789,189391,0
1980-12-11,0.7789,0.7789,0.7638,0.7789,230126,0
1980-12-12,0.7789,0.7789,0.7638,0.7713,529022,0
1980-12-15,0.7638,0.7638,0.7333,0.7333,595151,0
1980-12-16,0.7333,0.7484,0.7259,0.7412,392801,0
1980-12-17,0.7412,0.7484,0.7259,0.7484,467655,0
1980-12-18,0.7484,0.7943,0.7484,0.7863,337514,0
1980-12-19,0.7863,0.8014,0.7863,0.7943,563940,0
1980-12-22,0.809,0.8317,0.809,0.8317,323230,0
1980-12-23,0.8317,0.847,0.8242,0.8394,297312,0
1980-12-24,0.8394,0.8394,0.8317,0.8317,93373,0
1980-12-26,0.8317,0.8394,0.8242,0.8242,87818,0
1980-12-29,0.8242,0.8242,0.809,0.8164,234358,0
1980-12-30,0.8164,0.8164,0.809,0.809,198914,0
1980-12-31,0.809,0.8164,0.8014,0.8014,232240,0
1981-01-02,0.8014,0.8242,0.8014,0.8242,121677,0
1981-01-05,0.8317,0.8695,0.8317,0.8695,160295,0
1981-01-06,0.8773,0.8998,0.8773,0.8847,150506,0
1981-01-07,0.8773,0.8773,0.8618,0.8695,125378,0
1981-01-08,0.8695,0.8847,0.8394,0.8394,66129,0
1981-01-09,0.8394,0.847,0.8317,0.8394,103690,0
1981-01-12,0.847,0.8695,0.847,0.847,67716,0
1981-01-13,0.847,0.8618,0.847,0.8618,103159,0
1981-01-14,0.8618,0.8618,0.847,0.847,73799,0
1981-01-15,0.847,0.8618,0.847,0.847,48935,0
1981-01-16,0.847,0.8618,0.847,0.847,35178,0
1981-01-19,0.847,0.8618,0.8394,0.8394,89408,0
1981-01-20,0.8394,0.847,0.8317,0.8317,74329,0
1981-01-21,0.8317,0.8317,0.8242,0.8317,115854,0
1981-01-22,0.8317,0.8317,0.8164,0.8242,55280,0
1981-01-23,0.8242,0.8242,0.8014,0.809,87554,0
1981-01-26,0.809,0.8164,0.8014,0.8014,120616,0
1981-01-27,0.809,0.8242,0.809,0.8164,121148,0
1981-01-28,0.8164,0.8317,0.8164,0.8242,84643,0
1981-01-29,0.8242,0.8317,0.8164,0.8242,46555,0
1981-01-30,0.8242,0.847,0.8242,0.8394,148391,0
1981-02-02,0.8394,0.8394,0.8317,0.8394,101308,0
1981-02-03,0.8394,0.8394,0.7943,0.8317,235417,0
1981-02-04,0.8317,0.8394,0.8242,0.8317,134371,0
1981-02-05,0.8317,0.8394,0.8242,0.8242,54487,0
1981-02-06,0.8242,0.8317,0.8242,0.8242,119293,0
1981-02-09,0.8242,0.8317,0.8242,0.8317,164522,0
1981-02-10,0.8317,0.8317,0.8242,0.8242,105011,0
1981-02-11,0.8242,0.8317,0.8242,0.8317,147070,0
1981-02-12,0.8317,0.8317,0.8242,0.8242,87554,0
1981-02-13,0.8242,0.8394,0.809,0.8317,71946,0
1981-02-17,0.8242,0.8242,0.8014,0.8014,190447,0
1981-02-18,0.8014,0.8242,0.8014,0.8014,149712,0
1981-02-19,0.8014,0.809,0.8014,0.8014,110566,0
1981-02-20,0.8014,0.8242,0.7943,0.7943,961764,0
1981-02-23,0.7943,0.809,0.7943,0.809,138339,0
1981-02-24,0.809,0.809,0.8014,0.809,143628,0
1981-02-25,0.809,0.8242,0.809,0.809,78823,0
1981-02-26,0.809,0.8242,0.809,0.8242,67190,0
1981-02-27,0.8242,0.8242,0.809,0.809,117178,0
1981-03-02,0.809,0.8242,0.809,0.809,189655,0
1981-03-03,0.809,0.8242,0.8014,0.8014,132256,0
1981-03-04,0.8014,0.809,0.7943,0.7943,158708,0
1981-03-05,0.7943,0.809,0.7412,0.8014,112418,0
1981-03-06,0.8014,0.809,0.7863,0.8014,64012,0
1981-03-09,0.8014,0.809,0.8014,0.8014,122731,0
1981-03-10,0.8014,0.8242,0.8014,0.8242,117178,0
1981-03-11,0.8242,0.8242,0.8014,0.8242,111623,0
1981-03-12,0.8242,0.8242,0.809,0.8242,129345,0
1981-03-13,0.8242,0.8317,0.7943,0.8242,198650,0
1981-03-16,0.8242,0.8317,0.809,0.8317,88875,0
1981-03-17,0.8317,0.8394,0.8317,0.8317,131198,0
1981-03-18,0.8317,0.847,0.8317,0.8394,166375,0
1981-03-19,0.8394,0.847,0.8317,0.847,121148,0
1981-03-20,0.847,0.847,0.8317,0.8317,114532,0
1981-03-23,0.8317,0.847,0.8317,0.8317,110566,0
1981-03-24,0.8317,0.8394,0.8317,0.8317,79357,0
1981-03-25,0.8317,0.8394,0.8317,0.8394,86232,0
1981-03-26,0.8394,0.847,0.8317,0.8317,127493,0
1981-03-27,0.8317,0.8394,0.8242,0.8242,102628,0
1981-03-30,0.8242,0.8317,0.8242,0.8317,79881,0
1981-03-31,0.8317,0.8317,0.8014,0.8014,498605,0
1981-04-01,0.8014,0.8242,0.8014,0.809,106598,0
1981-04-02,0.809,0.8317,0.8014,0.8242,110037,0
1981-04-03,0.8242,0.8317,0.809,0.8317,1066243,0
1981-04-06,0.8317,0.8317,0.8242,0.8242,297312,0
1981-04-07,0.8242,0.8317,0.8242,0.8317,230919,0
1981-04-08,0.8317,0.8317,0.809,0.8242,342282,0
1981-04-09,0.8242,0.8242,0.8014,0.8242,124058,0
1981-04-10,0.8242,0.8242,0.8014,0.809,117975,0
1981-04-13,0.809,0.8242,0.809,0.8242,183571,0
1981-04-14,0.8242,0.8317,0.809,0.809,98929,0
1981-04-15,0.809,0.8242,0.809,0.8242,134899,0
1981-04-16,0.8242,0.8394,0.809,0.8317,231181,0
1981-04-20,0.8317,0.8544,0.8317,0.847,249172,0
1981-04-21,0.847,0.8695,0.8394,0.847,353916,0
1981-04-22,0.847,0.8695,0.8394,0.8394,179342,0
1981-04-23,0.8394,0.8394,0.8317,0.8317,126170,0
1981-04-24,0.8317,0.8394,0.8317,0.8394,93373,0
1981-04-27,0.8394,0.847,0.8317,0.8394,130404,0
1981-04-28,0.8394,0.8544,0.8317,0.8317,131198,0
1981-04-29,0.8317,0.8394,0.8317,0.8394,98929,0
1981-04-30,0.8394,0.847,0.8242,0.8242,130404,0
1981-05-01,0.8242,0.8317,0.809,0.8242,102628,0
1981-05-04,0.8242,0.8242,0.8014,0.8014,182248,0
1981-05-05,0.8014,0.8014,0.7943,0.7943,307095,0
1981-05-06,0.8014,0.809,0.8014,0.8014,176693,0
1981-05-07,0.8014,0.809,0.8014,0.809,84379,0
1981-05-08,0.809,0.8242,0.8014,0.8014,99193,0
1981-05-11,0.8014,0.809,0.7943,0.8014,247317,0
1981-05-12,0.8014,0.809,0.7943,0.809,201027,0
1981-05-13,0.809,0.8317,0.809,0.8242,115594,0
1981-05-14,0.8242,0.8394,0.8242,0.8317,111362,0
1981-05-15,0.8317,0.8394,0.8242,0.8317,221132,0
1981-05-18,0.8394,0.8544,0.8394,0.847,266890,0
1981-05-19,0.847,0.8544,0.8394,0.847,267684,0
1981-05-20,0.8317,0.8317,0.8164,0.8242,141779,0
1981-05-21,0.8242,0.8394,0.8242,0.8394,116912,0
1981-05-22,0.8394,0.8394,0.8242,0.8394,113476,0
1981-05-26,0.8394,0.8544,0.8317,0.8394,148391,0
1981-05-27,0.8394,0.8618,0.8317,0.8317,106337,0
1981-05-28,0.8317,0.8544,0.8317,0.8394,202882,0
1981-05-29,0.8394,0.8544,0.8394,0.8544,194680,0
1981-06-01,0.8544,0.8618,0.8394,0.8618,263455,0
1981-06-02,0.8618,0.8618,0.8394,0.8394,113476,0
1981-06-03,0.8394,0.8544,0.8394,0.8544,115854,0
1981-06-04,0.8544,0.8544,0.8394,0.8544,155004,0
1981-06-05,0.8544,0.8544,0.8317,0.8394,134899,0
1981-06-08,0.8394,0.8618,0.8394,0.8618,249433,0
1981-06-09,0.8618,0.8618,0.8394,0.8544,121411,0
1981-06-10,0.8544,0.8695,0.8394,0.8618,401531,0
1981-06-11,0.8618,0.8922,0.8618,0.8922,633241,0
1981-06-12,0.8922,0.8998,0.8773,0.8998,527437,0
1981-06-15,0.9074,0.9302,0.9074,0.9146,253668,0
1981-06-16,0.9146,0.9225,0.9074,0.9074,213198,0
1981-06-17,0.9074,0.9146,0.8998,0.8998,292287,0
1981-06-18,0.8998,0.8998,0.8773,0.8922,131993,0
1981-06-19,0.8922,0.8922,0.8695,0.8773,321646,0
1981-06-22,0.8773,0.9375,0.8773,0.9375,736930,0
1981-06-23,0.9375,0.9375,0.8695,0.9375,320324,0
1981-06-24,0.9375,0.9375,0.9225,0.9225,457604,0
1981-06-25,0.9225,0.9375,0.9225,0.9302,197061,0
1981-06-26,0.9302,0.9375,0.9225,0.9375,530878,0
1981-06-29,0.9375,0.9375,0.9225,0.9302,263455,0
1981-06-30,0.9302,0.9375,0.9225,0.9302,171405,0
1981-07-01,0.9302,0.9302,0.9146,0.9302,217959,0
1981-07-02,0.9302,0.9375,0.9225,0.9302,282761,0
1981-07-06,0.9302,0.9302,0.9146,0.9302,678472,0
1981-07-07,0.9225,0.9225,0.9146,0.9225,284350,0
1981-07-08,0.9225,0.9225,0.9146,0.9225,176960,0
1981-07-09,0.9225,0.9302,0.9074,0.9302,188066,0
1981-07-10,0.9302,0.9375,0.9225,0.9302,184098,0
1981-07-13,0.9302,0.9525,0.9302,0.9375,144423,0
1981-07-14,0.9375,0.945,0.9302,0.9375,491464,0
1981-07-15,0.9375,0.945,0.9302,0.9302,384600,0
1981-07-16,0.9302,0.9375,0.8998,0.9302,220866,0
1981-07-17,0.9302,0.945,0.9225,0.9302,502046,0
1981-07-20,0.9302,0.9375,0.9146,0.9225,315562,0
1981-07-21,0.9225,0.9302,0.9225,0.9225,90466,0
1981-07-22,0.9225,0.9302,0.9225,0.9225,347303,0
1981-07-23,0.9225,0.9302,0.9146,0.9146,251813,0
1981-07-24,0.9225,0.945,0.9225,0.945,210551,0
1981-07-27,0.945,0.9525,0.9375,0.945,173258,0
1981-07-28,0.945,0.945,0.9375,0.9375,516592,0
1981-07-29,0.9375,0.9525,0.9146,0.9525,547536,0
1981-07-30,0.9525,0.9525,0.9375,0.945,191770,0
1981-07-31,0.945,0.945,0.9375,0.945,127493,0
1981-08-03,0.945,0.945,0.9375,0.9375,94694,0
1981-08-04,0.9375,0.945,0.9375,0.945,79093,0
1981-08-05,0.945,0.945,0.9375,0.9375,340692,0
1981-08-06,0.9375,0.9525,0.9375,0.9525,94165,0
1981-08-07,0.9525,0.9525,0.945,0.945,102365,0
1981-08-10,0.945,0.9828,0.945,0.9828,169548,0
1981-08-11,0.9828,0.9828,0.9603,0.9828,225630,0
1981-08-12,0.9828,0.9907,0.9828,0.9828,296518,0
1981-08-13,0.9828,0.9907,0.9679,0.9679,250494,0
1981-08-14,0.9679,0.9828,0.9603,0.9679,116122,0
1981-08-17,0.9679,0.9828,0.9603,0.9679,100778,0
1981-08-18,0.9679,0.9907,0.9679,0.9679,532198,0
1981-08-19,0.9679,0.9828,0.9525,0.9603,768670,0
1981-08-20,0.9603,0.9603,0.945,0.9525,210813,0
1981-08-21,0.9525,0.9907,0.945,0.945,131727,0
1981-08-24,0.945,0.9525,0.9375,0.9375,137281,0
1981-08-25,0.9375,0.945,0.9302,0.9375,234358,0
1981-08-26,0.9375,0.945,0.9225,0.945,208701,0
1981-08-27,0.945,0.945,0.9302,0.9302,107396,0
1981-08-28,0.9302,0.945,0.9302,0.9375,86759,0
1981-08-31,0.9375,0.945,0.9302,0.9375,148129,0
1981-09-01,0.9375,0.9375,0.9302,0.9302,129877,0
1981-09-02,0.9302,0.9375,0.9302,0.9375,76442,0
1981-09-03,0.9375,0.945,0.9302,0.9302,185157,0
1981-09-04,0.9302,0.9302,0.8773,0.9146,307890,0
1981-09-08,0.9146,0.9146,0.9074,0.9146,136488,0
1981-09-09,0.9146,0.9302,0.9074,0.9225,721585,0
1981-09-10,0.9225,0.9375,0.9146,0.9225,127754,0
1981-09-11,0.9225,0.9302,0.9146,0.9225,133311,0
1981-09-14,0.9225,0.9302,0.9146,0.9302,121941,0
1981-09-15,0.9302,0.9302,0.9146,0.9302,114532,0
1981-09-16,0.9302,0.9302,0.9146,0.9302,96808,0
1981-09-17,0.9302,0.9302,0.9225,0.9302,76181,0
1981-09-18,0.9302,0.9302,0.9146,0.9302,93899,0
1981-09-21,0.9302,0.9302,0.9225,0.9302,84909,0
1981-09-22,0.9302,0.9375,0.9225,0.9302,124584,0
1981-09-23,0.9302,0.9302,0.9074,0.9146,132256,0
1981-09-24,0.9146,0.9225,0.9074,0.9146,119559,0
1981-09-25,0.9146,0.9146,0.8922,0.8922,318739,0
1981-09-28,0.8922,0.9074,0.8847,0.8922,190182,0
1981-09-29,0.9074,0.9146,0.9074,0.9074,90724,0
1981-09-30,0.9074,0.9146,0.8922,0.9146,78823,0
1981-10-01,0.9146,0.9225,0.9074,0.9146,925261,0
1981-10-02,0.9146,0.9146,0.9074,0.9074,296780,0
1981-10-05,0.9074,0.9302,0.8922,0.9146,751739,0
1981-10-06,0.9146,0.9375,0.9146,0.9302,427451,0
1981-10-07,0.9302,0.945,0.9302,0.9375,310801,0
1981-10-08,0.9375,0.945,0.9302,0.9375,185952,0
1981-10-09,0.945,0.9525,0.945,0.9525,454433,0
1981-10-12,0.9525,0.9603,0.945,0.9525,243878,0
1981-10-13,0.9525,0.9525,0.945,0.945,456543,0
1981-10-14,0.945,0.9603,0.945,0.945,314767,0
1981-10-15,0.945,0.9525,0.945,0.945,138605,0
1981-10-16,0.945,0.9525,0.945,0.945,74329,0
1981-10-19,0.945,0.9525,0.945,0.9525,136753,0
1981-10-20,0.9525,0.9525,0.945,0.945,133051,0
1981-10-21,0.945,0.9525,0.945,0.9525,168758,0
1981-10-22,0.9525,0.9525,0.945,0.9525,107126,0
1981-10-23,0.9525,0.9525,0.945,0.9525,140194,0
1981-10-26,0.9525,0.9525,0.9375,0.945,80939,0
1981-10-27,0.945,0.9603,0.945,0.945,194946,0
1981-10-28,0.945,0.9525,0.945,0.9525,90466,0
1981-10-29,0.9525,0.9679,0.9525,0.9603,287528,0
1981-10-30,0.9603,0.9828,0.9603,0.9828,167174,0
1981-11-02,0.9828,0.998,0.9828,0.998,350475,0
1981-11-03,0.998,1.0054,0.9907,1.0054,476647,0
1981-11-04,1.0283,1.0283,0.9907,0.9907,400471,0
1981-11-05,0.9907,0.998,0.9828,0.9907,193093,0
1981-11-06,0.9907,0.998,0.9828,0.9828,159767,0
1981-11-09,0.9907,1.0133,0.9907,1.0133,383804,0
1981-11-10,1.0133,1.0509,1.0133,1.0283,470565,0
1981-11-11,1.0283,1.0358,1.0133,1.0283,225630,0
1981-11-12,1.0283,1.0358,1.0283,1.0358,302863,0
1981-11-13,1.0358,1.0509,1.0283,1.0358,207906,0
1981-11-16,1.0358,1.0509,1.0283,1.0358,386979,0
1981-11-17,1.0358,1.0509,1.0358,1.0509,244672,0
1981-11-18,1.0509,1.0509,1.0283,1.0358,216637,0
1981-11-19,1.0358,1.0509,1.0283,1.0358,183307,0
1981-11-20,1.0358,1.0509,1.0283,1.0509,164264,0
1981-11-23,1.0509,1.0509,1.0283,1.0283,203143,0
1981-11-24,1.0283,1.0509,1.0283,1.0358,98929,0
1981-11-25,1.0358,1.0509,1.0283,1.0358,192564,0
1981-11-27,1.0358,1.0586,1.0358,1.0586,149446,0
1981-11-30,1.0586,1.0586,1.0509,1.0586,196535,0
1981-12-01,1.0586,1.0586,1.0358,1.0358,204731,0
1981-12-02,1.0358,1.0358,1.0133,1.0283,443585,0
1981-12-03,1.0283,1.0283,1.0054,1.0133,162675,0
1981-12-04,1.0133,1.0358,0.9907,1.0358,226686,0
1981-12-07,1.0283,1.0283,1.0133,1.0133,320324,0
1981-12-08,1.0133,1.0283,1.0054,1.0133,129611,0
1981-12-09,1.0133,1.0283,1.0054,1.0133,154472,0
1981-12-10,1.0133,1.0283,1.0054,1.0133,137281,0
1981-12-11,1.0133,1.0283,1.0054,1.0283,293344,0
1981-12-14,1.0283,1.0358,1.0054,1.0133,471095,0
1981-12-15,1.0133,1.0283,1.0054,1.0054,130671,0
1981-12-16,1.0054,1.0133,0.998,1.0054,134371,0
1981-12-17,1.0054,1.0133,0.9907,1.0133,100515,0
1981-12-18,1.0133,1.0133,0.998,1.0054,292019,0
1981-12-21,1.0054,1.0133,1.0054,1.0133,104216,0
1981-12-22,1.0133,1.0133,1.0054,1.0133,207111,0
1981-12-23,1.0133,1.0133,0.998,1.0054,121148,0
1981-12-24,1.0054,1.0133,0.998,1.0133,289109,0
1981-12-28,1.0133,1.0133,1.0054,1.0133,124058,0
1981-12-29,1.0133,1.0133,0.998,1.0133,128024,0
1981-12-30,1.0133,1.0133,0.998,0.998,367667,0
1981-12-31,0.998,1.0133,0.998,1.0054,147331,0
1982-01-04,1.0054,1.0283,0.9828,1.0133,1279970,0
1982-01-05,1.0133,1.0283,1.0133,1.0283,156327,0
1982-01-06,1.0283,1.0283,1.0054,1.0133,599913,0
1982-01-07,1.0133,1.0283,1.0054,1.0054,139134,0
1982-01-08,1.0054,1.0133,1.0054,1.0133,381427,0
1982-01-11,1.0133,1.0133,0.998,1.0054,172728,0
1982-01-12,1.0054,1.0133,0.998,0.998,142572,0
1982-01-13,0.998,1.0133,0.9907,0.998,198118,0
1982-01-14,0.998,0.998,0.9679,0.9907,111623,0
1982-01-15,0.9907,1.0054,0.9907,0.998,144160,0
1982-01-18,0.998,1.0133,0.9907,1.0054,175103,0
1982-01-19,1.0054,1.0133,0.998,0.998,84909,0
1982-01-20,0.998,1.0133,0.998,1.0054,147598,0
1982-01-21,1.0054,1.0054,0.998,1.0054,97601,0
1982-01-22,1.0054,1.0054,0.9907,0.998,119293,0
1982-01-25,0.998,1.0054,0.998,1.0054,149446,0
1982-01-26,1.0054,1.0054,0.9907,1.0054,228274,0
1982-01-27,1.0054,1.0054,0.998,1.0054,130404,0
1982-01-28,1.0054,1.0133,0.998,1.0133,130934,0
1982-01-29,1.0133,1.0358,1.0054,1.0283,272708,0
1982-02-01,1.0283,1.0283,1.0054,1.0133,166639,0
1982-02-02,1.0133,1.0133,1.0054,1.0133,139662,0
1982-02-03,1.0133,1.0133,1.0054,1.0054,112153,0
1982-02-04,1.0054,1.0283,1.0054,1.0054,285146,0
1982-02-05,1.0054,1.0133,1.0054,1.0133,106863,0
1982-02-08,1.0133,1.0283,1.0054,1.0133,257103,0
1982-02-09,1.0133,1.0283,1.0054,1.0133,104216,0
1982-02-10,1.0133,1.0133,1.0054,1.0133,77240,0
1982-02-11,1.0133,1.0133,1.0054,1.0054,218489,0
1982-02-12,1.0054,1.0283,1.0054,1.0133,58193,0
1982-02-16,1.0133,1.0133,1.0054,1.0133,127493,0
1982-02-17,1.0133,1.0283,1.0054,1.0133,142306,0
1982-02-18,1.0133,1.0283,1.0133,1.0283,79093,0
1982-02-19,1.0283,1.0283,1.0054,1.0283,100515,0
1982-02-22,1.0283,1.0358,1.0133,1.0358,134899,0
1982-02-23,1.0358,1.0358,1.0283,1.0283,677150,0
1982-02-24,1.0283,1.0283,1.0133,1.0133,295723,0
1982-02-25,1.0283,1.0358,1.0283,1.0358,457604,0
1982-02-26,1.0358,1.0509,1.0283,1.0509,323761,0
1982-03-01,1.0661,1.0661,1.0358,1.0509,865482,0
1982-03-02,1.0509,1.0661,1.0509,1.0586,450463,0
1982-03-03,1.0586,1.0888,1.0586,1.0735,508390,0
1982-03-04,1.0735,1.0735,1.0661,1.0735,512098,0
1982-03-05,1.0735,1.0888,1.0661,1.0735,424539,0
1982-03-08,1.0735,1.0888,1.0661,1.0888,271918,0
1982-03-09,1.0888,1.0888,1.0661,1.0888,553093,0
1982-03-10,1.0888,1.1416,1.0661,1.0735,170079,0
1982-03-11,1.0735,1.0888,1.0586,1.0586,148391,0
1982-03-12,1.0586,1.0661,1.0586,1.0586,261602,0
1982-03-15,1.0586,1.0661,1.0509,1.0586,124318,0
1982-03-16,1.0586,1.0586,1.0283,1.0358,302334,0
1982-03-17,1.0358,1.0358,1.0133,1.0358,143628,0
1982-03-18,1.0358,1.0509,1.0283,1.0509,436709,0
1982-03-19,1.0509,1.0586,1.0358,1.0586,202086,0
1982-03-22,1.0586,1.0735,1.0509,1.0661,234093,0
1982-03-23,1.0661,1.0735,1.0586,1.0586,108184,0
1982-03-24,1.0586,1.0661,1.0586,1.0661,114271,0
1982-03-25,1.0661,1.0661,1.0586,1.0586,141511,0
1982-03-26,1.0586,1.0661,1.0586,1.0661,331166,0
1982-03-29,1.0661,1.0661,1.0586,1.0586,84379,0
1982-03-30,1.0586,1.0661,1.0586,1.0661,145482,0
1982-03-31,1.0661,1.0735,1.0586,1.0586,143366,0
1982-04-01,1.0586,1.0661,1.0586,1.0661,123528,0
1982-04-02,1.0661,1.0735,1.0661,1.0661,193621,0
1982-04-05,1.0661,1.0735,1.0661,1.0661,212668,0
1982-04-06,1.0661,1.0735,1.0586,1.0735,204205,0
1982-04-07,1.0735,1.0888,1.0735,1.0888,951712,0
1982-04-08,1.0888,1.0888,1.0735,1.0735,351802,0
1982-04-12,1.0735,1.104,1.0735,1.0964,689847,0
1982-04-13,1.0964,1.104,1.0888,1.0964,328523,0
1982-04-14,1.0964,1.104,1.0888,1.0964,205788,0
1982-04-15,1.0964,1.104,1.0964,1.104,161352,0
1982-04-16,1.104,1.1116,1.0964,1.104,298107,0
1982-04-19,1.104,1.1116,1.104,1.104,426127,0
1982-04-20,1.104,1.1116,1.104,1.1116,206846,0
1982-04-21,1.1116,1.1116,1.104,1.1116,316621,0
1982-04-22,1.1116,1.1266,1.104,1.1266,220337,0
1982-04-23,1.1266,1.1341,1.1116,1.1116,405499,0
1982-04-26,1.1116,1.1266,1.104,1.1116,441470,0
1982-04-27,1.1116,1.1116,1.0964,1.1116,295987,0
1982-04-28,1.1116,1.1266,1.104,1.1266,214784,0
1982-04-29,1.1266,1.1266,1.0964,1.1266,231975,0
1982-04-30,1.1266,1.1266,1.104,1.1116,356561,0
1982-05-03,1.1116,1.1266,1.104,1.1116,133576,0
1982-05-04,1.1116,1.1416,1.0586,1.1341,676884,0
1982-05-05,1.1341,1.1416,1.1266,1.1341,124851,0
1982-05-06,1.1341,1.1569,1.1266,1.1492,458662,0
1982-05-07,1.1492,1.1569,1.1416,1.1416,295987,0
1982-05-10,1.1341,1.1341,1.1116,1.1116,252875,0
1982-05-11,1.1116,1.1569,1.1116,1.1492,343071,0
1982-05-12,1.1492,1.1721,1.1492,1.1721,448083,0
1982-05-13,1.1721,1.1721,1.1492,1.1569,367667,0
1982-05-14,1.1569,1.1721,1.0964,1.1492,1077619,0
1982-05-17,1.1492,1.1569,1.1416,1.1492,193359,0
1982-05-18,1.1492,1.1721,1.1416,1.1416,136488,0
1982-05-19,1.1416,1.1492,1.1341,1.1416,188066,0
1982-05-20,1.1341,1.1341,1.1116,1.1266,582721,0
1982-05-21,1.1266,1.1569,1.1266,1.1416,312919,0
1982-05-24,1.1416,1.1569,1.1416,1.1416,433005,0
1982-05-25,1.1416,1.1492,1.1416,1.1416,126437,0
1982-05-26,1.1416,1.1492,1.1341,1.1341,502574,0
1982-05-27,1.1341,1.1416,1.1341,1.1341,148922,0
1982-05-28,1.1341,1.1341,1.1116,1.1116,172200,0
1982-06-01,1.1116,1.1341,1.1116,1.1266,175370,0
1982-06-02,1.1266,1.1492,1.1266,1.1416,264249,0
1982-06-03,1.1416,1.1492,1.1341,1.1416,248374,0
1982-06-04,1.1416,1.1492,1.1341,1.1416,135429,0
1982-06-07,1.1416,1.1416,1.1341,1.1341,174050,0
1982-06-08,1.1341,1.1492,1.1341,1.1416,112418,0
1982-06-09,1.1416,1.1416,1.1266,1.1341,168492,0
1982-06-10,1.1341,1.1341,1.1116,1.1341,135693,0
1982-06-11,1.1341,1.1416,1.1266,1.1341,139134,0
1982-06-14,1.1341,1.1341,1.1266,1.1341,165056,0
1982-06-15,1.1341,1.1416,1.1266,1.1266,210287,0
1982-06-16,1.1266,1.1266,1.1116,1.1116,112679,0
1982-06-17,1.1116,1.1266,1.1116,1.1116,230126,0
1982-06-18,1.1116,1.1266,1.104,1.104,116122,0
1982-06-21,1.104,1.1116,1.104,1.104,204205,0
1982-06-22,1.104,1.1266,1.104,1.104,131993,0
1982-06-23,1.104,1.1116,1.0964,1.104,164793,0
1982-06-24,1.104,1.1116,1.104,1.104,134107,0
1982-06-25,1.104,1.1116,1.104,1.1116,89668,0
1982-06-28,1.1116,1.1266,1.104,1.1116,160558,0
1982-06-29,1.1116,1.1266,1.104,1.1116,947479,0
1982-06-30,1.1116,1.1116,1.0283,1.104,101308,0
1982-07-01,1.104,1.1116,1.104,1.104,526907,0
1982-07-02,1.104,1.1116,1.0964,1.104,158442,0
1982-07-06,1.104,1.1116,1.0964,1.104,114532,0
1982-07-07,1.104,1.104,1.0812,1.0964,165056,0
1982-07-08,1.0964,1.0964,1.0735,1.0812,138075,0
1982-07-09,1.0812,1.0964,1.0812,1.0812,163204,0
1982-07-12,1.104,1.1266,1.104,1.1266,347303,0
1982-07-13,1.1266,1.1266,1.104,1.1266,508919,0
1982-07-14,1.1116,1.1116,1.104,1.1116,129085,0
1982-07-15,1.1116,1.1116,1.104,1.1116,213725,0
1982-07-16,1.1116,1.1116,1.104,1.104,76181,0
1982-07-19,1.104,1.1116,1.104,1.1116,179868,0
1982-07-20,1.1116,1.1116,1.0964,1.1116,538812,0
1982-07-21,1.1116,1.1116,1.0964,1.104,876329,0
1982-07-22,1.104,1.1116,1.0964,1.104,191770,0
1982-07-23,1.104,1.1116,1.104,1.104,157385,0
1982-07-26,1.104,1.1266,1.0964,1.1116,417662,0
1982-07-27,1.1116,1.1492,1.1116,1.1341,455487,0
1982-07-28,1.1341,1.1341,1.1116,1.1116,324293,0
1982-07-29,1.1266,1.1416,1.1266,1.1341,622131,0
1982-07-30,1.1341,1.1341,1.1116,1.1266,188598,0
1982-08-02,1.1266,1.1492,1.1266,1.1416,261866,0
1982-08-03,1.1416,1.1721,1.1416,1.1569,480355,0
1982-08-04,1.1569,1.1721,1.1492,1.1569,377459,0
1982-08-05,1.1569,1.1569,1.1492,1.1569,170608,0
1982-08-06,1.1569,1.1721,1.1341,1.1569,116122,0
1982-08-09,1.1569,1.1721,1.1492,1.1721,292287,0
1982-08-10,1.1721,1.1795,1.1569,1.1795,152626,0
1982-08-11,1.1795,1.1795,1.1569,1.1721,135165,0
1982-08-12,1.1721,1.1795,1.1569,1.1721,138868,0
1982-08-13,1.1721,1.1872,1.1569,1.1872,404172,0
1982-08-16,1.2021,1.2323,1.2021,1.2021,634828,0
1982-08-17,1.2095,1.3004,1.2095,1.2855,1219663,0
1982-08-18,1.2855,1.3236,1.2701,1.2855,1571202,0
1982-08-19,1.2777,1.2777,1.2551,1.2551,538280,0
1982-08-20,1.2551,1.2932,1.2551,1.2932,945367,0
1982-08-23,1.2932,1.3078,1.2323,1.2777,443849,0
1982-08-24,1.2777,1.2932,1.2478,1.2627,454696,0
1982-08-25,1.2627,1.2932,1.2627,1.2855,578487,0
1982-08-26,1.2855,1.3078,1.2777,1.2932,390683,0
1982-08-27,1.2932,1.3078,1.2777,1.2932,272447,0
1982-08-30,1.2932,1.2932,1.2777,1.2855,201290,0
1982-08-31,1.2855,1.3155,1.2777,1.3078,248374,0
1982-09-01,1.3078,1.3078,1.2777,1.2932,276946,0
1982-09-02,1.2932,1.2932,1.2777,1.2855,207906,0
1982-09-03,1.2855,1.3078,1.2855,1.2932,416080,0
1982-09-07,1.2932,1.2932,1.2855,1.2932,498605,0
1982-09-08,1.2932,1.2932,1.2777,1.2777,262131,0
1982-09-09,1.2777,1.2855,1.2627,1.2777,246523,0
1982-09-10,1.2777,1.2855,1.2627,1.2627,257897,0
1982-09-13,1.2627,1.2855,1.2627,1.2777,225098,0
1982-09-14,1.2777,1.2777,1.2627,1.2777,170344,0
1982-09-15,1.2777,1.2855,1.2627,1.2855,230389,0
1982-09-16,1.2855,1.2932,1.2627,1.2777,256842,0
1982-09-17,1.2777,1.2855,1.2551,1.2777,143895,0
1982-09-20,1.2777,1.2777,1.2627,1.2777,169288,0
1982-09-21,1.2777,1.2855,1.2551,1.2855,238589,0
1982-09-22,1.2855,1.2932,1.2627,1.2777,401531,0
1982-09-23,1.2777,1.2855,1.2627,1.2855,248643,0
1982-09-24,1.2855,1.2932,1.2777,1.2777,253931,0
1982-09-27,1.2777,1.2932,1.2627,1.2855,259485,0
1982-09-28,1.2855,1.2932,1.2777,1.2932,262131,0
1982-09-29,1.2932,1.2932,1.2855,1.2932,193621,0
1982-09-30,1.2777,1.2777,1.2627,1.2627,280383,0
1982-10-01,1.2627,1.2855,1.2478,1.2855,332490,0
1982-10-04,1.2855,1.2932,1.2551,1.2932,225630,0
1982-10-05,1.2932,1.3078,1.2627,1.2855,460251,0
1982-10-06,1.2855,1.3155,1.2777,1.3078,480620,0
1982-10-07,1.3155,1.3236,1.3155,1.3155,760736,0
1982-10-08,1.3236,1.3535,1.3236,1.3535,1321763,0
1982-10-11,1.3535,1.3838,1.3535,1.3763,979221,0
1982-10-12,1.3763,1.3912,1.3763,1.3838,749095,0
1982-10-13,1.3838,1.3912,1.3459,1.3912,823158,0
1982-10-14,1.3912,1.4063,1.3838,1.3838,1555592,0
1982-10-15,1.3838,1.3912,1.3763,1.3838,301809,0
1982-10-18,1.3838,1.3912,1.3763,1.3912,921556,0
1982-10-19,1.3912,1.4063,1.3838,1.4063,314240,0
1982-10-20,1.4063,1.4063,1.3838,1.3912,701749,0
1982-10-21,1.3912,1.4063,1.3155,1.3838,801996,0
1982-10-22,1.3838,1.3912,1.3763,1.3912,281174,0
1982-10-25,1.3838,1.3838,1.3535,1.3763,517650,0
1982-10-26,1.3763,1.3763,1.3535,1.3763,759938,0
1982-10-27,1.3763,1.3912,1.3763,1.3912,542778,0
1982-10-28,1.3912,1.3912,1.3838,1.3912,241760,0
1982-10-29,1.3912,1.3912,1.3763,1.3912,283822,0
1982-11-01,1.3912,1.3912,1.3838,1.3912,1277588,0
1982-11-02,1.3912,1.4216,1.3912,1.4063,632710,0
1982-11-03,1.4063,1.4366,1.3912,1.4366,905686,0
1982-11-04,1.4441,1.4441,1.4216,1.4441,463162,0
1982-11-05,1.4441,1.4441,1.4063,1.4063,1331287,0
1982-11-08,1.4063,1.4291,1.4063,1.4216,345716,0
1982-11-09,1.4216,1.4291,1.4063,1.4291,356296,0
1982-11-10,1.4291,1.4291,1.4216,1.4291,339363,0
1982-11-11,1.4291,1.4291,1.4063,1.4291,244672,0
1982-11-12,1.4291,1.4291,1.4063,1.4216,304187,0
1982-11-15,1.4216,1.4216,1.3838,1.4063,358678,0
1982-11-16,1.4063,1.4063,1.361,1.3838,687462,0
1982-11-17,1.3838,1.3988,1.361,1.3838,487230,0
1982-11-18,1.3838,1.3988,1.3763,1.3988,226686,0
1982-11-19,1.3988,1.3988,1.3763,1.3988,664980,0
1982-11-22,1.3988,1.3988,1.361,1.3838,524262,0
1982-11-23,1.3763,1.3763,1.3535,1.361,505218,0
1982-11-24,1.361,1.361,1.3459,1.361,363440,0
1982-11-26,1.361,1.3763,1.3535,1.3763,96808,0
1982-11-29,1.3763,1.3763,1.3535,1.3763,357360,0
1982-11-30,1.3763,1.3763,1.3535,1.3763,641175,0
1982-12-01,1.3763,1.3838,1.361,1.3763,301809,0
1982-12-02,1.3763,1.3838,1.361,1.3838,179073,0
1982-12-03,1.3838,1.3838,1.361,1.3838,249172,0
1982-12-06,1.3838,1.3988,1.361,1.3988,329846,0
1982-12-07,1.3988,1.3988,1.3838,1.3988,326937,0
1982-12-08,1.3988,1.4063,1.3763,1.3988,202882,0
1982-12-09,1.3988,1.4216,1.3838,1.4216,259485,0
1982-12-10,1.4216,1.4216,1.3988,1.4216,165056,0
1982-12-13,1.4216,1.4216,1.3988,1.4216,136488,0
1982-12-14,1.4216,1.4441,1.4216,1.4291,255518,0
1982-12-15,1.4291,1.4291,1.4063,1.4291,203940,0
1982-12-16,1.4291,1.4291,1.4063,1.4216,143895,0
1982-12-17,1.4216,1.4291,1.4063,1.4291,138339,0
1982-12-20,1.4291,1.4291,1.4216,1.4291,142836,0
1982-12-21,1.4291,1.4291,1.3988,1.4291,452578,0
1982-12-22,1.4291,1.4441,1.4216,1.4441,177751,0
1982-12-23,1.4441,1.4441,1.4216,1.4441,110302,0
1982-12-27,1.4291,1.4291,1.4063,1.4291,153414,0
1982-12-28,1.4291,1.4441,1.4216,1.4291,201027,0
1982-12-29,1.4291,1.4441,1.4291,1.4441,160027,0
1982-12-30,1.4441,1.4441,1.4291,1.4441,119559,0
1982-12-31,1.4441,1.4441,1.4216,1.4441,129611,0
1983-01-03,1.4441,1.4441,1.4216,1.4441,142042,0
1983-01-04,1.4441,1.4441,1.4291,1.4441,172992,0
1983-01-05,1.4441,1.467,1.4291,1.4517,617633,0
1983-01-06,1.4517,1.467,1.4441,1.467,238063,0
1983-01-07,1.467,1.4743,1.4441,1.4743,434856,0
1983-01-10,1.4743,1.4818,1.4517,1.467,417398,0
1983-01-11,1.467,1.4743,1.4517,1.4743,385395,0
1983-01-12,1.4743,1.4818,1.467,1.4818,754385,0
1983-01-13,1.4818,1.4972,1.4743,1.4818,315825,0
1983-01-14,1.4818,1.5046,1.4743,1.4972,623187,0
1983-01-17,1.4972,1.5123,1.4818,1.5046,994033,0
1983-01-18,1.5046,1.5123,1.4972,1.4972,367408,0
1983-01-19,1.4972,1.5046,1.4972,1.4972,242819,0
1983-01-20,1.4972,1.5046,1.4818,1.5046,555208,0
1983-01-21,1.5046,1.5046,1.4818,1.4972,557060,0
1983-01-24,1.4972,1.4972,1.4743,1.4743,259751,0
1983-01-25,1.4743,1.4972,1.4743,1.4818,125643,0
1983-01-26,1.4818,1.5046,1.4743,1.4818,244672,0
1983-01-27,1.4818,1.5275,1.4818,1.5046,638000,0
1983-01-28,1.5046,1.5275,1.4972,1.5046,250756,0
1983-01-31,1.5046,1.5123,1.4818,1.5046,1254047,0
1983-02-01,1.5046,1.5123,1.4818,1.4972,531933,0
1983-02-02,1.4972,1.5046,1.4818,1.4972,209761,0
1983-02-03,1.4972,1.5046,1.4818,1.4972,167967,0
1983-02-04,1.4972,1.5046,1.4818,1.5046,361056,0
1983-02-07,1.5046,1.5123,1.4972,1.5123,537222,0
1983-02-08,1.5123,1.5123,1.4972,1.4972,246260,0
1983-02-09,1.4972,1.5046,1.4972,1.4972,228802,0
1983-02-10,1.4972,1.5046,1.4818,1.5046,584304,0
1983-02-11,1.5046,1.5046,1.4972,1.4972,176430,0
1983-02-14,1.4972,1.5046,1.4972,1.5046,162675,0
1983-02-15,1.5046,1.5123,1.4972,1.5123,343071,0
1983-02-16,1.5123,1.5123,1.5046,1.5046,493843,0
1983-02-17,1.5046,1.5123,1.4517,1.5046,162675,0
1983-02-18,1.5046,1.5123,1.4972,1.5046,178280,0
1983-02-22,1.5046,1.5046,1.4972,1.4972,173519,0
1983-02-23,1.4972,1.5123,1.4972,1.5123,1414607,0
1983-02-24,1.5123,1.5123,1.5046,1.5123,257897,0
1983-02-25,1.5123,1.5275,1.5046,1.5046,1750536,0
1983-02-28,1.5123,1.5123,1.4897,1.4972,731376,0
1983-03-01,1.4972,1.5046,1.4897,1.5046,220603,0
1983-03-02,1.5046,1.5046,1.4972,1.5046,427715,0
1983-03-03,1.5046,1.5046,1.4972,1.5046,191507,0
1983-03-04,1.5046,1.5046,1.4972,1.4972,371903,0
1983-03-07,1.4972,1.5123,1.4972,1.5046,814432,0
1983-03-08,1.5046,1.5046,1.4972,1.5046,342541,0
1983-03-09,1.5046,1.5577,1.4972,1.4972,202882,0
1983-03-10,1.4972,1.5046,1.4972,1.4972,208962,0
1983-03-11,1.4972,1.5046,1.4897,1.4972,297312,0
1983-03-14,1.4972,1.4972,1.4897,1.4972,300749,0
1983-03-15,1.4972,1.5046,1.4897,1.5046,225892,0
1983-03-16,1.5046,1.5046,1.4972,1.5046,231713,0
1983-03-17,1.5046,1.5046,1.4897,1.5046,147598,0
1983-03-18,1.5046,1.5046,1.4897,1.5046,168230,0
1983-03-21,1.5046,1.5046,1.4897,1.4972,215046,0
1983-03-22,1.4972,1.5046,1.4897,1.4972,321378,0
1983-03-23,1.4972,1.5046,1.4972,1.4972,161614,0
1983-03-24,1.4972,1.5123,1.4897,1.5046,1246907,0
1983-03-25,1.5046,1.5123,1.4972,1.5123,201823,0
1983-03-28,1.5123,1.5275,1.4972,1.5046,160027,0
1983-03-29,1.5046,1.5123,1.4972,1.5046,212401,0
1983-03-30,1.5046,1.5123,1.5046,1.5123,1183162,0
1983-03-31,1.5123,1.5123,1.5046,1.5046,347834,0
1983-04-04,1.5046,1.5123,1.5046,1.5046,480088,0
1983-04-05,1.5046,1.5123,1.5046,1.5046,545424,0
1983-04-06,1.5046,1.5123,1.4972,1.4972,531933,0
1983-04-07,1.4972,1.5123,1.4972,1.5046,400471,0
1983-04-08,1.5046,1.5046,1.4897,1.4972,309216,0
1983-04-11,1.4972,1.5123,1.4972,1.4972,266362,0
1983-04-12,1.4972,1.5123,1.4972,1.5046,294929,0
1983-04-13,1.5046,1.5123,1.4972,1.4972,301545,0
1983-04-14,1.4972,1.5123,1.4972,1.5046,552033,0
1983-04-15,1.5046,1.5123,1.4972,1.5046,362644,0
1983-04-18,1.5046,1.5123,1.4972,1.5123,497546,0
1983-04-19,1.5123,1.5275,1.5046,1.5123,1177603,0
1983-04-20,1.5123,1.5426,1.5046,1.5275,411314,0
1983-04-21,1.5275,1.55,1.5275,1.5426,536166,0
1983-04-22,1.5426,1.5577,1.5426,1.5577,321378,0
1983-04-25,1.5577,1.5577,1.5426,1.55,627156,0
1983-04-26,1.55,1.55,1.5426,1.55,252345,0
1983-04-27,1.55,1.55,1.5426,1.55,260811,0
1983-04-28,1.55,1.5577,1.55,1.5577,315562,0
1983-04-29,1.5577,1.5726,1.55,1.5577,1643676,0
1983-05-02,1.5577,1.5726,1.55,1.5577,297838,0
1983-05-03,1.5577,1.5577,1.5426,1.5577,235417,0
1983-05-04,1.5577,1.5726,1.55,1.5577,220072,0
1983-05-05,1.5577,1.5726,1.55,1.5577,382747,0
1983-05-06,1.5577,1.5726,1.55,1.5577,847229,0
1983-05-09,1.5577,1.5726,1.5426,1.5726,528492,0
1983-05-10,1.5726,1.5875,1.5577,1.5726,376929,0
1983-05-11,1.5726,1.5875,1.5726,1.5875,361851,0
1983-05-12,1.5875,1.5875,1.5577,1.5875,251287,0
1983-05-13,1.5875,1.5957,1.5726,1.5957,321119,0
1983-05-16,1.5957,1.5957,1.5726,1.5957,323499,0
1983-05-17,1.5957,1.5957,1.5726,1.5957,829510,0
1983-05-18,1.5957,1.5957,1.5726,1.5875,1125762,0
1983-05-19,1.5726,1.5726,1.55,1.5577,474269,0
1983-05-20,1.5577,1.5726,1.55,1.5726,417131,0
1983-05-23,1.5577,1.5577,1.5426,1.55,837176,0
1983-05-24,1.55,1.5726,1.55,1.5726,392533,0
1983-05-25,1.5726,1.5726,1.5577,1.5726,741162,0
1983-05-26,1.5726,1.5726,1.55,1.5577,231181,0
1983-05-27,1.5577,1.5875,1.55,1.5726,156590,0
1983-05-31,1.5726,1.5875,1.55,1.5726,263718,0
1983-06-01,1.5726,1.5875,1.55,1.5577,551243,0
1983-06-02,1.5577,1.5726,1.55,1.55,734282,0
1983-06-03,1.55,1.5577,1.5426,1.55,299955,0
1983-06-06,1.55,1.5577,1.5426,1.55,229330,0
1983-06-07,1.55,1.5577,1.5426,1.55,237268,0
1983-06-08,1.55,1.55,1.5426,1.55,242025,0
1983-06-09,1.55,1.55,1.5198,1.5275,1040323,0
1983-06-10,1.5275,1.5275,1.5198,1.5198,281703,0
1983-06-13,1.5198,1.5426,1.5198,1.5275,488022,0
1983-06-14,1.5275,1.5275,1.5198,1.5275,245998,0
1983-06-15,1.5275,1.5426,1.5198,1.5426,272180,0
1983-06-16,1.5426,1.5426,1.5198,1.5275,339634,0
1983-06-17,1.5275,1.5875,1.5198,1.5275,212138,0
1983-06-20,1.5275,1.5275,1.5123,1.5198,376663,0
1983-06-21,1.5198,1.5275,1.5123,1.5275,482205,0
1983-06-22,1.5275,1.5426,1.5123,1.5275,741423,0
1983-06-23,1.5275,1.5275,1.5123,1.5123,247317,0
1983-06-24,1.5123,1.5198,1.4972,1.5123,310801,0
1983-06-27,1.5123,1.5123,1.467,1.4743,789302,0
1983-06-28,1.4743,1.4897,1.4743,1.4897,826068,0
1983-06-29,1.4897,1.4897,1.467,1.4743,492255,0
1983-06-30,1.4743,1.4972,1.4743,1.4972,522672,0
1983-07-01,1.4972,1.4972,1.4897,1.4972,394388,0
1983-07-05,1.4972,1.4972,1.4743,1.4972,211611,0
1983-07-06,1.4972,1.4972,1.4743,1.4897,422688,0
1983-07-07,1.4897,1.4897,1.4743,1.4743,271122,0
1983-07-08,1.4743,1.4897,1.4743,1.4743,238063,0
1983-07-11,1.4743,1.4972,1.4743,1.4897,823688,0
1983-07-12,1.4897,1.4972,1.4897,1.4897,245735,0
1983-07-13,1.4897,1.5275,1.4897,1.5275,612344,0
1983-07-14,1.5275,1.5275,1.5198,1.5275,1028685,0
1983-07-15,1.5275,1.5275,1.4972,1.5198,580072,0
1983-07-18,1.5198,1.5198,1.4972,1.5123,233827,0
1983-07-19,1.5123,1.5275,1.5123,1.5275,184624,0
1983-07-20,1.5275,1.55,1.5275,1.5426,845112,0
1983-07-21,1.5426,1.55,1.5275,1.5275,355770,0
1983-07-22,1.5275,1.5426,1.5198,1.5426,166375,0
1983-07-25,1.5426,1.5426,1.5275,1.5426,127754,0
1983-07-26,1.5426,1.55,1.5198,1.55,462368,0
1983-07-27,1.55,1.55,1.5275,1.5275,115064,0
1983-07-28,1.5275,1.5426,1.5198,1.5275,453902,0
1983-07-29,1.5275,1.5275,1.4743,1.5198,320058,0
1983-08-01,1.5198,1.5198,1.4897,1.5123,210287,0
1983-08-02,1.5123,1.5123,1.4972,1.5123,173785,0
1983-08-03,1.5123,1.5123,1.4441,1.4972,713388,0
1983-08-04,1.4972,1.5198,1.4972,1.5123,232240,0
1983-08-05,1.5123,1.5275,1.5123,1.5123,342809,0
1983-08-08,1.5123,1.5198,1.4972,1.5123,630595,0
1983-08-09,1.5123,1.5198,1.4897,1.4897,276416,0
1983-08-10,1.4897,1.5123,1.4897,1.5123,231975,0
1983-08-11,1.5123,1.5123,1.4897,1.5123,262657,0
1983-08-12,1.5123,1.5275,1.4972,1.5275,172200,0
1983-08-15,1.5275,1.5426,1.5275,1.5275,296780,0
1983-08-16,1.5275,1.55,1.5275,1.5426,214784,0
1983-08-17,1.5426,1.5426,1.5275,1.5275,743545,0
1983-08-18,1.5198,1.5198,1.4972,1.5123,1244792,0
1983-08-19,1.5123,1.5198,1.4972,1.5198,405761,0
1983-08-22,1.5198,1.5198,1.5123,1.5198,191240,0
1983-08-23,1.5198,1.5198,1.4972,1.5123,176960,0
1983-08-24,1.5123,1.5198,1.4972,1.4972,470035,0
1983-08-25,1.4972,1.5123,1.4897,1.5123,130671,0
1983-08-26,1.5123,1.5198,1.4972,1.5123,1054871,0
1983-08-29,1.5123,1.5198,1.4972,1.5198,96282,0
1983-08-30,1.5198,1.5198,1.4972,1.5123,334341,0
1983-08-31,1.5123,1.5123,1.4972,1.5123,1001175,0
1983-09-01,1.5123,1.5123,1.4972,1.5123,129611,0
1983-09-02,1.5123,1.5198,1.4972,1.5198,831623,0
1983-09-06,1.5198,1.5577,1.5123,1.5123,267953,0
1983-09-07,1.5123,1.5275,1.4972,1.5198,335929,0
1983-09-08,1.5198,1.5198,1.5123,1.5198,179073,0
1983-09-09,1.5198,1.5275,1.5123,1.5275,212668,0
1983-09-12,1.5275,1.5577,1.5275,1.5426,259751,0
1983-09-13,1.5426,1.5577,1.5275,1.5275,119029,0
1983-09-14,1.5426,1.5426,1.5426,1.5426,241497,0
1983-09-15,1.5426,1.5426,1.5275,1.5426,174845,0
1983-09-16,1.5426,1.5426,1.5198,1.5275,751481,0
1983-09-19,1.5275,1.5426,1.5198,1.5275,285146,0
1983-09-20,1.5275,1.5426,1.5198,1.5426,355770,0
1983-09-21,1.5426,1.5577,1.5275,1.5577,199441,0
1983-09-22,1.5577,1.5577,1.467,1.5577,160027,0
1983-09-23,1.5577,1.565,1.5577,1.565,312919,0
1983-09-26,1.565,1.5803,1.565,1.5803,170875,0
1983-09-27,1.5803,1.5803,1.565,1.5803,134899,0
1983-09-28,1.5803,1.5803,1.5577,1.5803,142572,0
1983-09-29,1.5803,1.5803,1.5123,1.5577,159236,0
1983-09-30,1.5577,1.5803,1.5577,1.565,232773,0
1983-10-03,1.565,1.5803,1.5577,1.5577,329054,0
1983-10-04,1.565,1.6032,1.565,1.5875,346247,0
1983-10-05,1.5875,1.6105,1.5803,1.6032,780576,0
1983-10-06,1.6032,1.6482,1.5803,1.6482,2758853,0
1983-10-07,1.6482,1.6482,1.5426,1.6258,877124,0
1983-10-10,1.6258,1.6406,1.6105,1.6105,223512,0
1983-10-11,1.6105,1.6105,1.5875,1.6032,580867,0
1983-10-12,1.6032,1.6105,1.5875,1.6032,237001,0
1983-10-13,1.6032,1.6032,1.5875,1.6032,608905,0
1983-10-14,1.6032,1.6032,1.5875,1.6032,413167,0
1983-10-17,1.6032,1.6105,1.5875,1.6032,613401,0
1983-10-18,1.6032,1.6032,1.5875,1.6032,352593,0
1983-10-19,1.6032,1.6032,1.5803,1.5875,329054,0
1983-10-20,1.5875,1.6105,1.5803,1.6105,513681,0
1983-10-21,1.6105,1.6105,1.6032,1.6032,175900,0
1983-10-24,1.6032,1.6258,1.5875,1.6105,484585,0
1983-10-25,1.6105,1.6258,1.6032,1.6258,902779,0
1983-10-26,1.6258,1.6258,1.6105,1.6258,258428,0
1983-10-27,1.6258,1.6258,1.6032,1.6258,1037417,0
1983-10-28,1.6258,1.6406,1.6105,1.6105,706775,0
1983-10-31,1.6105,1.6406,1.6105,1.6406,1054607,0
1983-11-01,1.6406,1.6406,1.6105,1.6105,1175224,0
1983-11-02,1.6105,1.6105,1.6032,1.6105,259751,0
1983-11-03,1.6105,1.6105,1.5426,1.5577,1689435,0
1983-11-04,1.5577,1.5726,1.5275,1.5577,663924,0
1983-11-07,1.5577,1.5726,1.5275,1.5426,973139,0
1983-11-08,1.5426,1.5426,1.4972,1.4972,708362,0
1983-11-09,1.4972,1.5198,1.4972,1.5123,456017,0
1983-11-10,1.5123,1.5198,1.4972,1.5123,466070,0
1983-11-11,1.5123,1.5123,1.4897,1.4972,362912,0
1983-11-14,1.4972,1.5198,1.4897,1.5123,384072,0
1983-11-15,1.5123,1.5198,1.4972,1.5123,284086,0
1983-11-16,1.5123,1.5198,1.4972,1.5198,346247,0
1983-11-17,1.5198,1.5198,1.5123,1.5198,239381,0
1983-11-18,1.5198,1.5198,1.4972,1.5123,204994,0
1983-11-21,1.5123,1.5198,1.4972,1.5123,277471,0
1983-11-22,1.5123,1.5123,1.4897,1.4972,781365,0
1983-11-23,1.4972,1.5803,1.4517,1.4972,460777,0
1983-11-25,1.4972,1.4972,1.4897,1.4972,196535,0
1983-11-28,1.4972,1.4972,1.4743,1.4743,394653,0
1983-11-29,1.4743,1.4897,1.4366,1.4897,589601,0
1983-11-30,1.4897,1.5123,1.4366,1.4366,533256,0
1983-12-01,1.4366,1.4972,1.3838,1.3988,675828,0
1983-12-02,1.3838,1.3838,1.2932,1.361,762851,0
1983-12-05,1.361,1.3763,1.3381,1.361,654401,0
1983-12-06,1.361,1.3988,1.361,1.3838,346247,0
1983-12-07,1.3838,1.3988,1.3763,1.3988,287258,0
1983-12-08,1.3988,1.4139,1.3838,1.3988,822895,0
1983-12-09,1.3988,1.4291,1.3988,1.4139,675563,0
1983-12-12,1.4139,1.4366,1.4139,1.4366,268480,0
1983-12-13,1.4366,1.4517,1.4291,1.4517,281174,0
1983-12-14,1.4517,1.4517,1.4366,1.4517,199705,0
1983-12-15,1.4517,1.4517,1.4366,1.4366,222453,0
1983-12-16,1.4366,1.4366,1.3381,1.3381,1779105,0
1983-12-19,1.3381,1.3763,1.3381,1.3763,565525,0
1983-12-20,1.3763,1.3763,1.3535,1.3763,383804,0
1983-12-21,1.3763,1.3763,1.3381,1.3535,793536,0
1983-12-22,1.3535,1.3763,1.3236,1.3236,2905658,0
1983-12-23,1.3236,1.361,1.3155,1.3381,504690,0
1983-12-27,1.3381,1.4139,1.3381,1.3838,581663,0
1983-12-28,1.3838,1.4139,1.3535,1.361,607846,0
1983-12-29,1.361,1.3763,1.3535,1.361,552033,0
1983-12-30,1.361,1.3763,1.3535,1.3763,493314,0
1984-01-03,1.3763,1.3838,1.3381,1.361,273239,0
1984-01-04,1.361,1.3988,1.361,1.3838,319004,0
1984-01-05,1.3838,1.5275,1.3838,1.5198,1285790,0
1984-01-06,1.5198,1.5275,1.4593,1.4972,1459041,0
1984-01-09,1.4972,1.4972,1.4593,1.4593,909392,0
1984-01-10,1.4593,1.4593,1.4366,1.4517,271393,0
1984-01-11,1.4517,1.4593,1.3988,1.3988,340160,0
1984-01-12,1.3988,1.4291,1.3988,1.4139,412639,0
1984-01-13,1.4366,1.4517,1.4366,1.4517,294138,0
1984-01-16,1.4366,1.4366,1.3988,1.3988,377459,0
1984-01-17,1.3988,1.4139,1.3838,1.3838,430889,0
1984-01-18,1.3838,1.3988,1.3763,1.3988,331431,0
1984-01-19,1.3988,1.3988,1.3763,1.3838,272180,0
1984-01-20,1.3763,1.3763,1.3535,1.361,495696,0
1984-01-23,1.361,1.3988,1.3535,1.3763,720003,0
1984-01-24,1.3763,1.3988,1.3535,1.361,1007264,0
1984-01-25,1.361,1.3988,1.3535,1.3838,1114918,0
1984-01-26,1.3838,1.3988,1.3838,1.3988,466864,0
1984-01-27,1.3988,1.4366,1.3838,1.4291,461311,0
1984-01-30,1.4291,1.4517,1.3381,1.4139,579278,0
1984-01-31,1.4139,1.4517,1.4139,1.4366,345451,0
1984-02-01,1.4366,1.4897,1.4366,1.4593,1071535,0
1984-02-02,1.4593,1.4972,1.4593,1.4897,804116,0
1984-02-03,1.4897,1.5123,1.4743,1.4743,252078,0
1984-02-06,1.4743,1.4897,1.4517,1.4517,526378,0
1984-02-07,1.4517,1.4743,1.4517,1.4593,311595,0
1984-02-08,1.4593,1.4743,1.4366,1.4517,695136,0
1984-02-09,1.4517,1.4593,1.4366,1.4517,625038,0
1984-02-10,1.4366,1.4366,1.3763,1.3838,426920,0
1984-02-13,1.3838,1.4139,1.3535,1.361,789833,0
1984-02-14,1.361,1.3988,1.361,1.3763,334341,0
1984-02-15,1.3763,1.3838,1.361,1.3763,349156,0
1984-02-16,1.3763,1.3988,1.361,1.3838,271652,0
1984-02-17,1.3838,1.3988,1.3381,1.3988,246523,0
1984-02-21,1.3988,1.4139,1.3838,1.4139,335139,0
1984-02-22,1.4139,1.4291,1.3988,1.4139,255783,0
1984-02-23,1.4139,1.4291,1.3838,1.3988,598590,0
1984-02-24,1.3988,1.3988,1.3838,1.3988,1269391,0
1984-02-27,1.4291,1.4291,1.3912,1.4216,423484,0
1984-02-28,1.4216,1.4291,1.4063,1.4063,342541,0
1984-02-29,1.4216,1.4441,1.4216,1.4216,308684,0
1984-03-01,1.4216,1.4291,1.4216,1.4216,208435,0
1984-03-02,1.4216,1.4818,1.4216,1.4291,292549,0
1984-03-05,1.4291,1.467,1.4216,1.4441,365553,0
1984-03-06,1.4441,1.467,1.4441,1.4441,685881,0
1984-03-07,1.4441,1.4593,1.4291,1.4441,372694,0
1984-03-08,1.4441,1.4593,1.4216,1.4216,499395,0
1984-03-09,1.4216,1.4291,1.4216,1.4216,299427,0
1984-03-12,1.4216,1.4593,1.4216,1.4441,423484,0
1984-03-13,1.4441,1.4593,1.4441,1.4441,269536,0
1984-03-14,1.4441,1.4593,1.3912,1.4593,297312,0
1984-03-15,1.4593,1.4593,1.4291,1.4291,1309861,0
1984-03-16,1.4291,1.4441,1.4216,1.4291,278000,0
1984-03-19,1.4291,1.4291,1.4063,1.4063,412108,0
1984-03-20,1.4063,1.4291,1.4063,1.4291,372434,0
1984-03-21,1.4291,1.4441,1.4063,1.4063,506538,0
1984-03-22,1.4063,1.4216,1.4063,1.4216,432740,0
1984-03-23,1.4216,1.4216,1.3912,1.4063,285939,0
1984-03-26,1.4063,1.4216,1.3912,1.4063,425601,0
1984-03-27,1.4063,1.4291,1.4063,1.4216,493314,0
1984-03-28,1.4216,1.4441,1.4063,1.4291,435916,0
1984-03-29,1.4291,1.4441,1.4216,1.4216,310008,0
1984-03-30,1.4216,1.4291,1.4216,1.4291,239381,0
1984-04-02,1.4291,1.4291,1.4216,1.4216,602028,0
1984-04-03,1.4216,1.4216,1.3912,1.3912,598854,0
1984-04-04,1.3912,1.4063,1.3535,1.3683,720529,0
1984-04-05,1.3683,1.3912,1.3308,1.3308,992444,0
1984-04-06,1.3308,1.3381,1.3236,1.3236,753595,0
1984-04-09,1.3236,1.4291,1.3078,1.3381,703866,0
1984-04-10,1.3381,1.3535,1.3078,1.3078,1199297,0
1984-04-11,1.3078,1.3236,1.2855,1.2932,614461,0
1984-04-12,1.2932,1.2932,1.1947,1.2855,1115179,0
1984-04-13,1.2855,1.2855,1.1795,1.2855,2544336,0
1984-04-16,1.2855,1.2855,1.2551,1.2701,989537,0
1984-04-17,1.2701,1.2932,1.2701,1.2932,1049582,0
1984-04-18,1.2932,1.3078,1.2855,1.2932,690640,0
1984-04-19,1.2932,1.3078,1.2932,1.3078,398090,0
1984-04-23,1.3078,1.3078,1.2855,1.2932,440674,0
1984-04-24,1.2932,1.3078,1.2855,1.2932,417929,0
1984-04-25,1.2932,1.2932,1.2855,1.2932,364764,0
1984-04-26,1.2932,1.2932,1.2701,1.2855,1041383,0
1984-04-27,1.2855,1.2855,1.2701,1.2855,351534,0
1984-04-30,1.2855,1.2855,1.2177,1.2855,493578,0
1984-05-01,1.2855,1.2932,1.2701,1.2855,629007,0
1984-05-02,1.2855,1.2855,1.2701,1.2855,548332,0
1984-05-03,1.2855,1.2932,1.2701,1.2855,391212,0
1984-05-04,1.2855,1.2932,1.2855,1.2932,439616,0
1984-05-07,1.2932,1.2932,1.2701,1.2932,328258,0
1984-05-08,1.2932,1.3236,1.2855,1.3236,356296,0
1984-05-09,1.3236,1.3683,1.3078,1.3683,1452697,0
1984-05-10,1.3683,1.3763,1.3535,1.3535,1216489,0
1984-05-11,1.3535,1.3763,1.3535,1.3535,406024,0
1984-05-14,1.3535,1.3683,1.3308,1.3381,1877238,0
1984-05-15,1.3381,1.3381,1.3308,1.3381,352062,0
1984-05-16,1.3381,1.3535,1.3308,1.3381,588009,0
1984-05-17,1.3988,1.4441,1.3004,1.3236,447027,0
1984-05-18,1.3236,1.3236,1.3004,1.3078,537222,0
1984-05-21,1.3078,1.3236,1.2855,1.3004,568434,0
1984-05-22,1.3004,1.3004,1.2627,1.2701,540661,0
1984-05-23,1.2701,1.3004,1.2701,1.2701,356561,0
1984-05-24,1.2701,1.2855,1.2627,1.2701,517650,0
1984-05-25,1.2701,1.3004,1.2701,1.3004,312388,0
1984-05-29,1.3004,1.3004,1.2478,1.2701,528492,0
1984-05-30,1.2701,1.2701,1.2478,1.2478,556797,0
1984-05-31,1.2478,1.2855,1.2478,1.2701,481412,0
1984-06-01,1.2701,1.3078,1.2701,1.3078,292287,0
1984-06-04,1.3078,1.3308,1.3078,1.3236,345716,0
1984-06-05,1.3236,1.3236,1.3004,1.3004,214253,0
1984-06-06,1.3004,1.3078,1.3004,1.3078,193621,0
1984-06-07,1.3078,1.3236,1.3004,1.3236,183042,0
1984-06-08,1.3236,1.3308,1.3078,1.3078,289642,0
1984-06-11,1.3078,1.3236,1.3004,1.3004,234093,0
1984-06-12,1.3004,1.3236,1.3004,1.3236,178017,0
1984-06-13,1.3236,1.3236,1.3078,1.3236,163733,0
1984-06-14,1.3236,1.3308,1.3078,1.3078,193888,0
1984-06-15,1.3078,1.3236,1.3004,1.3004,363440,0
1984-06-18,1.3004,1.3308,1.3004,1.3236,440147,0
1984-06-19,1.3236,1.3236,1.3004,1.3078,701483,0
1984-06-20,1.3004,1.3004,1.2701,1.2855,557590,0
1984-06-21,1.2855,1.3308,1.2701,1.3004,363176,0
1984-06-22,1.3004,1.3004,1.2701,1.3004,268216,0
1984-06-25,1.3004,1.3236,1.3004,1.3078,499926,0
1984-06-26,1.3078,1.3236,1.3004,1.3004,313184,0
1984-06-27,1.3004,1.3078,1.2478,1.3004,236737,0
1984-06-28,1.3004,1.3004,1.2701,1.2855,644879,0
1984-06-29,1.2855,1.3004,1.2701,1.3004,407084,0
1984-07-02,1.3004,1.3004,1.2701,1.3004,247849,0
1984-07-03,1.3004,1.3004,1.2701,1.2855,254461,0
1984-07-05,1.2855,1.2855,1.2478,1.2478,681649,0
1984-07-06,1.2478,1.2627,1.2478,1.2478,620542,0
1984-07-09,1.2478,1.2701,1.2478,1.2701,371903,0
1984-07-10,1.2627,1.2627,1.2323,1.2323,701749,0
1984-07-11,1.2323,1.2478,1.2323,1.2478,428773,0
1984-07-12,1.2478,1.2627,1.2177,1.2323,337514,0
1984-07-13,1.2323,1.2323,1.1795,1.1795,853581,0
1984-07-16,1.1795,1.2021,1.1643,1.1947,774754,0
1984-07-17,1.1947,1.2021,1.1795,1.1947,589860,0
1984-07-18,1.1947,1.2021,1.1643,1.1795,1637060,0
1984-07-19,1.1643,1.1643,0.9375,1.0812,2412345,0
1984-07-20,1.0812,1.104,1.0661,1.0888,1191888,0
1984-07-23,1.0888,1.1643,1.0888,1.1643,1043236,0
1984-07-24,1.1643,1.2021,1.1492,1.1643,1021544,0
1984-07-25,1.1643,1.1947,1.1643,1.1795,393060,0
1984-07-26,1.1795,1.1947,1.1643,1.1947,266362,0
1984-07-27,1.1947,1.2478,1.1947,1.2323,454433,0
1984-07-30,1.2323,1.2323,1.2021,1.2177,438826,0
1984-07-31,1.2177,1.2323,1.2021,1.2177,253668,0
1984-08-01,1.2177,1.2478,1.2177,1.2177,3216198,0
1984-08-02,1.2177,1.2323,1.2177,1.2323,417662,0
1984-08-03,1.2323,1.2478,1.2021,1.2177,1040586,0
1984-08-06,1.2177,1.2323,1.1795,1.2177,905952,0
1984-08-07,1.2177,1.2177,1.2021,1.2177,401264,0
1984-08-08,1.2177,1.2177,1.2021,1.2177,485641,0
1984-08-09,1.2177,1.2323,1.1947,1.2323,467127,0
1984-08-10,1.2323,1.2323,1.2021,1.2323,408141,0
1984-08-13,1.2323,1.2323,1.2177,1.2323,420574,0
1984-08-14,1.2323,1.2323,1.2177,1.2323,1507715,0
1984-08-15,1.2323,1.2323,1.1416,1.2323,1062807,0
1984-08-16,1.2398,1.2398,1.2095,1.2095,409731,0
1984-08-17,1.2095,1.2398,1.2095,1.2249,477179,0
1984-08-20,1.2249,1.2777,1.2249,1.2627,372434,0
1984-08-21,1.2777,1.3236,1.2777,1.3078,1189244,0
1984-08-22,1.3078,1.361,1.2932,1.3078,515529,0
1984-08-23,1.3078,1.3236,1.2777,1.2777,447552,0
1984-08-24,1.2777,1.2932,1.2777,1.2777,704660,0
1984-08-27,1.2777,1.2777,1.2551,1.2777,441996,0
1984-08-28,1.2777,1.2777,1.2551,1.2777,205259,0
1984-08-29,1.2777,1.2777,1.2551,1.2777,409731,0
1984-08-30,1.2777,1.2777,1.2551,1.2777,493314,0
1984-08-31,1.2777,1.2932,1.2627,1.2932,538544,0
1984-09-04,1.2932,1.2932,1.2777,1.2777,344128,0
1984-09-05,1.2777,1.2932,1.2627,1.2932,807549,0
1984-09-06,1.2932,1.3236,1.2777,1.3078,1441587,0
1984-09-07,1.3078,1.3459,1.3078,1.3459,1289494,0
1984-09-10,1.3459,1.361,1.3236,1.3459,1279707,0
1984-09-11,1.3683,1.3988,1.3683,1.3683,2178516,0
1984-09-12,1.3683,1.3988,1.3683,1.3838,880823,0
1984-09-13,1.3838,1.4441,1.3683,1.4291,1097987,0
1984-09-14,1.4291,1.4818,1.4139,1.4593,1518825,0
1984-09-17,1.4593,1.4818,1.4593,1.4593,413167,0
1984-09-18,1.4593,1.467,1.4291,1.4593,1657164,0
1984-09-19,1.4593,1.467,1.4441,1.467,1198236,0
1984-09-20,1.467,1.4972,1.4593,1.4818,989008,0
1984-09-21,1.4818,1.4972,1.4593,1.4593,819458,0
1984-09-24,1.4593,1.4818,1.4441,1.4593,228013,0
1984-09-25,1.4593,1.467,1.4291,1.467,854372,0
1984-09-26,1.467,1.4818,1.4593,1.467,871300,0
1984-09-27,1.467,1.4972,1.4139,1.467,553887,0
1984-09-28,1.467,1.4818,1.4441,1.467,359208,0
1984-10-01,1.467,1.4818,1.4291,1.4593,271393,0
1984-10-02,1.4593,1.4818,1.4291,1.4441,348361,0
1984-10-03,1.4441,1.4593,1.3988,1.4139,385395,0
1984-10-04,1.4139,1.4291,1.4139,1.4139,2543278,0
1984-10-05,1.4291,1.467,1.4139,1.4139,887434,0
1984-10-08,1.4291,1.4441,1.4139,1.4291,453902,0
1984-10-09,1.4441,1.4593,1.4291,1.4593,615254,0
1984-10-10,1.4593,1.4972,1.4441,1.467,1150889,0
1984-10-11,1.467,1.4818,1.4593,1.467,601498,0
1984-10-12,1.4818,1.5123,1.467,1.4972,474269,0
1984-10-15,1.5123,1.5275,1.4972,1.5275,599646,0
1984-10-16,1.5275,1.5347,1.5123,1.5123,684556,0
1984-10-17,1.5275,1.55,1.5123,1.55,685350,0
1984-10-18,1.5347,1.6177,1.467,1.6177,648319,0
1984-10-19,1.6332,1.6406,1.5875,1.6032,1783602,0
1984-10-22,1.6032,1.6332,1.55,1.6032,654136,0
1984-10-23,1.5875,1.6177,1.55,1.6032,509449,0
1984-10-24,1.5875,1.6032,1.5726,1.5875,655458,0
1984-10-25,1.6032,1.6177,1.5726,1.5875,1518825,0
1984-10-26,1.5726,1.5875,1.565,1.5726,755445,0
1984-10-29,1.5726,1.5875,1.565,1.5875,709419,0
1984-10-30,1.5875,1.6032,1.5726,1.5726,438296,0
1984-10-31,1.6032,1.6032,1.5726,1.6032,444382,0
1984-11-01,1.5875,1.6177,1.5875,1.6177,754915,0
1984-11-02,1.6177,1.6332,1.6032,1.6177,379838,0
1984-11-05,1.6177,1.671,1.6177,1.671,967053,0
1984-11-06,1.686,1.7317,1.686,1.7317,2405466,0
1984-11-07,1.686,1.7013,1.6635,1.686,2127200,0
1984-11-08,1.671,1.7013,1.6032,1.6635,908861,0
1984-11-09,1.686,1.7013,1.671,1.686,533256,0
1984-11-12,1.686,1.686,1.671,1.686,534048,0
1984-11-13,1.671,1.686,1.6635,1.671,489347,0
1984-11-14,1.671,1.671,1.6177,1.6482,553093,0
1984-11-15,1.6482,1.6635,1.6332,1.6482,644879,0
1984-11-16,1.6482,1.6635,1.6177,1.6177,438030,0
1984-11-19,1.6177,1.6332,1.5875,1.6032,429303,0
1984-11-20,1.6032,1.6032,1.4972,1.565,588270,0
1984-11-21,1.5726,1.5875,1.565,1.5726,503364,0
1984-11-23,1.6032,1.6332,1.5875,1.6032,406024,0
1984-11-26,1.6177,1.6332,1.6032,1.6177,658374,0
1984-11-27,1.6177,1.6482,1.5726,1.6332,497017,0
1984-11-28,1.6482,1.6635,1.6332,1.6482,334608,0
1984-11-29,1.6482,1.6482,1.6177,1.6482,361851,0
1984-11-30,1.6482,1.6635,1.6332,1.6635,770258,0
1984-12-03,1.6482,1.6635,1.5875,1.6177,618164,0
1984-12-04,1.6032,1.6177,1.5875,1.5875,211611,0
1984-12-05,1.6032,1.6482,1.5875,1.6332,655458,0
1984-12-06,1.6332,1.671,1.6032,1.6332,1392654,0
1984-12-07,1.6635,1.671,1.6332,1.6482,387774,0
1984-12-10,1.6482,1.686,1.6332,1.671,590918,0
1984-12-11,1.671,1.7013,1.6635,1.671,552832,0
1984-12-12,1.671,1.686,1.6635,1.671,741423,0
1984-12-13,1.671,1.686,1.6635,1.6635,468451,0
1984-12-14,1.671,1.671,1.6635,1.6635,377459,0
1984-12-17,1.6482,1.6635,1.6482,1.6635,308947,0
1984-12-18,1.671,1.7163,1.6635,1.7163,1278118,0
1984-12-19,1.7163,1.7163,1.5875,1.686,578222,0
1984-12-20,1.686,1.7013,1.671,1.671,436709,0
1984-12-21,1.671,1.7013,1.6635,1.671,665247,0
1984-12-24,1.686,1.686,1.6482,1.686,208167,0
1984-12-26,1.671,1.671,1.6482,1.671,347041,0
1984-12-27,1.671,1.671,1.6635,1.6635,321646,0
1984-12-28,1.6635,1.671,1.6482,1.6635,292019,0
1984-12-31,1.671,1.686,1.6177,1.671,437768,0
1985-01-02,1.671,1.686,1.6635,1.686,356031,0
1985-01-03,1.686,1.686,1.6635,1.686,694610,0
1985-01-04,1.6635,1.686,1.6482,1.6635,368464,0
1985-01-07,1.671,1.7013,1.6635,1.686,915738,0
1985-01-08,1.6635,1.671,1.6332,1.6635,891405,0
1985-01-09,1.6482,1.6635,1.6482,1.6482,705717,0
1985-01-10,1.6635,1.686,1.6482,1.686,1385248,0
1985-01-11,1.671,1.686,1.6635,1.686,495430,0
1985-01-14,1.686,1.7013,1.671,1.7013,738517,0
1985-01-15,1.7163,1.7163,1.7013,1.7163,593036,0
1985-01-16,1.7163,1.7317,1.686,1.7163,507071,0
1985-01-17,1.7163,1.7163,1.686,1.7013,489347,0
1985-01-18,1.7013,1.7317,1.686,1.7317,406555,0
1985-01-21,1.7163,1.7466,1.7013,1.7317,566847,0
1985-01-22,1.7163,1.7617,1.7163,1.7317,623982,0
1985-01-23,1.7317,1.7617,1.7163,1.7617,383014,0
1985-01-24,1.7466,1.7617,1.7317,1.7317,441206,0
1985-01-25,1.7466,1.7769,1.7317,1.7769,467922,0
1985-01-28,1.7617,1.7769,1.7617,1.7769,477179,0
1985-01-29,1.7617,1.7918,1.7617,1.7918,372168,0
1985-01-30,1.7918,1.7995,1.7769,1.7995,523465,0
1985-01-31,1.7918,1.7995,1.7769,1.7995,429038,0
1985-02-01,1.7918,1.7995,1.7013,1.7918,421633,0
1985-02-04,1.7918,1.7995,1.7918,1.7918,371643,0
1985-02-05,1.7995,1.7995,1.7918,1.7995,495696,0
1985-02-06,1.7918,1.7995,1.7466,1.7769,604145,0
1985-02-07,1.7918,1.7995,1.7769,1.7918,453374,0
1985-02-08,1.7995,1.7995,1.7918,1.7995,796972,0
1985-02-11,1.7918,1.7995,1.7617,1.7617,1554269,0
1985-02-12,1.7918,1.7918,1.7617,1.7918,253136,0
1985-02-13,1.7995,1.8299,1.7918,1.7995,1542368,0
1985-02-14,1.8146,1.845,1.7163,1.8299,432476,0
1985-02-15,1.8146,1.8299,1.7995,1.8146,285408,0
1985-02-19,1.8146,1.845,1.7013,1.8299,373223,0
1985-02-20,1.8146,1.845,1.8146,1.8299,299427,0
1985-02-21,1.8299,1.845,1.8146,1.845,439616,0
1985-02-22,1.8146,1.845,1.8146,1.8146,820250,0
1985-02-25,1.8071,1.8901,1.7466,1.7769,2230890,0
1985-02-26,1.7769,1.8071,1.7769,1.8071,1443965,0
1985-02-27,1.7918,1.8221,1.7918,1.8071,403909,0
1985-02-28,1.8071,1.8221,1.7918,1.7918,358944,0
1985-03-01,1.7918,1.8221,1.7918,1.8221,425601,0
1985-03-04,1.8071,1.8221,1.7918,1.7918,664980,0
1985-03-05,1.8071,1.8071,1.7769,1.7918,589331,0
1985-03-06,1.7918,1.8071,1.7617,1.7918,420574,0
1985-03-07,1.7769,1.8071,1.7617,1.7769,1669065,0
1985-03-08,1.7769,1.7769,1.7617,1.7617,527172,0
1985-03-11,1.7769,1.7769,1.7466,1.7466,1233681,0
1985-03-12,1.7617,1.7769,1.7466,1.7617,734282,0
1985-03-13,1.7769,1.7769,1.7466,1.7617,327729,0
1985-03-14,1.7617,1.7769,1.7617,1.7769,421106,0
1985-03-15,1.7617,1.7617,1.7466,1.7466,538544,0
1985-03-18,1.7466,1.7769,1.7466,1.7769,664191,0
1985-03-19,1.7617,1.8071,1.7466,1.7918,615254,0
1985-03-20,1.7918,1.7918,1.7617,1.7769,461837,0
1985-03-21,1.7769,1.7918,1.7617,1.7769,446493,0
1985-03-22,1.7918,1.8071,1.7617,1.7769,594093,0
1985-03-25,1.7918,1.8071,1.7617,1.7769,279853,0
1985-03-26,1.7769,1.8071,1.7769,1.7769,348625,0
1985-03-27,1.7769,1.8221,1.7769,1.8071,619485,0
1985-03-28,1.7918,1.8221,1.7617,1.8221,374022,0
1985-03-29,1.8071,1.8523,1.7918,1.8523,516592,0
1985-04-01,1.8523,1.8523,1.7918,1.8523,490403,0
1985-04-02,1.8375,1.8674,1.8375,1.8523,783749,0
1985-04-03,1.8375,1.8523,1.8221,1.8375,468451,0
1985-04-04,1.8375,1.8375,1.8071,1.8221,11625278,0
1985-04-08,1.8221,1.8375,1.7918,1.8071,944041,0
1985-04-09,1.7918,1.8221,1.7918,1.8071,531140,0
1985-04-10,1.8071,1.8375,1.7466,1.8221,635888,0
1985-04-11,1.8221,1.8375,1.8071,1.8375,420839,0
1985-04-12,1.8375,1.8523,1.8221,1.8375,1082910,0
1985-04-15,1.8375,1.8523,1.7918,1.8375,448083,0
1985-04-16,1.8523,1.8523,1.7769,1.8375,670274,0
1985-04-17,1.8523,1.8674,1.8375,1.8523,436972,0
1985-04-18,1.8674,1.8674,1.8221,1.8523,637740,0
1985-04-19,1.8523,1.8674,1.8375,1.8674,536694,0
1985-04-22,1.8523,1.8674,1.7617,1.8523,488289,0
1985-04-23,1.8375,1.8674,1.8375,1.8674,465542,0
1985-04-24,1.8523,1.8674,1.8375,1.8523,557590,0
1985-04-25,1.8674,1.8674,1.8375,1.8523,590918,0
1985-04-26,1.8523,1.8523,1.8375,1.8523,510506,0
1985-04-29,1.8375,1.8523,1.7617,1.8375,565260,0
1985-04-30,1.8375,1.8375,1.8071,1.8375,671328,0
1985-05-01,1.8375,1.8375,1.8071,1.8071,526378,0
1985-05-02,1.8071,1.8375,1.8071,1.8221,1404555,0
1985-05-03,1.8221,1.8221,1.7918,1.7918,2302042,0
1985-05-06,1.8071,1.8071,1.7769,1.7918,779516,0
1985-05-07,1.7918,1.8071,1.7769,1.7918,714711,0
1985-05-08,1.7918,1.7918,1.7617,1.7769,3081558,0
1985-05-09,1.7918,1.8071,1.7769,1.8071,858868,0
1985-05-10,1.7918,1.8221,1.7918,1.8221,1154857,0
1985-05-13,1.8221,1.8375,1.8071,1.8221,634296,0
1985-05-14,1.8375,1.8523,1.8221,1.8523,806759,0
1985-05-15,1.8523,1.8674,1.8375,1.8523,858073,0
1985-05-16,1.8754,1.8754,1.845,1.8754,675297,0
1985-05-17,1.8754,1.9056,1.8599,1.9056,766556,0
1985-05-20,1.9056,1.9205,1.8146,1.9056,2370551,0
1985-05-21,1.8754,1.8901,1.8299,1.8599,4340634,0
1985-05-22,1.845,1.8599,1.8146,1.845,841145,0
1985-05-23,1.8299,1.845,1.7693,1.7693,1315944,0
1985-05-24,1.7391,1.7846,1.7239,1.7693,1886763,0
1985-05-28,1.7693,1.7846,1.7239,1.7391,1744188,0
1985-05-29,1.7239,1.7391,1.6938,1.7239,1787303,0
1985-05-30,1.7239,1.7391,1.6784,1.6938,2032773,0
1985-05-31,1.6938,1.7693,1.6784,1.7391,1514858,0
1985-06-03,1.7391,1.7693,1.7391,1.7693,1363293,0
1985-06-04,1.7846,1.8146,1.7693,1.8146,812314,0
1985-06-05,1.8146,1.845,1.7995,1.8146,2496725,0
1985-06-06,1.7995,1.8146,1.7846,1.7846,1081323,0
1985-06-07,1.7995,1.8146,1.7846,1.8146,687462,0
1985-06-10,1.8146,1.8146,1.7846,1.8146,992977,0
1985-06-11,1.8146,1.8146,1.7846,1.8146,712065,0
1985-06-12,1.8146,1.8146,1.7995,1.7995,637207,0
1985-06-13,1.7995,1.9205,1.7995,1.8146,728198,0
1985-06-14,1.8146,1.8146,1.7995,1.7995,566053,0
1985-06-17,1.7995,1.845,1.7995,1.8299,1024189,0
1985-06-18,1.845,1.9056,1.8299,1.9056,1396886,0
1985-06-19,1.9205,1.9357,1.9056,1.9056,1756886,0
1985-06-20,1.9056,1.9357,1.9056,1.9056,668951,0
1985-06-21,1.9056,1.9506,1.9056,1.9506,3531229,0
1985-06-24,1.8901,1.9357,1.8146,1.8599,1990976,0
1985-06-25,1.845,1.8599,1.8299,1.8299,1109098,0
1985-06-26,1.8299,1.845,1.8146,1.8299,708362,0
1985-06-27,1.8299,1.8754,1.8146,1.845,582721,0
1985-06-28,1.845,1.8599,1.8299,1.8599,721059,0
1985-07-01,1.8599,1.9205,1.845,1.9205,1579400,0
1985-07-02,1.9205,2.034,1.9205,1.9357,2645113,0
1985-07-03,1.9506,1.9662,1.9357,1.9506,1899720,0
1985-07-05,1.9357,1.9662,1.9357,1.9506,627688,0
1985-07-08,1.9662,1.9808,1.9506,1.9808,2116091,0
1985-07-09,1.9662,2.0037,1.9357,1.9662,1938339,0
1985-07-10,1.9662,1.9885,1.9662,1.9808,982394,0
1985-07-11,1.9662,2.0792,1.9357,1.9662,1560089,0
1985-07-12,1.9357,1.9808,1.9357,1.9808,881883,0
1985-07-15,1.9808,1.9885,1.8599,1.9808,1901839,0
1985-07-16,1.9885,1.9885,1.8754,1.8901,4105217,0
1985-07-17,1.9205,1.9506,1.9056,1.9205,2521322,0
1985-07-18,1.9056,1.9357,1.8599,1.9205,994033,0
1985-07-19,1.9205,1.9357,1.9056,1.9205,697251,0
1985-07-22,1.9205,1.9357,1.9056,1.9357,696986,0
1985-07-23,1.9357,1.9506,1.9056,1.9357,2015576,0
1985-07-24,1.9205,1.9357,1.8754,1.9056,1051165,0
1985-07-25,1.9205,1.9357,1.9056,1.9357,582455,0
1985-07-26,1.9205,1.9357,1.9056,1.9205,731637,0
1985-07-29,1.9056,1.9205,1.8754,1.8754,3742838,0
1985-07-30,1.8754,1.9056,1.8754,1.9056,789302,0
1985-07-31,1.9056,1.9205,1.8754,1.8901,1734929,0
1985-08-01,1.8901,1.9056,1.8754,1.8901,761531,0
1985-08-02,1.8901,1.8901,1.8754,1.8901,744070,0
1985-08-05,1.8901,1.8901,1.8754,1.8754,602824,0
1985-08-06,1.8754,1.9056,1.8754,1.8754,760998,0
1985-08-07,1.8901,1.8901,1.8754,1.8901,636147,0
1985-08-08,1.8901,1.9885,1.8754,1.9885,2793241,0
1985-08-09,1.9885,1.9885,1.9662,1.9808,1703190,0
1985-08-12,1.9808,1.9808,1.9205,1.9662,1145865,0
1985-08-13,1.9662,1.9662,1.9506,1.9662,699895,0
1985-08-14,1.9662,1.9808,1.9506,1.9506,5612933,0
1985-08-15,1.9357,2.0037,1.9357,1.9357,520558,0
1985-08-16,1.9205,1.9662,1.9056,1.9205,1241881,0
1985-08-19,1.8901,1.9056,1.8754,1.8754,981072,0
1985-08-20,1.8754,1.9056,1.8599,1.9056,706775,0
1985-08-21,1.9205,1.9357,1.8754,1.9357,1015722,0
1985-08-22,1.9357,1.9506,1.8901,1.9205,823688,0
1985-08-23,1.9056,1.9205,1.8901,1.9056,531140,0
1985-08-26,1.9056,1.9056,1.8901,1.9056,383539,0
1985-08-27,1.8901,1.9056,1.845,1.8754,1277063,0
1985-08-28,1.8754,1.8754,1.8599,1.8754,465276,0
1985-08-29,1.8754,1.8754,1.8599,1.8754,593564,0
1985-08-30,1.8599,1.8754,1.845,1.8754,625567,0
1985-09-03,1.8754,1.8754,1.845,1.8599,678472,0
1985-09-04,1.845,1.8599,1.8146,1.8299,761261,0
1985-09-05,1.8299,1.8599,1.8299,1.845,474006,0
1985-09-06,1.8299,1.845,1.7995,1.8146,1653197,0
1985-09-09,1.8299,1.9506,1.8146,1.8299,562615,0
1985-09-10,1.8299,1.845,1.7617,1.7995,1340808,0
1985-09-11,1.8146,1.845,1.7466,1.7846,850669,0
1985-09-12,1.7995,1.8146,1.7846,1.7846,933992,0
1985-09-13,1.7995,1.8146,1.7617,1.7846,1012284,0
1985-09-16,1.7846,1.7995,1.7466,1.7466,964409,0
1985-09-17,1.7617,1.7846,1.7466,1.7846,671328,0
1985-09-18,1.7995,1.8146,1.7846,1.8146,525849,0
1985-09-19,1.8146,1.8299,1.7995,1.8299,586422,0
1985-09-20,1.8299,1.845,1.8146,1.8146,683497,0
1985-09-23,1.8299,1.845,1.7995,1.845,434856,0
1985-09-24,1.8299,1.8599,1.8146,1.845,1207496,0
1985-09-25,1.8299,1.8599,1.8146,1.8146,3205878,0
1985-09-26,1.8146,1.8146,1.7846,1.7995,776076,0
1985-09-30,1.7846,1.7995,1.7466,1.7466,2032507,0
1985-10-01,1.7617,1.8146,1.7466,1.7995,651493,0
1985-10-02,1.8146,1.8146,1.7846,1.7846,514211,0
1985-10-03,1.7846,1.8299,1.7846,1.7995,440674,0
1985-10-04,1.7995,1.8146,1.7846,1.8146,511828,0
1985-10-07,1.7995,1.8146,1.7846,1.7846,832419,0
1985-10-08,1.7846,1.8146,1.7846,1.7995,382219,0
1985-10-09,1.7995,1.8146,1.7846,1.7995,379045,0
1985-10-10,1.7995,1.7995,1.7617,1.7846,615780,0
1985-10-11,1.7846,1.7846,1.7466,1.7617,1557441,0
1985-10-14,1.7617,1.7846,1.7466,1.7846,445174,0
1985-10-15,1.7846,1.7995,1.7617,1.7846,713918,0
1985-10-16,1.7846,1.7995,1.7617,1.7995,559444,0
1985-10-17,1.7995,1.9056,1.7617,1.8901,2060544,0
1985-10-18,1.9056,1.9506,1.9056,1.9056,998265,0
1985-10-21,1.9056,1.9357,1.8901,1.9056,810730,0
1985-10-22,1.9056,1.9056,1.8901,1.8901,520033,0
1985-10-23,1.8901,1.9357,1.8901,1.9056,1405616,0
1985-10-24,1.9056,1.9205,1.8901,1.8901,620808,0
1985-10-25,1.9056,1.9056,1.8754,1.9056,522941,0
1985-10-28,1.9056,1.9506,1.8901,1.9357,945629,0
1985-10-29,1.9357,1.9357,1.9056,1.9205,774488,0
1985-10-30,1.9357,1.9808,1.9357,1.9808,1214636,0
1985-10-31,1.9808,1.9808,1.9357,1.9662,1289229,0
1985-11-01,1.9662,1.9808,1.9506,1.9808,657577,0
1985-11-04,1.9808,1.9808,1.9357,1.9662,1850525,0
1985-11-05,1.9506,1.9662,1.9357,1.9662,7043943,0
1985-11-06,1.9281,1.9808,1.9281,1.9281,1234210,0
1985-11-07,1.9432,1.9808,1.9281,1.9808,1986479,0
1985-11-08,1.9662,1.9885,1.9432,1.9808,1255636,0
1985-11-11,1.9662,2.0111,1.9662,1.9662,1008050,0
1985-11-12,2.0111,2.0264,1.9808,2.0264,2537725,0
1985-11-13,2.0264,2.0414,1.9885,2.0414,837970,0
1985-11-14,2.0264,2.0414,2.0111,2.0414,1020221,0
1985-11-15,2.0414,2.0414,2.0111,2.0264,1129729,0
1985-11-18,2.0264,2.0567,1.9885,2.0264,654665,0
1985-11-19,2.0264,2.0567,2.0111,2.0264,862307,0
1985-11-20,2.0414,2.0414,2.0264,2.0414,995620,0
1985-11-21,2.0414,2.0414,2.0264,2.0414,749356,0
1985-11-22,2.0414,2.0414,2.0264,2.0414,718412,0
1985-11-25,2.0264,2.0414,2.0264,2.0414,783216,0
1985-11-26,2.0414,2.0414,2.0111,2.0264,690903,0
1985-11-27,2.0264,2.0414,2.0111,2.0414,425863,0
1985-11-29,2.0414,2.0414,2.0264,2.0414,588804,0
1985-12-02,2.0414,2.0414,2.0111,2.0111,527172,0
1985-12-03,2.0111,2.0567,2.0111,2.0264,1410640,0
1985-12-04,2.0264,2.0792,2.0264,2.0567,1527553,0
1985-12-05,2.0567,2.1702,1.9432,2.1097,2399382,0
1985-12-06,2.0944,2.1248,2.0944,2.1097,1175224,0
1985-12-09,2.0944,2.1248,2.0944,2.1248,826601,0
1985-12-10,2.1248,2.14,2.1097,2.14,1131846,0
1985-12-11,2.14,2.155,2.1248,2.155,1148244,0
1985-12-12,2.155,2.1702,2.14,2.14,634828,0
1985-12-13,2.14,2.1702,2.14,2.1702,565525,0
1985-12-16,2.155,2.208,2.14,2.208,1320970,0
1985-12-17,2.208,2.2683,2.1926,2.2381,2453871,0
1985-12-18,2.2381,2.2835,2.2381,2.2683,2442499,0
1985-12-19,2.2683,2.2835,2.2381,2.2683,1774608,0
1985-12-20,2.2683,2.2835,2.2531,2.2683,2883177,0
1985-12-23,2.2683,2.2835,2.2381,2.2683,1473857,0
1985-12-24,2.2683,2.2683,2.2381,2.2531,673181,0
1985-12-26,2.2531,2.2683,2.2381,2.2381,556531,0
1985-12-27,2.223,2.2381,2.208,2.2381,758354,0
1985-12-30,2.223,2.2381,2.208,2.208,479825,0
1985-12-31,2.223,2.2683,2.208,2.2531,1410640,0
1986-01-02,2.2531,2.2531,2.223,2.2381,680325,0
1986-01-03,2.223,2.2683,2.223,2.2683,467922,0
1986-01-06,2.2683,2.2683,2.2381,2.2531,608378,0
1986-01-07,2.2683,2.2985,2.2531,2.2985,1621193,0
1986-01-08,2.2985,2.3137,2.2683,2.2683,976310,0
1986-01-09,2.2381,2.2531,2.1926,2.208,1113064,0
1986-01-10,2.208,2.2381,2.208,2.223,514211,0
1986-01-13,2.2531,2.2531,2.208,2.2381,617633,0
1986-01-14,2.2531,2.2683,2.223,2.2531,503894,0
1986-01-15,2.2531,2.2683,2.223,2.2683,693814,0
1986-01-16,2.2531,2.2985,2.2531,2.2985,858868,0
1986-01-17,2.2985,2.3666,2.2835,2.3137,2803821,0
1986-01-20,2.329,2.329,2.2985,2.329,1174959,0
1986-01-21,2.329,2.3666,2.2985,2.2985,877124,0
1986-01-22,2.2985,2.3137,2.2985,2.2985,698573,0
1986-01-23,2.2985,2.3514,2.2985,2.3514,1367791,0
1986-01-24,2.3514,2.3818,2.329,2.3666,1284202,0
1986-01-27,2.3818,2.427,2.3514,2.3969,947479,0
1986-01-28,2.3969,2.427,2.3969,2.4123,596739,0
1986-01-29,2.427,2.533,2.4123,2.4801,3438647,0
1986-01-30,2.4951,2.533,2.4423,2.4423,1144278,0
1986-01-31,2.427,2.5104,2.427,2.4648,1209346,0
1986-02-03,2.4801,2.5104,2.4648,2.4951,1051961,0
1986-02-04,2.533,2.5483,2.4951,2.533,1310126,0
1986-02-05,2.5483,2.5554,2.5104,2.5483,2253109,0
1986-02-06,2.533,2.5554,2.5104,2.5483,897225,0
1986-02-07,2.5483,2.5483,2.4648,2.4801,1345042,0
1986-02-10,2.4801,2.533,2.4648,2.533,712331,0
1986-02-11,2.4951,2.5483,2.4951,2.5104,1252462,0
1986-02-12,2.533,2.5784,2.5104,2.5483,1096665,0
1986-02-13,2.533,2.5483,2.5104,2.533,1087143,0
1986-02-14,2.533,2.5784,2.5104,2.5784,1538401,0
1986-02-18,2.5784,2.6239,2.5554,2.6086,1797355,0
1986-02-19,2.6086,2.6614,2.5936,2.5936,1073388,0
1986-02-20,2.5936,2.6086,2.5784,2.6086,1080269,0
1986-02-21,2.6086,2.6239,2.5936,2.6086,1048257,0
1986-02-24,2.601,2.6161,2.5704,2.601,814958,0
1986-02-25,2.5858,2.5858,2.533,2.5704,950391,0
1986-02-26,2.5483,2.5704,2.5178,2.5178,1093491,0
1986-02-27,2.533,2.5858,2.533,2.5704,911242,0
1986-02-28,2.601,2.6464,2.5858,2.5858,1002761,0
1986-03-03,2.5483,2.5858,2.533,2.5483,864688,0
1986-03-04,2.5483,2.601,2.5483,2.5704,1084763,0
1986-03-05,2.5704,2.5704,2.5178,2.533,817341,0
1986-03-06,2.5483,2.5704,2.533,2.5704,636678,0
1986-03-07,2.5483,2.5858,2.5178,2.533,744602,0
1986-03-10,2.533,2.5483,2.427,2.5027,1291348,0
1986-03-11,2.5178,2.5704,2.5027,2.5483,841678,0
1986-03-12,2.5704,2.6161,2.5483,2.5858,970493,0
1986-03-13,2.5704,2.601,2.5704,2.5858,979221,0
1986-03-14,2.5858,2.6313,2.5704,2.6313,1311713,0
1986-03-17,2.601,2.6313,2.5483,2.601,1452432,0
1986-03-18,2.5858,2.6161,2.4498,2.5858,1092697,0
1986-03-19,2.601,2.7371,2.5704,2.5858,895635,0
1986-03-20,2.5858,2.5858,2.5483,2.5704,725026,0
1986-03-21,2.5704,2.601,2.5483,2.5483,1178928,0
1986-03-24,2.5483,2.601,2.533,2.5858,772639,0
1986-03-25,2.5858,2.6313,2.5704,2.6313,1459837,0
1986-03-26,2.6313,2.6464,2.533,2.6313,1019159,0
1986-03-27,2.6313,2.6842,2.6313,2.6464,2394356,0
1986-03-31,2.6614,2.6993,2.6464,2.6842,1981985,0
1986-04-01,2.6993,2.6993,2.6464,2.6614,1516179,0
1986-04-02,2.6614,2.6614,2.6313,2.6313,1170728,0
1986-04-03,2.6464,2.6614,2.5483,2.6161,1171786,0
1986-04-04,2.6161,2.6313,2.5483,2.5858,1012553,0
1986-04-07,2.5483,2.5704,2.5178,2.533,1218871,0
1986-04-08,2.5483,2.6161,2.533,2.6161,1145336,0
1986-04-09,2.6464,2.6614,2.6161,2.6313,1519885,0
1986-04-10,2.6313,2.6614,2.6161,2.6464,907539,0
1986-04-11,2.6464,2.6614,2.601,2.6464,795124,0
1986-04-14,2.6161,2.6464,2.6161,2.6464,386979,0
1986-04-15,2.6464,2.6614,2.6161,2.6614,830568,0
1986-04-16,2.6464,2.6614,2.6464,2.6614,1514858,0
1986-04-17,2.6614,2.6614,2.6161,2.6313,1246111,0
1986-04-18,2.6313,2.6313,2.5858,2.601,1270975,0
1986-04-21,2.5858,2.601,2.427,2.5178,5081265,0
1986-04-22,2.5178,2.5178,2.329,2.3969,5504480,0
1986-04-23,2.3818,2.5027,2.3137,2.3666,3597355,0
1986-04-24,2.3969,2.4498,2.3666,2.427,2830276,0
1986-04-25,2.427,2.427,2.3818,2.427,2724465,0
1986-04-28,2.427,2.427,2.3818,2.3969,1244530,0
1986-04-29,2.3969,2.3969,2.3137,2.3666,2525821,0
1986-04-30,2.3666,2.3818,2.2985,2.329,2630568,0
1986-05-01,2.329,2.3969,2.3137,2.3818,1574372,0
1986-05-02,2.3818,2.4498,2.3666,2.427,1795769,0
1986-05-05,2.427,2.4498,2.3818,2.427,2001295,0
1986-05-06,2.4123,2.427,2.3666,2.3818,1990446,0
1986-05-07,2.3666,2.3666,2.3137,2.3666,1544484,0
1986-05-08,2.3818,2.4123,2.3666,2.3969,8996039,0
1986-05-09,2.3969,2.3969,2.3438,2.3666,882937,0
1986-05-12,2.3666,2.4123,2.3666,2.3969,1224689,0
1986-05-13,2.3969,2.3969,2.3666,2.3969,797501,0
1986-05-14,2.3969,2.5178,2.3818,2.427,18671864,0
1986-05-15,2.4043,2.4423,2.3892,2.4043,7522703,0
1986-05-16,2.4043,2.427,2.3892,2.427,4314181,0
1986-05-19,2.4423,2.4572,2.427,2.4423,737460,0
1986-05-20,2.427,2.4423,2.3892,2.427,2555183,0
1986-05-21,2.427,2.427,2.4043,2.4043,613667,0
1986-05-22,2.427,2.4423,2.4043,2.427,1208023,0
1986-05-23,2.427,2.4572,2.427,2.427,2883177,0
1986-05-27,2.427,2.4423,2.3666,2.4043,1335252,0
1986-05-28,2.4043,2.4423,2.4043,2.427,1455607,0
1986-05-29,2.427,2.427,2.4043,2.4043,692225,0
1986-05-30,2.427,2.4423,2.4043,2.4043,1299809,0
1986-06-02,2.427,2.427,2.3892,2.3892,843265,0
1986-06-03,2.3892,2.4043,2.3666,2.3892,653872,0
1986-06-04,2.3892,2.4572,2.3592,2.3666,1127877,0
1986-06-05,2.3666,2.5784,2.3592,2.5784,11760180,0
1986-06-06,2.5554,2.5784,2.5254,2.5554,2009229,0
1986-06-09,2.5554,2.5554,2.4876,2.5027,1469096,0
1986-06-10,2.5027,2.5254,2.4572,2.4726,1938871,0
1986-06-11,2.4572,2.4726,2.427,2.4423,1826717,0
1986-06-12,2.4423,2.5936,2.427,2.5254,3552388,0
1986-06-13,2.5554,2.6313,2.5554,2.6161,4708303,0
1986-06-16,2.6161,2.6464,2.5936,2.6313,1046673,0
1986-06-17,2.6313,2.6917,2.6161,2.6765,3219104,0
1986-06-18,2.6765,2.6765,2.6313,2.6614,810462,0
1986-06-19,2.6614,2.6765,2.6313,2.6614,781634,0
1986-06-20,2.6765,2.6765,2.6464,2.6765,917587,0
1986-06-23,2.6464,2.6765,2.6464,2.6464,994033,0
1986-06-24,2.6464,2.6917,2.6464,2.6765,1410904,0
1986-06-25,2.6765,2.7145,2.6614,2.7145,1853697,0
1986-06-26,2.6917,2.7675,2.6765,2.7675,6610143,0
1986-06-27,2.7446,2.8053,2.7296,2.8053,4597209,0
1986-06-30,2.7825,2.7825,2.7296,2.7825,4396180,0
1986-07-01,2.7675,2.7825,2.7296,2.7446,1551621,0
1986-07-02,2.7446,2.7825,2.7446,2.7825,1528085,0
1986-07-03,2.7825,2.8053,2.7675,2.7825,1868508,0
1986-07-07,2.7675,2.8053,2.7296,2.7446,1576225,0
1986-07-08,2.7446,2.7675,2.7296,2.7446,1623041,0
1986-07-09,2.7675,2.8507,2.7446,2.8507,1970082,0
1986-07-10,2.8507,2.8507,2.8053,2.8507,1619070,0
1986-07-11,2.8806,2.9714,2.8507,2.9714,2856725,0
1986-07-14,2.9714,3.0093,2.8354,3.0093,3150331,0
1986-07-15,2.9714,3.0093,2.9566,2.9944,1794445,0
1986-07-16,2.9714,2.9944,2.9566,2.9714,1241354,0
1986-07-17,2.9714,3.0093,2.9714,2.9714,1009905,0
1986-07-18,2.9714,2.9944,2.9566,2.9714,1069158,0
1986-07-21,2.9714,3.0093,2.9566,2.9714,1038474,0
1986-07-22,2.9714,3.0398,2.9714,3.0093,1748686,0
1986-07-23,3.0245,3.0926,3.0093,3.0926,2803821,0
1986-07-24,3.0926,3.1077,3.0398,3.0774,2777369,0
1986-07-25,3.0774,3.1455,3.0545,3.1077,1636797,0
1986-07-28,3.1077,3.1455,2.9714,3.0926,3666127,0
1986-07-29,3.0774,3.0926,3.0545,3.0774,1116506,0
1986-07-30,3.0926,3.1227,3.0774,3.1077,1103013,0
1986-07-31,3.1227,3.1606,3.0926,3.1227,856222,0
1986-08-01,3.1455,3.1606,3.1077,3.1227,1489728,0
1986-08-04,3.1077,3.1455,3.0774,3.1455,869714,0
1986-08-05,3.1455,3.1455,3.1077,3.1227,1143484,0
1986-08-06,3.1077,3.1455,3.1077,3.1227,1518825,0
1986-08-07,3.0926,3.1227,3.0926,3.1227,871828,0
1986-08-08,3.1077,3.1227,3.0926,3.1077,1507715,0
1986-08-11,3.1227,3.1606,3.1077,3.1606,2186449,0
1986-08-12,3.1455,3.1606,3.1227,3.1455,1440796,0
1986-08-13,3.1455,3.2136,3.1455,3.183,1890462,0
1986-08-14,3.183,3.183,3.1606,3.183,759679,0
1986-08-15,3.1606,3.183,3.1455,3.183,1666422,0
1986-08-18,3.1606,3.1907,3.1455,3.1907,4745333,0
1986-08-19,3.2136,3.2667,3.1907,3.2435,1884378,0
1986-08-20,3.2435,3.4556,3.2287,3.2813,34545197,0
1986-08-21,3.2891,3.3042,3.2364,3.2891,4311534,0
1986-08-22,3.2737,3.2891,3.2512,3.2891,2645113,0
1986-08-25,3.2891,3.2891,3.2364,3.2512,797768,0
1986-08-26,3.2512,3.3042,3.2364,3.2891,1343984,0
1986-08-27,3.2891,3.3042,3.2512,3.2891,1139250,0
1986-08-28,3.2891,3.3194,3.2737,3.3194,1289494,0
1986-08-29,3.3042,3.3194,3.2737,3.2891,1208023,0
1986-09-02,3.2891,3.3042,3.1983,3.2364,1686260,0
1986-09-03,3.2136,3.2364,3.1983,3.2136,1178134,0
1986-09-04,3.2136,3.3422,3.1606,3.1983,1841001,0
1986-09-05,3.1983,3.1983,3.0545,3.0774,2590359,0
1986-09-08,3.0545,3.0774,2.9714,3.0469,1866921,0
1986-09-09,3.0545,3.1528,3.0469,3.1304,1520941,0
1986-09-10,3.1528,3.2891,3.115,3.1528,1081586,0
1986-09-11,3.1528,3.1528,3.0245,3.0469,2329288,0
1986-09-12,3.0469,3.0774,2.9486,2.9714,2363407,0
1986-09-15,2.9714,3.0093,2.9337,2.9944,1419369,0
1986-09-16,2.9944,3.0093,2.8507,3.0093,901718,0
1986-09-17,3.0245,3.0469,2.9714,3.0469,1266478,0
1986-09-18,3.0245,3.0774,3.0093,3.0245,957005,0
1986-09-19,3.0245,3.0245,2.9944,3.0245,980015,0
1986-09-22,3.0245,3.0245,2.8507,3.0093,568700,0
1986-09-23,3.0245,3.0545,3.0245,3.0545,911505,0
1986-09-24,3.0774,3.1304,3.0545,3.115,951182,0
1986-09-25,3.115,3.1304,3.0245,3.0774,841678,0
1986-09-26,3.0545,3.0774,3.0469,3.0774,1828039,0
1986-09-29,3.0469,3.0545,3.0093,3.0469,576371,0
1986-09-30,3.0469,3.0774,3.0245,3.0469,896958,0
1986-10-01,3.0469,3.0774,3.0469,3.0545,687462,0
1986-10-02,3.0545,3.0774,3.0469,3.0545,716299,0
1986-10-03,3.0545,3.0774,3.0469,3.0774,564995,0
1986-10-06,3.0545,3.0774,3.0469,3.0774,558911,0
1986-10-07,3.0774,3.0774,3.0545,3.0774,739572,0
1986-10-08,3.0774,3.0926,3.0545,3.0774,1096400,0
1986-10-09,3.0545,3.0774,3.0545,3.0774,608378,0
1986-10-10,3.0774,3.0774,3.0469,3.0774,563411,0
1986-10-13,3.0545,3.0774,3.0469,3.0774,509714,0
1986-10-14,3.0545,3.0774,3.0469,3.0774,539871,0
1986-10-15,3.0774,3.115,3.0545,3.115,1129994,0
1986-10-16,3.115,3.115,3.0926,3.0926,1009905,0
1986-10-17,3.0926,3.115,3.0774,3.115,1369638,0
1986-10-20,3.115,3.115,3.0774,3.0926,507332,0
1986-10-21,3.0926,3.115,3.0774,3.0926,1112800,0
1986-10-22,3.0774,3.115,3.0774,3.0926,743276,0
1986-10-23,3.0774,3.1528,3.0774,3.1304,1177077,0
1986-10-24,3.115,3.2891,3.115,3.1606,925523,0
1986-10-27,3.1528,3.1983,3.1304,3.1983,892726,0
1986-10-28,3.1983,3.2512,3.183,3.2364,933992,0
1986-10-29,3.2512,3.3042,3.2364,3.2891,1064923,0
1986-10-30,3.3422,3.3569,3.3194,3.3569,1406936,0
1986-10-31,3.3422,3.3569,3.3042,3.3569,1119679,0
1986-11-03,3.3569,3.3951,3.3422,3.3951,1538662,0
1986-11-04,3.3723,3.3951,3.3194,3.3422,15950046,0
1986-11-05,3.3343,3.3497,3.2967,3.3343,9707568,0
1986-11-06,3.3119,3.3343,3.2737,3.3119,2029858,0
1986-11-07,3.2967,3.3497,3.2967,3.3119,578222,0
1986-11-10,3.3119,3.3343,3.2967,3.3343,530608,0
1986-11-11,3.3343,3.3497,3.2967,3.3119,561558,0
1986-11-12,3.3119,3.3497,3.2967,3.3343,702013,0
1986-11-13,3.3119,3.3343,3.2967,3.3119,763910,0
1986-11-14,3.3119,3.3119,3.2737,3.3119,692757,0
1986-11-17,3.3119,3.3343,3.2737,3.3119,754651,0
1986-11-18,3.3119,3.3343,3.259,3.2967,695930,0
1986-11-19,3.259,3.3119,3.259,3.2967,841412,0
1986-11-20,3.2967,3.3119,3.2737,3.2967,1700278,0
1986-11-21,3.2967,3.3497,3.2737,3.3497,1019428,0
1986-11-24,3.3343,3.3797,3.3343,3.3797,1376254,0
1986-11-25,3.3797,3.3797,3.3497,3.3797,1014932,0
1986-11-26,3.3497,3.3797,3.3343,3.3646,669742,0
1986-11-28,3.3797,3.4253,3.3497,3.3797,734017,0
1986-12-01,3.4027,3.4027,3.3119,3.3797,1350863,0
1986-12-02,3.3797,3.4253,3.3646,3.4027,1530727,0
1986-12-03,3.4027,3.4253,3.3646,3.4027,1140307,0
1986-12-04,3.3797,3.4027,3.3497,3.3497,678738,0
1986-12-05,3.3797,3.3797,3.3343,3.3497,671860,0
1986-12-08,3.3646,3.3797,3.3343,3.3646,1317267,0
1986-12-09,3.3646,3.3797,3.3343,3.3646,676094,0
1986-12-10,3.3646,3.3797,3.3497,3.3497,1245057,0
1986-12-11,3.3646,3.3646,3.3343,3.3497,849079,0
1986-12-12,3.3497,3.3497,3.2967,3.3119,876856,0
1986-12-15,3.2967,3.3119,3.2435,3.3119,1030538,0
1986-12-16,3.3119,3.3646,3.3119,3.3497,1215955,0
1986-12-17,3.3497,3.3497,3.2967,3.3119,702013,0
1986-12-18,3.3119,3.3343,3.2737,3.3119,607054,0
1986-12-19,3.3119,3.3497,3.2737,3.3343,1822484,0
1986-12-22,3.2967,3.3119,3.2737,3.3119,1207230,0
1986-12-23,3.3119,3.3497,3.259,3.2967,1385513,0
1986-12-24,3.259,3.2967,3.259,3.2967,466864,0
1986-12-26,3.2967,3.3343,3.259,3.2967,535373,0
1986-12-29,3.2737,3.2967,3.2435,3.2967,666306,0
1986-12-30,3.2737,3.4027,3.2435,3.259,987950,0
1986-12-31,3.2737,3.2737,3.2209,3.259,1136605,0
1987-01-02,3.259,3.3119,3.2435,3.3119,543569,0
1987-01-05,3.3343,3.4027,3.3119,3.4027,919705,0
1987-01-06,3.4027,3.4328,3.3797,3.4027,1020485,0
1987-01-07,3.4027,3.4556,3.4027,3.4556,954887,0
1987-01-08,3.4556,3.493,3.4253,3.493,1252989,0
1987-01-09,3.4705,3.493,3.4556,3.493,1168351,0
1987-01-12,3.493,3.5613,3.4705,3.5312,1427303,0
1987-01-13,3.5312,3.5461,3.493,3.5312,1061484,0
1987-01-14,3.5312,3.5461,3.4556,3.5312,1043499,0
1987-01-15,3.5312,3.5461,3.493,3.5084,736403,0
1987-01-16,3.5312,3.5461,3.5084,3.5461,870773,0
1987-01-19,3.5084,3.5613,3.493,3.5613,640913,0
1987-01-20,3.5613,3.6521,3.5613,3.6369,2272681,0
1987-01-21,3.6219,3.6748,3.5842,3.6219,1555857,0
1987-01-22,3.6219,3.6521,3.5842,3.6521,1276268,0
1987-01-23,3.6748,3.7429,3.5989,3.6369,2481117,0
1987-01-26,3.6219,3.6521,3.3646,3.5613,1488407,0
1987-01-27,3.5613,3.6369,3.5461,3.6219,1270452,0
1987-01-28,3.6369,3.7127,3.5842,3.6219,1689170,0
1987-01-29,3.6369,3.6369,3.5842,3.6219,571081,0
1987-01-30,3.6369,3.6369,3.5842,3.5989,465011,0
1987-02-02,3.6219,3.6521,3.5842,3.6521,558386,0
1987-02-03,3.6219,3.6369,3.5842,3.6219,1055663,0
1987-02-04,3.5989,3.6219,3.5989,3.6219,468186,0
1987-02-05,3.6219,3.6748,3.6219,3.6369,778989,0
1987-02-06,3.6521,3.6897,3.6369,3.6897,1771963,0
1987-02-09,3.6521,3.6748,3.6369,3.6521,709419,0
1987-02-10,3.6369,3.6369,3.5989,3.6369,691960,0
1987-02-11,3.6369,3.6369,3.5989,3.6369,350475,0
1987-02-12,3.6369,3.6369,3.5613,3.5842,1764027,0
1987-02-13,3.5613,3.6369,3.5312,3.5989,1799205,0
1987-02-17,3.6219,3.6521,3.5989,3.6369,748305,0
1987-02-18,3.6369,3.6521,3.5989,3.6369,1197179,0
1987-02-19,3.6521,3.6521,3.5842,3.6219,851200,0
1987-02-20,3.6369,3.6369,3.5312,3.6219,7168261,0
1987-02-23,3.5687,3.5915,3.493,3.5687,2197295,0
1987-02-24,3.5915,3.5915,3.5161,3.5312,4628953,0
1987-02-25,3.5312,3.5312,3.4629,3.493,4047024,0
1987-02-26,3.4782,3.4782,3.3723,3.4629,2447523,0
1987-02-27,3.4402,3.4629,3.4253,3.4629,559970,0
1987-03-02,3.4782,3.4782,3.3871,3.4253,1274419,0
1987-03-03,3.4253,3.4402,3.4027,3.4253,716030,0
1987-03-04,3.4253,3.4402,3.4027,3.4253,882937,0
1987-03-05,3.4253,3.4253,3.3871,3.4253,846438,0
1987-03-06,3.4027,3.4253,3.3723,3.3871,953829,0
1987-03-09,3.3871,3.4027,3.3497,3.3871,550183,0
1987-03-10,3.3497,3.3871,3.3497,3.3723,833741,0
1987-03-11,3.3723,3.3723,3.3119,3.3497,845112,0
1987-03-12,3.3343,3.3723,3.3119,3.3497,767081,0
1987-03-13,3.3497,3.3723,3.3343,3.3497,577696,0
1987-03-16,3.3723,3.3723,3.3343,3.3497,511564,0
1987-03-17,3.3497,3.3723,3.3119,3.3723,581925,0
1987-03-18,3.3723,3.3871,3.3343,3.3723,958853,0
1987-03-19,3.3497,3.3723,3.3497,3.3723,475856,0
1987-03-20,3.3723,3.3871,3.3497,3.3871,960177,0
1987-03-23,3.3723,3.4253,3.3723,3.4027,897225,0
1987-03-24,3.3871,3.4402,3.3871,3.4253,971024,0
1987-03-25,3.4402,3.493,3.4253,3.4629,728467,0
1987-03-26,3.4629,3.493,3.4253,3.4402,2286702,0
1987-03-27,3.4402,3.4402,3.3723,3.3871,616576,0
1987-03-30,3.3723,3.3871,3.3119,3.3343,1011494,0
1987-03-31,3.3343,3.3497,3.0545,3.2209,5663191,0
1987-04-01,3.0926,3.2435,3.0774,3.2209,3359296,0
1987-04-02,3.2209,3.3119,3.2061,3.2737,1331022,0
1987-04-03,3.2737,3.2967,3.2209,3.2737,841940,0
1987-04-06,3.259,3.2737,3.1606,3.259,1309861,0
1987-04-07,3.1606,3.183,3.1304,3.1304,1239234,0
1987-04-08,3.1304,3.2061,3.115,3.183,1670656,0
1987-04-09,3.1606,3.2737,3.0926,3.1304,1359587,0
1987-04-10,3.0926,3.115,3.0324,3.0774,1473594,0
1987-04-13,3.0774,3.115,3.0168,3.0168,1309861,0
1987-04-14,3.0168,3.0168,2.8203,2.8656,3385746,0
1987-04-15,2.9264,3.0168,2.9264,3.0168,2385099,0
1987-04-16,3.0168,3.1606,2.9944,3.1304,2153121,0
1987-04-20,3.1606,3.183,3.115,3.1304,1164645,0
1987-04-21,3.0926,3.1606,3.0168,3.1606,1694195,0
1987-04-22,3.1455,3.1606,3.0545,3.0545,1030800,0
1987-04-23,3.0774,3.1455,3.0545,3.1304,863100,0
1987-04-24,3.0774,3.0926,3.0168,3.0324,906744,0
1987-04-27,3.0168,3.0545,2.9641,3.0168,1324671,0
1987-04-28,3.0168,3.0324,2.9944,3.0324,1061484,0
1987-04-29,3.0545,3.0926,3.0545,3.0926,897754,0
1987-04-30,3.0926,3.0926,3.0545,3.0774,1310655,0
1987-05-01,3.0774,3.0774,3.0168,3.0545,1145336,0
1987-05-04,3.0545,3.0926,3.0324,3.0926,949861,0
1987-05-05,3.0926,3.2209,3.0926,3.183,1548451,0
1987-05-06,3.2061,3.259,3.183,3.2435,1343719,0
1987-05-07,3.2209,3.2435,3.2061,3.2061,647525,0
1987-05-08,3.2209,3.3497,3.1606,3.1606,768406,0
1987-05-11,3.183,3.2435,3.1606,3.2061,873153,0
1987-05-12,3.2209,3.2209,3.183,3.2209,808350,0
1987-05-13,3.2061,3.2209,3.183,3.2061,7961794,0
1987-05-14,3.1304,3.1759,3.115,3.1304,1175224,0
1987-05-15,3.115,3.115,3.0398,3.0545,1380223,0
1987-05-18,3.0398,3.0774,3.0245,3.0774,855163,0
1987-05-19,3.0774,3.0926,3.0245,3.0245,742219,0
1987-05-20,3.0245,3.0774,3.0245,3.0545,824482,0
1987-05-21,3.0398,3.0545,3.0017,3.0245,1397678,0
1987-05-22,3.0245,3.0398,3.0017,3.0398,575841,0
1987-05-26,3.0398,3.115,3.0245,3.0774,705450,0
1987-05-27,3.115,3.115,3.0245,3.0398,517122,0
1987-05-28,3.0398,3.0545,3.0017,3.0545,979221,0
1987-05-29,3.0398,3.0545,3.0245,3.0398,522149,0
1987-06-01,3.0774,3.0926,3.0245,3.0398,595680,0
1987-06-02,3.0774,3.0774,3.0245,3.0545,480088,0
1987-06-03,3.0545,3.0926,3.0398,3.0926,772372,0
1987-06-04,3.0926,3.115,3.0774,3.115,363968,0
1987-06-05,3.0926,3.1528,3.0926,3.115,1186069,0
1987-06-08,3.0926,3.1528,3.0774,3.1528,552565,0
1987-06-09,3.1528,3.1528,3.0926,3.0926,696195,0
1987-06-10,3.1304,3.1528,3.0926,3.1304,920236,0
1987-06-11,3.115,3.1304,3.0774,3.0926,476914,0
1987-06-12,3.1304,3.2287,3.115,3.2287,1090050,0
1987-06-15,3.2287,3.2435,3.2136,3.2287,963616,0
1987-06-16,3.2287,3.2287,3.2136,3.2287,1226540,0
1987-06-17,3.2287,3.2287,3.1907,3.2136,594355,0
1987-06-18,3.2287,3.2287,3.1907,3.2287,553093,0
1987-06-19,3.2287,3.2435,3.2136,3.2287,956209,0
1987-06-22,3.2287,3.3042,3.1907,3.2813,776870,0
1987-06-23,3.2667,3.3042,3.2435,3.2813,525585,0
1987-06-24,3.2813,3.3042,3.2435,3.2667,1024715,0
1987-06-25,3.2667,3.2813,3.2287,3.2667,290437,0
1987-06-26,3.2667,3.2667,3.2287,3.2435,367141,0
1987-06-29,3.2287,3.2667,3.1759,3.2435,374815,0
1987-06-30,3.2667,3.2667,3.1907,3.1907,705188,0
1987-07-01,3.2287,3.2667,3.1907,3.2287,471362,0
1987-07-02,3.2667,3.2813,3.2136,3.2667,1017047,0
1987-07-06,3.2667,3.2667,3.2287,3.2287,758620,0
1987-07-07,3.2435,3.2813,3.2287,3.2813,1063070,0
1987-07-08,3.2667,3.2813,3.2435,3.2667,349684,0
1987-07-09,3.2667,3.2813,3.2435,3.2667,407614,0
1987-07-10,3.2667,3.2813,3.2435,3.2813,252875,0
1987-07-13,3.2813,3.2813,3.2435,3.2667,432476,0
1987-07-14,3.2667,3.2813,3.2435,3.2667,755181,0
1987-07-15,3.2667,3.3042,3.2435,3.2813,614198,0
1987-07-16,3.2667,3.3194,3.2667,3.3042,758354,0
1987-07-17,3.3042,3.3422,3.3042,3.3422,721853,0
1987-07-20,3.3194,3.3422,3.3042,3.3194,3570905,0
1987-07-21,3.3422,3.3646,3.3042,3.3042,735345,0
1987-07-22,3.3194,3.3422,3.2813,3.3422,832419,0
1987-07-23,3.3194,3.3646,3.3042,3.3042,575314,0
1987-07-24,3.3194,3.3422,3.3042,3.3194,430889,0
1987-07-27,3.3194,3.3422,3.3042,3.3422,557855,0
1987-07-28,3.3646,3.3646,3.3194,3.3646,488289,0
1987-07-29,3.3646,3.3646,3.3194,3.3646,466864,0
1987-07-30,3.3646,3.3646,3.3194,3.3422,650171,0
1987-07-31,3.3194,3.3646,3.3194,3.3422,466336,0
1987-08-03,3.3042,3.3422,3.3042,3.3042,928700,0
1987-08-04,3.3042,3.3422,3.2813,3.3194,746455,0
1987-08-05,3.3194,3.3422,3.3042,3.3194,924470,0
1987-08-06,3.3194,3.3422,3.2813,3.3194,616576,0
1987-08-07,3.3422,3.3797,3.3042,3.3797,987950,0
1987-08-10,3.3797,3.4328,3.3646,3.4328,2909627,0
1987-08-11,3.4328,3.4705,3.4175,3.4705,1520941,0
1987-08-12,3.4705,3.4705,3.4328,3.4556,7961794,0
1987-08-13,3.4556,3.5312,3.4328,3.5084,1666422,0
1987-08-14,3.493,3.5084,3.4556,3.493,634296,0
1987-08-17,3.4705,3.493,3.4175,3.493,1969286,0
1987-08-18,3.4556,3.4705,3.4175,3.4705,951182,0
1987-08-19,3.4556,3.4705,3.3646,3.4175,51553285,0
1987-08-20,3.4027,3.4027,3.3497,3.4027,6057311,0
1987-08-21,3.3871,3.4027,3.3497,3.3871,5501839,0
1987-08-24,3.3871,3.3871,3.3269,3.3723,554152,0
1987-08-25,3.3497,3.3871,3.3497,3.3723,564731,0
1987-08-26,3.3871,3.3871,3.3497,3.3723,516327,0
1987-08-27,3.3269,3.3497,3.3119,3.3119,630857,0
1987-08-28,3.3119,3.3119,3.2737,3.2737,457870,0
1987-08-31,3.2737,3.3119,3.2512,3.2891,541458,0
1987-09-01,3.3119,3.3723,3.2364,3.2512,2121380,0
1987-09-02,3.2737,3.2737,3.1759,3.2737,813634,0
1987-09-03,3.2737,3.3119,3.2364,3.3119,454960,0
1987-09-04,3.2891,3.3497,3.2364,3.2737,499664,0
1987-09-08,3.2737,3.2737,3.2136,3.2737,715244,0
1987-09-09,3.2737,3.2891,3.2364,3.2512,515002,0
1987-09-10,3.2512,3.2737,3.1528,3.1907,876856,0
1987-09-11,3.1907,3.1907,3.1528,3.1528,1288696,0
1987-09-14,3.1759,3.1759,3.115,3.1304,650434,0
1987-09-15,3.115,3.1304,3.0545,3.0926,1289494,0
1987-09-16,3.0926,3.1304,3.0545,3.115,759679,0
1987-09-17,3.115,3.1528,3.0926,3.115,595410,0
1987-09-18,3.115,3.1304,3.0926,3.115,666569,0
1987-09-21,3.1304,3.1759,3.0926,3.0926,579014,0
1987-09-22,3.1304,3.1907,3.0926,3.1759,1032654,0
1987-09-23,3.1759,3.1907,3.1304,3.1759,652813,0
1987-09-24,3.1759,3.1907,3.1304,3.1528,532460,0
1987-09-25,3.1304,3.1528,3.0926,3.1528,398881,0
1987-09-28,3.1304,3.2364,3.1304,3.1907,702541,0
1987-09-29,3.1907,3.1907,3.1304,3.1528,463688,0
1987-09-30,3.1528,3.1528,3.115,3.1304,1274679,0
1987-10-01,3.1528,3.1528,3.115,3.1528,808079,0
1987-10-02,3.1907,3.1907,3.1304,3.1528,1716414,0
1987-10-05,3.1528,3.1528,3.115,3.1528,757294,0
1987-10-06,3.1304,3.1528,3.0926,3.1304,496490,0
1987-10-07,3.0926,3.1528,3.0926,3.1528,999588,0
1987-10-08,3.1304,3.1528,3.115,3.1528,1047996,0
1987-10-09,3.1304,3.1528,3.115,3.115,675033,0
1987-10-12,3.1304,3.1304,3.0774,3.0926,1141103,0
1987-10-13,3.115,3.1759,3.0774,3.1759,902249,0
1987-10-14,3.1759,3.1759,3.0926,3.115,759938,0
1987-10-15,3.115,3.1304,3.0545,3.0926,955681,0
1987-10-16,3.0774,3.1304,2.9641,2.9944,2866249,0
1987-10-19,2.7068,2.9037,2.5936,2.7296,3076266,0
1987-10-20,2.8429,2.9412,2.6464,2.8203,2341188,0
1987-10-21,3.1304,3.1759,3.0398,3.1304,1445025,0
1987-10-22,3.0245,3.0774,2.9412,3.0774,1070742,0
1987-10-23,3.0245,3.0545,3.0245,3.0545,1496874,0
1987-10-26,3.0245,3.0545,2.9412,2.9412,945367,0
1987-10-27,2.979,3.0245,2.8806,2.9264,1017311,0
1987-10-28,2.8656,2.9037,2.8429,2.8429,11955919,0
1987-10-29,2.8656,2.9412,2.8656,2.9412,1228920,0
1987-10-30,2.979,3.0398,2.979,3.0398,1120999,0
1987-11-02,3.0398,3.0774,3.0245,3.0774,2037003,0
1987-11-03,3.0545,3.0926,3.0398,3.0774,1550833,0
1987-11-04,3.0774,3.1759,3.0774,3.1528,30498171,0
1987-11-05,3.1455,3.1455,3.0849,3.1077,10527557,0
1987-11-06,3.1077,3.1077,3.0624,3.1077,24678920,0
1987-11-09,3.0849,3.1077,3.0469,3.0624,1898398,0
1987-11-10,3.0469,3.0849,3.0469,3.0849,608114,0
1987-11-11,3.1077,3.1077,3.0849,3.1077,630857,0
1987-11-12,3.1606,3.183,3.1077,3.1077,619485,0
1987-11-13,3.1227,3.1227,3.0624,3.1077,718677,0
1987-11-16,3.1077,3.1227,3.0624,3.1077,384866,0
1987-11-17,3.1077,3.1455,3.0469,3.0469,396237,0
1987-11-18,3.0624,3.0849,3.0245,3.0624,535635,0
1987-11-19,3.0624,3.1077,3.0469,3.0624,490934,0
1987-11-20,3.0624,3.1227,3.0469,3.1227,382219,0
1987-11-23,3.0849,3.1077,3.0624,3.1077,465542,0
1987-11-24,3.0849,3.1455,3.0849,3.1227,490139,0
1987-11-25,3.1077,3.1227,3.0849,3.1077,375607,0
1987-11-27,3.1227,3.1227,3.0849,3.1077,153945,0
1987-11-30,3.0624,3.0624,3.0245,3.0469,722644,0
1987-12-01,3.0849,3.0849,3.0245,3.0624,353916,0
1987-12-02,3.0245,3.0624,3.0245,3.0624,370845,0
1987-12-03,3.0624,3.0624,2.979,3.0017,1196920,0
1987-12-04,2.979,3.0017,2.9486,2.9486,670803,0
1987-12-07,2.9641,3.0017,2.9486,2.979,618958,0
1987-12-08,3.0245,3.0469,2.9264,3.0017,933197,0
1987-12-09,2.9641,3.0017,2.9641,2.979,585630,0
1987-12-10,2.9486,2.979,2.9264,2.9486,627422,0
1987-12-11,2.9486,2.9641,2.9264,2.9641,402854,0
1987-12-14,2.9641,2.979,2.9486,2.979,491728,0
1987-12-15,2.979,3.0017,2.9641,2.979,689316,0
1987-12-16,3.0017,3.0017,2.9486,2.979,705981,0
1987-12-17,2.979,3.0017,2.9486,2.9486,365818,0
1987-12-18,2.979,2.979,2.9486,2.979,1251400,0
1987-12-21,2.979,2.979,2.9486,2.9641,1170460,0
1987-12-22,2.9641,2.9641,2.9037,2.9264,645410,0
1987-12-23,2.9486,2.9641,2.9037,2.9264,780307,0
1987-12-24,2.9486,2.9486,2.9037,2.9264,232240,0
1987-12-28,2.9037,2.9641,2.8806,2.9486,1317001,0
1987-12-29,2.9264,2.9486,2.9037,2.9264,523997,0
1987-12-30,2.9037,2.9486,2.9037,2.9264,666569,0
1987-12-31,2.9037,2.979,2.8806,2.9486,1106450,0
1988-01-04,2.9486,3.0017,2.9486,2.979,1475710,0
1988-01-05,3.0017,3.0624,3.0017,3.0469,685085,0
1988-01-06,3.0624,3.0849,3.0469,3.0624,452317,0
1988-01-07,3.0849,3.1077,3.0469,3.1077,381954,0
1988-01-08,3.0849,3.1077,2.9486,2.9486,608378,0
1988-01-11,2.979,3.0245,2.9486,3.0017,605732,0
1988-01-12,3.0245,3.0469,2.9486,3.0017,597268,0
1988-01-13,3.0017,3.1077,2.979,3.0624,561558,0
1988-01-14,3.0849,3.1077,3.0624,3.0849,578222,0
1988-01-15,3.1227,3.1455,3.1077,3.1227,591976,0
1988-01-18,3.1227,3.183,3.1077,3.183,716561,0
1988-01-19,3.183,3.2061,3.1455,3.1606,1124969,0
1988-01-20,3.1606,3.2061,3.0624,3.1606,514472,0
1988-01-21,3.2061,3.2209,3.183,3.183,554946,0
1988-01-22,3.2209,3.2209,3.2061,3.2061,776338,0
1988-01-25,3.2209,3.2667,3.2061,3.2667,1114651,0
1988-01-26,3.2667,3.2667,3.2209,3.2435,447819,0
1988-01-27,3.2667,3.2813,3.2435,3.2435,780838,0
1988-01-28,3.2667,3.3194,3.2667,3.3042,971815,0
1988-01-29,3.3194,3.3797,3.3042,3.3646,2750919,0
1988-02-01,3.3797,3.3797,3.3194,3.3422,798823,0
1988-02-02,3.3194,3.3646,3.3042,3.3194,1725937,0
1988-02-03,3.2813,3.3042,3.183,3.2061,2330612,0
1988-02-04,3.2061,3.2435,3.183,3.2209,687730,0
1988-02-05,3.2435,3.2435,3.2061,3.2435,367667,0
1988-02-08,3.2061,3.2435,3.183,3.2209,394912,0
1988-02-09,3.2209,3.2435,3.2061,3.2435,442263,0
1988-02-10,3.2435,3.2813,3.2209,3.2813,8536051,0
1988-02-11,3.2667,3.2813,3.1077,3.1455,3427537,0
1988-02-12,3.1227,3.1455,2.9486,3.0245,2295430,0
1988-02-16,3.0017,3.0624,2.979,3.0624,1152210,0
1988-02-17,3.0624,3.1606,3.0469,3.1455,2226126,0
1988-02-18,3.1455,3.1455,3.1077,3.1227,556005,0
1988-02-19,3.1227,3.1455,3.0849,3.1455,1127612,0
1988-02-22,3.1455,3.1606,3.1227,3.1606,845644,0
1988-02-23,3.1606,3.1606,3.1455,3.1606,22637418,0
1988-02-24,3.1606,3.1606,3.1227,3.1455,13994246,0
1988-02-25,3.1455,3.1606,3.1077,3.1077,2196504,0
1988-02-26,3.1227,3.1455,3.1077,3.1227,56120604,0
1988-02-29,3.115,3.115,3.0699,3.0699,17097492,0
1988-03-01,3.0699,3.0849,3.0093,3.0093,2962526,0
1988-03-02,3.0245,3.0469,3.0093,3.0093,1333139,0
1988-03-03,3.0093,3.0469,2.9486,3.0245,3650259,0
1988-03-04,3.0469,3.0849,3.0245,3.0469,714183,0
1988-03-07,3.0849,3.1304,3.0245,3.115,976310,0
1988-03-08,3.1528,3.1907,3.1528,3.1759,1077355,0
1988-03-09,3.1759,3.1759,3.1528,3.1528,818661,0
1988-03-10,3.1759,3.1759,3.115,3.1304,1920087,0
1988-03-11,3.1304,3.1528,3.115,3.1304,536166,0
1988-03-14,3.1304,3.1759,3.1304,3.1528,448609,0
1988-03-15,3.1528,3.1759,3.1528,3.1759,453633,0
1988-03-16,3.1759,3.1907,3.1528,3.1759,661544,0
1988-03-17,3.1759,3.1759,3.1304,3.1528,759679,0
1988-03-18,3.1907,3.1907,3.1304,3.1759,1188715,0
1988-03-21,3.1528,3.1759,3.115,3.1304,361584,0
1988-03-22,3.1528,3.1759,3.1304,3.1304,488022,0
1988-03-23,3.1304,3.1528,3.1304,3.1304,443849,0
1988-03-24,3.1304,3.1528,3.0849,3.115,613401,0
1988-03-25,3.115,3.1304,3.0469,3.0469,1100372,0
1988-03-28,3.0699,3.0849,3.0469,3.0849,529022,0
1988-03-29,3.0849,3.115,3.0699,3.0849,390154,0
1988-03-30,3.0849,3.0849,3.0245,3.0245,413961,0
1988-03-31,3.0245,3.0699,3.0093,3.0245,809671,0
1988-04-04,3.0245,3.0469,3.0093,3.0093,1597121,0
1988-04-05,3.0245,3.0469,3.0093,3.0245,679794,0
1988-04-06,3.0245,3.115,3.0245,3.115,745657,0
1988-04-07,3.115,3.1304,3.0699,3.0849,584568,0
1988-04-08,3.0699,3.115,3.0245,3.115,465011,0
1988-04-11,3.0849,3.115,3.0245,3.0699,415550,0
1988-04-12,3.0699,3.115,3.0699,3.0849,661010,0
1988-04-13,3.0849,3.115,3.0093,3.0245,836913,0
1988-04-14,2.9866,3.0093,2.7599,2.8203,4179279,0
1988-04-15,2.8203,2.9109,2.7825,2.9109,2671564,0
1988-04-18,2.8656,2.8806,2.8203,2.8429,1218606,0
1988-04-19,2.8656,2.8656,2.8053,2.8203,1247704,0
1988-04-20,2.8053,2.8429,2.7825,2.7825,1322561,0
1988-04-21,2.7825,2.8429,2.7825,2.7825,1273886,0
1988-04-22,2.8053,2.9264,2.7825,2.9109,1171786,0
1988-04-25,2.8806,2.9109,2.8656,2.9109,752004,0
1988-04-26,2.9109,2.9264,2.8806,2.9264,741688,0
1988-04-27,2.9264,2.9486,2.8806,2.9109,634828,0
1988-04-28,2.9264,2.9264,2.8656,2.8806,474798,0
1988-04-29,2.8656,2.8806,2.8203,2.8656,583247,0
1988-05-02,2.8656,2.8806,2.8053,2.8203,1059367,0
1988-05-03,2.8203,2.8429,2.7599,2.8429,650171,0
1988-05-04,2.8203,2.8656,2.8053,2.8203,544101,0
1988-05-05,2.8429,2.8429,2.8203,2.8429,499926,0
1988-05-06,2.8203,2.8806,2.8203,2.8429,518708,0
1988-05-09,2.8429,2.9109,2.8203,2.8806,348893,0
1988-05-10,2.9109,2.9264,2.8806,2.9109,540661,0
1988-05-11,2.9109,2.9109,2.8656,2.8806,452050,0
1988-05-12,2.8806,2.9264,2.8806,2.9109,302603,0
1988-05-13,2.9264,2.9486,2.9109,2.9264,325082,0
1988-05-16,2.9264,2.9866,2.9264,2.9641,704660,0
1988-05-17,3.0093,3.0093,2.9486,2.9641,666569,0
1988-05-18,2.9641,2.9641,2.9264,2.9486,170915402,0
1988-05-19,2.9337,2.9337,2.8656,2.9109,4464159,0
1988-05-20,2.9109,2.9566,2.8656,2.9109,4366027,0
1988-05-23,2.896,2.9109,2.8656,2.896,445701,0
1988-05-24,2.896,2.9109,2.8656,2.9109,880558,0
1988-05-25,2.9109,2.9566,2.9109,2.9109,578487,0
1988-05-26,2.9109,2.9337,2.9109,2.9109,381159,0
1988-05-27,2.9337,2.9337,2.896,2.9109,272708,0
1988-05-31,2.9109,2.9566,2.896,2.9566,972876,0
1988-06-01,2.979,3.0168,2.9566,3.0168,895370,0
1988-06-02,2.9944,3.0168,2.9566,2.9944,452317,0
1988-06-03,2.9944,3.0168,2.979,2.9944,534048,0
1988-06-06,2.9944,3.0168,2.979,2.979,386715,0
1988-06-07,2.9944,3.0168,2.9566,2.9944,422424,0
1988-06-08,2.9944,3.0398,2.979,3.0398,891138,0
1988-06-09,3.0168,3.0624,3.0168,3.0168,954623,0
1988-06-10,3.0624,3.0849,3.0398,3.0398,488022,0
1988-06-13,3.0398,3.1077,3.0168,3.0849,1125497,0
1988-06-14,3.1227,3.1606,3.0398,3.1227,1540252,0
1988-06-15,3.1227,3.1455,3.0849,3.1227,435389,0
1988-06-16,3.1077,3.1227,3.0849,3.0849,1045617,0
1988-06-17,3.1227,3.1227,3.0849,3.1227,1267804,0
1988-06-20,3.0849,3.1077,3.0624,3.0849,311066,0
1988-06-21,3.0849,3.1077,3.0624,3.1077,701749,0
1988-06-22,3.1227,3.2136,3.1077,3.183,1481796,0
1988-06-23,3.1606,3.2136,3.1606,3.1606,448345,0
1988-06-24,3.183,3.183,3.1455,3.1606,712065,0
1988-06-27,3.1606,3.1606,3.1077,3.1227,620283,0
1988-06-28,3.1227,3.1606,3.1077,3.1606,425331,0
1988-06-29,3.1455,3.1606,3.1077,3.1227,331431,0
1988-06-30,3.1227,3.1606,3.1077,3.1606,420044,0
1988-07-01,3.1606,3.183,3.1227,3.1606,597533,0
1988-07-05,3.1227,3.183,3.1077,3.183,852519,0
1988-07-06,3.183,3.2136,3.0624,3.1077,899867,0
1988-07-07,3.1077,3.1227,3.0849,3.1077,703072,0
1988-07-08,3.0849,3.1227,3.0624,3.0849,460777,0
1988-07-11,3.1227,3.1455,3.0849,3.1227,617106,0
1988-07-12,3.1077,3.1227,3.0624,3.0849,408673,0
1988-07-13,3.1077,3.1455,3.0849,3.1077,480880,0
1988-07-14,3.1077,3.1227,3.0849,3.1227,449668,0
1988-07-15,3.1227,3.1227,3.0849,3.1227,633505,0
1988-07-18,3.1227,3.1227,3.0849,3.1077,409731,0
1988-07-19,3.1227,3.1227,3.0849,3.1077,482205,0
1988-07-20,3.1227,3.1227,3.0849,3.0849,1009113,0
1988-07-21,3.0849,3.1077,3.0624,3.0849,446493,0
1988-07-22,3.0849,3.1077,3.0624,3.0849,487760,0
1988-07-25,3.0849,3.0849,3.0398,3.0624,551243,0
1988-07-26,3.0849,3.0849,3.0624,3.0849,521350,0
1988-07-27,3.0849,3.0849,3.0398,3.0398,1074182,0
1988-07-28,3.0849,3.1077,3.0624,3.0849,699895,0
1988-07-29,3.0849,3.1606,3.0624,3.1455,728198,0
1988-08-01,3.1606,3.2136,3.1455,3.1606,402854,0
1988-08-02,3.1606,3.183,3.1227,3.1455,649113,0
1988-08-03,3.1455,3.183,3.1455,3.1455,604938,0
1988-08-04,3.1606,3.1606,3.1227,3.1455,534048,0
1988-08-05,3.1227,3.1455,3.1077,3.1227,358412,0
1988-08-08,3.1077,3.1455,3.0849,3.1077,727671,0
1988-08-09,3.0849,3.1077,3.0398,3.0398,2027747,0
1988-08-10,3.0849,3.0849,3.0398,3.0624,964938,0
1988-08-11,3.0849,3.0849,3.0398,3.0624,2838999,0
1988-08-12,3.0624,3.0624,3.0398,3.0624,490139,0
1988-08-15,3.0398,3.0849,3.0398,3.0624,426392,0
1988-08-16,3.0849,3.0849,3.0398,3.0849,33884182,0
1988-08-17,3.0849,3.1227,3.0624,3.1227,108235975,0
1988-08-18,3.115,3.115,3.0624,3.0849,1267274,0
1988-08-19,3.115,3.115,3.0849,3.115,3540749,0
1988-08-22,3.115,3.1304,3.0849,3.0849,27209239,0
1988-08-23,3.0849,3.115,3.0849,3.0849,682176,0
1988-08-24,3.115,3.1304,3.0849,3.1304,442525,0
1988-08-25,3.0849,3.1304,2.979,3.115,617899,0
1988-08-26,3.115,3.1304,3.0849,3.115,181456,0
1988-08-29,3.1304,3.1304,3.115,3.115,313446,0
1988-08-30,3.1304,3.1304,3.0849,3.115,586687,0
1988-08-31,3.1304,3.1304,3.0849,3.115,454960,0
1988-09-01,3.115,3.1304,3.0624,3.0849,1043499,0
1988-09-02,3.115,3.1304,3.0849,3.1304,416609,0
1988-09-06,3.1304,3.1304,3.115,3.1304,506274,0
1988-09-07,3.1528,3.1528,3.115,3.1304,420309,0
1988-09-08,3.115,3.1304,3.0849,3.1304,343338,0
1988-09-09,3.1304,3.1528,3.0849,3.1528,658104,0
1988-09-12,3.1528,3.1759,3.1304,3.1528,315562,0
1988-09-13,3.1304,3.1528,3.115,3.1304,390949,0
1988-09-14,3.1528,3.1528,3.115,3.1304,354442,0
1988-09-15,3.1304,3.1528,3.115,3.1304,383014,0
1988-09-16,3.1304,3.1759,3.1304,3.1759,2416313,0
1988-09-19,3.1759,3.1759,3.1304,3.1304,220603,0
1988-09-20,3.1304,3.1528,3.1304,3.1304,560762,0
1988-09-21,3.1304,3.1528,3.1304,3.1528,269536,0
1988-09-22,3.1528,3.1759,3.1304,3.1528,407877,0
1988-09-23,3.1528,3.1759,3.1304,3.1759,628744,0
1988-09-26,3.1759,3.1759,3.1304,3.1528,1349010,0
1988-09-27,3.1528,3.1759,3.1304,3.1528,1019955,0
1988-09-28,3.1528,3.1759,3.1304,3.1528,3716388,0
1988-09-29,3.1759,3.2667,3.1528,3.2667,1844704,0
1988-09-30,3.2435,3.3119,3.2209,3.2435,2165557,0
1988-10-03,3.2209,3.2667,3.2209,3.2435,623187,0
1988-10-04,3.2435,3.2813,3.2435,3.2667,915738,0
1988-10-05,3.2667,3.3269,3.2435,3.3269,1760589,0
1988-10-06,3.3269,3.4101,3.3119,3.4101,2220310,0
1988-10-07,3.3951,3.4629,3.3951,3.4328,1689967,0
1988-10-10,3.4101,3.4328,3.3951,3.4101,494372,0
1988-10-11,3.3951,3.4101,3.3723,3.3951,661806,0
1988-10-12,3.3497,3.3497,3.3119,3.3497,670010,0
1988-10-13,3.3269,3.3951,3.3119,3.3723,641704,0
1988-10-14,3.3951,3.4101,3.3723,3.3723,710743,0
1988-10-17,3.3951,3.4328,3.3723,3.4101,1690759,0
1988-10-18,3.4101,3.4328,3.3951,3.4328,619753,0
1988-10-19,3.4629,3.5007,3.4328,3.4629,3186305,0
1988-10-20,3.4859,3.5235,3.4629,3.5235,828979,0
1988-10-21,3.5007,3.5235,3.3723,3.4629,3070185,0
1988-10-24,3.4101,3.4328,3.3951,3.4328,1868508,0
1988-10-25,3.4101,3.4328,3.3951,3.4101,1057784,0
1988-10-26,3.4328,3.4629,3.4101,3.4328,1098250,0
1988-10-27,3.4629,3.4859,3.4328,3.4859,1177077,0
1988-10-28,3.4629,3.5007,3.4328,3.4859,547806,0
1988-10-31,3.4859,3.5007,3.4629,3.4629,709154,0
1988-11-01,3.4629,3.4859,3.4629,3.4629,375607,0
1988-11-02,3.4629,3.5235,3.4629,3.4859,871300,0
1988-11-03,3.4859,3.5235,3.4859,3.4859,850407,0
1988-11-04,3.4859,3.5235,3.4859,3.5007,768937,0
1988-11-07,3.5007,3.5235,3.4859,3.5235,2341188,0
1988-11-08,3.5007,3.5235,3.5007,3.5235,14139724,0
1988-11-09,3.5084,3.5312,3.4629,3.493,2873389,0
1988-11-10,3.5084,3.5312,3.5084,3.5312,4932343,0
1988-11-11,3.5084,3.5312,3.4629,3.493,534048,0
1988-11-14,3.5084,3.5084,3.4629,3.493,2533491,0
1988-11-15,3.4629,3.5084,3.4629,3.5084,498865,0
1988-11-16,3.493,3.5084,3.4629,3.493,556797,0
1988-11-17,3.493,3.493,3.4402,3.4629,1187126,0
1988-11-18,3.4629,3.493,3.4402,3.4629,491464,0
1988-11-21,3.4253,3.493,3.4253,3.493,1392914,0
1988-11-22,3.4629,3.5084,3.4629,3.5084,642235,0
1988-11-23,3.493,3.5084,3.493,3.493,393857,0
1988-11-25,3.4629,3.493,3.4629,3.493,333815,0
1988-11-28,3.493,3.5084,3.4629,3.493,1625158,0
1988-11-29,3.493,3.5084,3.493,3.493,381954,0
1988-11-30,3.493,3.5084,3.493,3.5084,411049,0
1988-12-01,3.5084,3.5084,3.4629,3.493,566847,0
1988-12-02,3.493,3.5084,3.4629,3.493,579807,0
1988-12-05,3.5084,3.5312,3.493,3.493,2435884,0
1988-12-06,3.5084,3.5312,3.493,3.5312,796179,0
1988-12-07,3.5084,3.5312,3.5084,3.5312,429831,0
1988-12-08,3.5084,3.5312,3.493,3.493,312388,0
1988-12-09,3.493,3.5312,3.493,3.5312,665514,0
1988-12-12,3.5312,3.5537,3.5084,3.5084,414751,0
1988-12-13,3.5312,3.5312,3.4629,3.493,1528878,0
1988-12-14,3.4629,3.493,3.4402,3.493,632978,0
1988-12-15,3.493,3.5084,3.4629,3.4629,460516,0
1988-12-16,3.493,3.493,3.4629,3.4629,1017311,0
1988-12-19,3.4629,3.5537,3.4629,3.5537,511564,0
1988-12-20,3.5537,3.5766,3.5312,3.5537,353122,0
1988-12-21,3.5537,3.5766,3.5312,3.5312,483000,0
1988-12-22,3.5537,3.5989,3.5312,3.5766,876590,0
1988-12-23,3.5766,3.5989,3.5766,3.5989,1476239,0
1988-12-27,3.5989,3.6219,3.5766,3.5989,1016782,0
1988-12-28,3.6219,3.6219,3.5312,3.5312,362644,0
1988-12-29,3.5084,3.5989,3.5084,3.5989,396504,0
1988-12-30,3.5537,3.5989,3.5537,3.5766,386450,0
1989-01-03,3.5537,3.5766,3.5084,3.5312,498338,0
1989-01-04,3.5766,3.5989,3.5312,3.5766,473210,0
1989-01-05,3.5766,3.6219,3.5766,3.5989,373494,0
1989-01-06,3.5766,3.6219,3.5766,3.5766,271393,0
1989-01-09,3.5766,3.6219,3.5766,3.5766,325613,0
1989-01-10,3.5766,3.6219,3.5766,3.5766,750421,0
1989-01-11,3.5989,3.6219,3.5537,3.5766,485380,0
1989-01-12,3.5766,3.6219,3.5537,3.6219,453374,0
1989-01-13,3.5989,3.6219,3.5766,3.6219,1638649,0
1989-01-16,3.5989,3.6219,3.5766,3.6219,461042,0
1989-01-17,3.6219,3.6219,3.5989,3.6219,399149,0
1989-01-18,3.6219,3.6219,3.5766,3.6219,886378,0
1989-01-19,3.6446,3.6446,3.6219,3.6446,706511,0
1989-01-20,3.6219,3.6446,3.5989,3.6219,499395,0
1989-01-23,3.6671,3.6671,3.5766,3.5766,768670,0
1989-01-24,3.5989,3.6446,3.5766,3.6446,722385,0
1989-01-25,3.6446,3.6446,3.6219,3.6219,272973,0
1989-01-26,3.6219,3.6671,3.6219,3.6446,497546,0
1989-01-27,3.6446,3.6671,3.6219,3.6671,468186,0
1989-01-30,3.6671,3.6671,3.6446,3.6446,798295,0
1989-01-31,3.6446,3.6671,3.5989,3.6219,820782,0
1989-02-01,3.5989,3.6219,3.5989,3.6219,611818,0
1989-02-02,3.6219,3.6671,3.5989,3.6446,1024453,0
1989-02-03,3.6671,3.6897,3.6446,3.6671,554416,0
1989-02-06,3.6671,3.7127,3.6671,3.6897,495163,0
1989-02-07,3.7127,3.758,3.6897,3.7353,2193328,0
1989-02-08,3.7353,3.7805,3.7127,3.7353,1218871,0
1989-02-09,3.7353,3.7805,3.7127,3.7353,28058846,0
1989-02-10,3.7353,3.7805,3.7127,3.758,1181041,0
1989-02-13,3.7127,3.758,3.7127,3.7353,1751332,0
1989-02-14,3.758,3.758,3.7127,3.7127,4088289,0
1989-02-15,3.7429,3.7429,3.6748,3.6748,1398738,0
1989-02-16,3.6748,3.6973,3.6748,3.6748,399149,0
1989-02-17,3.6748,3.7199,3.6748,3.6973,1911621,0
1989-02-21,3.6973,3.7199,3.6973,3.6973,1682822,0
1989-02-22,3.6973,3.7199,3.6748,3.6748,523735,0
1989-02-23,3.6748,3.6973,3.6521,3.6748,495163,0
1989-02-24,3.6521,3.6521,3.5842,3.5842,1267537,0
1989-02-27,3.6064,3.6064,3.5613,3.5842,762059,0
1989-02-28,3.5842,3.5842,3.5386,3.5842,1565114,0
1989-03-01,3.5842,3.6064,3.5161,3.5161,729524,0
1989-03-02,3.5161,3.5613,3.5161,3.5613,453374,0
1989-03-03,3.5386,3.5842,3.5161,3.5613,339897,0
1989-03-06,3.5613,3.5842,3.5386,3.5842,310272,0
1989-03-07,3.5613,3.5842,3.5613,3.5613,503894,0
1989-03-08,3.5613,3.5842,3.5386,3.5613,481146,0
1989-03-09,3.5842,3.5842,3.5613,3.5842,274303,0
1989-03-10,3.5842,3.6748,3.5613,3.6521,996418,0
1989-03-13,3.6748,3.6973,3.6521,3.6748,750684,0
1989-03-14,3.6293,3.6521,3.6064,3.6293,401001,0
1989-03-15,3.6293,3.6521,3.6064,3.6293,340692,0
1989-03-16,3.6064,3.6748,3.6064,3.6748,740627,0
1989-03-17,3.6064,3.6293,3.5842,3.5842,1099047,0
1989-03-20,3.5842,3.6064,3.5613,3.5842,480880,0
1989-03-21,3.5842,3.6064,3.5842,3.6064,488556,0
1989-03-22,3.5613,3.6064,3.5613,3.5842,350475,0
1989-03-23,3.6064,3.6293,3.5842,3.5842,428773,0
1989-03-27,3.6064,3.6521,3.5842,3.6293,500456,0
1989-03-28,3.6064,3.6748,3.6064,3.6748,536694,0
1989-03-29,3.6521,3.6748,3.6521,3.6748,305513,0
1989-03-30,3.6521,3.6748,3.6064,3.6064,363176,0
1989-03-31,3.6293,3.6521,3.6064,3.6293,562089,0
1989-04-03,3.6521,3.6748,3.6293,3.6748,539602,0
1989-04-04,3.6748,3.6973,3.6521,3.6748,513415,0
1989-04-05,3.6748,3.7199,3.6521,3.6973,744070,0
1989-04-06,3.6748,3.6973,3.6521,3.6521,290963,0
1989-04-07,3.6748,3.6973,3.6521,3.6748,434327,0
1989-04-10,3.6748,3.6973,3.6748,3.6973,476386,0
1989-04-11,3.6748,3.7199,3.6748,3.6973,331695,0
1989-04-12,3.6973,3.7199,3.6748,3.6748,494112,0
1989-04-13,3.6748,3.6973,3.6748,3.6748,285146,0
1989-04-14,3.6748,3.7655,3.6748,3.7429,809403,0
1989-04-17,3.7429,3.8637,3.7199,3.8411,1931199,0
1989-04-18,3.8637,3.9092,3.8637,3.8637,2216078,0
1989-04-19,3.8637,3.8791,3.8411,3.8411,405761,0
1989-04-20,3.8108,3.8411,3.7655,3.7882,496224,0
1989-04-21,3.7882,3.8108,3.7882,3.8108,455227,0
1989-04-24,3.8108,3.8637,3.7882,3.8108,478501,0
1989-04-25,3.8411,3.8411,3.7882,3.8108,418985,0
1989-04-26,3.8108,3.8637,3.7882,3.7882,344395,0
1989-04-27,3.7882,3.8637,3.7882,3.8637,453902,0
1989-04-28,3.8411,3.8637,3.8411,3.8637,422164,0
1989-05-01,3.8411,3.8637,3.8411,3.8637,351534,0
1989-05-02,3.8791,3.8791,3.8637,3.8637,618958,0
1989-05-03,3.8637,3.8791,3.8411,3.8637,621867,0
1989-05-04,3.8411,3.8637,3.8108,3.8411,231975,0
1989-05-05,3.8411,3.8637,3.8108,3.8411,430889,0
1989-05-08,3.8108,3.8411,3.7882,3.8411,425331,0
1989-05-09,3.8108,3.8637,3.8108,3.8411,607584,0
1989-05-10,3.8411,3.8637,3.8108,3.8637,335398,0
1989-05-11,3.8411,3.8791,3.8411,3.8637,678472,0
1989-05-12,3.9092,3.9469,3.8791,3.9469,1437885,0
1989-05-15,3.9469,3.9698,3.9316,3.9698,768937,0
1989-05-16,3.9698,3.9997,3.9469,3.9698,679532,0
1989-05-17,3.9997,4.0225,3.9316,3.9997,1247170,0
1989-05-18,3.9772,4.0074,3.9394,3.9618,1969817,0
1989-05-19,3.9618,4.0301,3.9618,4.0074,2193328,0
1989-05-22,4.0301,4.0755,4.0074,4.0528,1855814,0
1989-05-23,4.0528,4.0528,3.9394,3.9618,940074,0
1989-05-24,3.9618,3.9772,3.9092,3.9394,817605,0
1989-05-25,3.9394,3.9618,3.8864,3.9092,789036,0
1989-05-26,3.8864,3.9394,3.8864,3.9394,670537,0
1989-05-30,3.9394,3.9618,3.8864,3.8864,863894,0
1989-05-31,3.8864,3.9394,3.8864,3.9092,2077740,0
1989-06-01,3.9394,3.9618,3.9092,3.9394,409196,0
1989-06-02,3.9618,4.0074,3.9394,3.9772,630857,0
1989-06-05,3.9772,4.0301,3.9772,4.0301,918117,0
1989-06-06,4.0301,4.0755,4.0074,4.0528,647525,0
1989-06-07,4.0528,4.1285,4.0528,4.1285,630595,0
1989-06-08,4.098,4.151,4.098,4.1285,803587,0
1989-06-09,4.1285,4.151,4.098,4.098,709154,0
1989-06-12,4.1285,4.151,4.098,4.151,825806,0
1989-06-13,4.1285,4.151,4.098,4.151,520033,0
1989-06-14,4.1285,4.1661,4.1285,4.151,1240295,0
1989-06-15,4.1285,4.151,4.098,4.098,537485,0
1989-06-16,4.098,4.151,4.098,4.098,1576485,0
1989-06-19,4.098,4.151,4.098,4.1285,445438,0
1989-06-20,4.098,4.1661,4.098,4.151,1519885,0
1989-06-21,4.151,4.1661,4.098,4.1285,616312,0
1989-06-22,4.1285,4.1661,4.098,4.1661,764703,0
1989-06-23,4.1964,4.219,4.151,4.1964,946687,0
1989-06-26,4.1964,4.219,4.1661,4.1964,395446,0
1989-06-27,4.219,4.2418,4.1964,4.2418,354179,0
1989-06-28,4.219,4.2646,4.1661,4.2418,924729,0
1989-06-29,4.2646,4.3174,4.2418,4.2646,1329168,0
1989-06-30,4.2646,4.2872,4.1964,4.2418,895635,0
1989-07-03,4.2646,4.2872,4.2418,4.2418,319004,0
1989-07-05,4.2646,4.2872,4.219,4.2872,647789,0
1989-07-06,4.2872,4.3174,4.2646,4.2872,527967,0
1989-07-07,4.2872,4.3779,4.2418,4.34,1275473,0
1989-07-10,4.34,4.4083,4.34,4.34,775547,0
1989-07-11,4.3779,4.4307,4.3554,4.3779,1116506,0
1989-07-12,4.4083,4.4763,4.3779,4.4307,934255,0
1989-07-13,4.4307,4.4534,4.3779,4.4083,657047,0
1989-07-14,4.4083,4.4307,4.3554,4.4083,930551,0
1989-07-17,4.4307,4.4307,4.219,4.4083,898546,0
1989-07-18,4.3779,4.4083,4.3554,4.3779,767348,0
1989-07-19,4.3779,4.4534,4.3779,4.4083,681649,0
1989-07-20,4.4083,4.4307,4.3779,4.3779,886114,0
1989-07-21,4.3779,4.4083,4.3554,4.4083,553620,0
1989-07-24,4.3779,4.4083,4.3554,4.3554,565525,0
1989-07-25,4.3554,4.4083,4.3554,4.3554,864951,0
1989-07-26,4.3554,4.4083,4.34,4.4083,795124,0
1989-07-27,4.4083,4.4307,4.3779,4.4307,881088,0
1989-07-28,4.4307,4.4763,4.4307,4.4763,717883,0
1989-07-31,4.4763,4.5065,4.4534,4.5065,857284,0
1989-08-01,4.529,4.6198,4.5065,4.544,1482852,0
1989-08-02,4.5672,4.5973,4.529,4.529,799617,0
1989-08-03,4.529,4.5672,4.529,4.544,711006,0
1989-08-04,4.529,4.544,4.4763,4.529,948009,0
1989-08-07,4.529,4.529,4.4534,4.529,964144,0
1989-08-08,4.4763,4.544,4.34,4.529,2603324,0
1989-08-09,4.544,4.544,4.4534,4.4763,650171,0
1989-08-10,4.4763,4.529,4.4534,4.5065,2402028,0
1989-08-11,4.529,4.544,4.4534,4.4763,2223219,0
1989-08-14,4.4763,4.5065,4.4534,4.4534,1124969,0
1989-08-15,4.4534,4.5065,4.4307,4.4763,660219,0
1989-08-16,4.4763,4.5065,4.4534,4.4763,1615371,0
1989-08-17,4.4385,4.4687,4.3476,4.3702,1829363,0
1989-08-18,4.3702,4.3855,4.3174,4.3476,4012640,0
1989-08-21,4.3476,4.3702,4.2949,4.3174,963087,0
1989-08-22,4.2949,4.3702,4.219,4.2493,1120206,0
1989-08-23,4.2646,4.3476,4.2493,4.3174,598590,0
1989-08-24,4.3476,4.3702,4.2646,4.3702,1961087,0
1989-08-25,4.3702,4.3855,4.3174,4.3702,1878295,0
1989-08-28,4.3702,4.3702,4.2949,4.3702,531933,0
1989-08-29,4.3476,4.3476,4.2493,4.2646,1073651,0
1989-08-30,4.2646,4.2949,4.1964,4.1964,1579924,0
1989-08-31,4.1964,4.2493,4.1737,4.1964,1144010,0
1989-09-01,4.1737,4.2646,4.1737,4.219,1121530,0
1989-09-05,4.1964,4.219,4.1737,4.1964,837176,0
1989-09-06,4.1964,4.219,4.151,4.151,1136870,0
1989-09-07,4.1964,4.1964,4.098,4.1737,570022,0
1989-09-08,4.1964,4.1964,4.151,4.1964,792214,0
1989-09-11,4.1964,4.1964,4.1737,4.1964,888491,0
1989-09-12,4.1964,4.2493,4.1285,4.219,5619810,0
1989-09-13,4.2493,4.2493,4.1964,4.219,898546,0
1989-09-14,4.1964,4.2493,4.1964,4.2493,614725,0
1989-09-15,4.2493,4.3174,4.2493,4.2949,2509156,0
1989-09-18,4.2646,4.3174,4.219,4.2949,1844440,0
1989-09-19,4.2949,4.3702,4.2949,4.3476,1025510,0
1989-09-20,4.3476,4.3476,4.2949,4.2949,722117,0
1989-09-21,4.3174,4.3476,4.2949,4.2949,659164,0
1989-09-22,4.2949,4.3476,4.2949,4.3174,865482,0
1989-09-25,4.3476,4.3476,4.3174,4.3174,2820748,0
1989-09-26,4.3476,4.3476,4.2949,4.2949,935313,0
1989-09-27,4.2646,4.3174,4.2493,4.2949,1421752,0
1989-09-28,4.2949,4.3476,4.2949,4.3174,366612,0
1989-09-29,4.3174,4.3476,4.3174,4.3476,735870,0
1989-10-02,4.3174,4.3476,4.3174,4.3476,1167552,0
1989-10-03,4.3476,4.3476,4.3174,4.3476,526907,0
1989-10-04,4.3174,4.3476,4.2949,4.2949,822099,0
1989-10-05,4.2949,4.3476,4.2646,4.3476,2475032,0
1989-10-06,4.3476,4.3476,4.2646,4.2949,653077,0
1989-10-09,4.2949,4.3174,4.2646,4.3174,294667,0
1989-10-10,4.3174,4.3476,4.2646,4.2949,882937,0
1989-10-11,4.2949,4.3174,4.2646,4.3174,469243,0
1989-10-12,4.3174,4.3476,4.2949,4.2949,635618,0
1989-10-13,4.2949,4.3174,4.219,4.219,1209611,0
1989-10-16,4.098,4.2646,4.0755,4.2646,1910303,0
1989-10-17,4.2646,4.3174,4.2493,4.2949,1729906,0
1989-10-18,4.3174,4.3476,4.2646,4.3174,457870,0
1989-10-19,4.3476,4.3476,4.2949,4.3476,621335,0
1989-10-20,4.3476,4.3476,4.2949,4.3174,455227,0
1989-10-23,4.3476,4.3476,4.3174,4.3476,414751,0
1989-10-24,4.3174,4.3476,4.2493,4.3174,1240295,0
1989-10-25,4.2949,4.3476,4.2949,4.3476,548594,0
1989-10-26,4.3476,4.3476,4.2949,4.2949,1046937,0
1989-10-27,4.3174,4.3476,4.2949,4.2949,1399795,0
1989-10-30,4.3174,4.3702,4.2949,4.3174,775547,0
1989-10-31,4.3476,4.4385,4.3174,4.4156,1149567,0
1989-11-01,4.4385,4.4687,4.4156,4.4385,893517,0
1989-11-02,4.4385,4.4687,4.4156,4.4687,1023398,0
1989-11-03,4.4385,4.4687,4.4156,4.4385,807549,0
1989-11-06,4.4385,4.4687,4.3855,4.4156,691169,0
1989-11-07,4.3855,4.4385,4.3702,4.4385,1502162,0
1989-11-08,4.4385,4.4687,4.4156,4.4385,2693256,0
1989-11-09,4.4231,4.4459,4.3476,4.4006,1489200,0
1989-11-10,4.4006,4.4459,4.4006,4.4459,782954,0
1989-11-13,4.4459,4.4459,4.4231,4.4231,996418,0
1989-11-14,4.4459,4.4459,4.4006,4.4231,898016,0
1989-11-15,4.4231,4.4459,4.4006,4.4231,1248493,0
1989-11-16,4.4231,4.4987,4.3476,4.4231,590918,0
1989-11-17,4.4006,4.4459,4.4006,4.4006,500190,0
1989-11-20,4.4231,4.4231,4.3476,4.4006,778194,0
1989-11-21,4.3779,4.4006,4.3476,4.3779,1034236,0
1989-11-22,4.3779,4.4006,4.3252,4.3476,1687847,0
1989-11-24,4.3779,4.3779,4.3022,4.3476,1026304,0
1989-11-27,4.3476,4.3476,4.3252,4.3476,968112,0
1989-11-28,4.3476,4.3779,4.3022,4.3476,1927229,0
1989-11-29,4.3476,4.3779,4.3252,4.3779,4330846,0
1989-11-30,4.3476,4.4006,4.3476,4.3779,1151152,0
1989-12-01,4.4006,4.5214,4.3779,4.4987,1807934,0
1989-12-04,4.4987,4.5214,4.4763,4.4987,864159,0
1989-12-05,4.5214,4.5672,4.4987,4.5672,1178928,0
1989-12-06,4.544,4.5672,4.5214,4.544,586687,0
1989-12-07,4.5672,4.5672,4.544,4.544,753064,0
1989-12-08,4.5672,4.5973,4.544,4.5973,1030270,0
1989-12-11,4.5672,4.6198,4.5672,4.5973,668951,0
1989-12-12,4.5973,4.6426,4.5973,4.6198,788244,0
1989-12-13,4.6426,4.7256,4.6198,4.6954,1440796,0
1989-12-14,4.7256,4.7485,4.6954,4.6954,1480999,0
1989-12-15,4.7256,4.7485,4.6954,4.7256,1588127,0
1989-12-18,4.6954,4.7256,4.6729,4.6954,750949,0
1989-12-19,4.6954,4.7256,4.6729,4.6954,962291,0
1989-12-20,4.7485,4.7485,4.6729,4.6954,1370171,0
1989-12-21,4.6954,4.6954,4.5672,4.6198,1924321,0
1989-12-22,4.6198,4.6198,4.5672,4.5973,1000912,0
1989-12-26,4.6426,4.6426,4.5672,4.5672,445701,0
1989-12-27,4.5973,4.6198,4.4763,4.4763,879764,0
1989-12-28,4.4987,4.5672,4.4763,4.544,760206,0
1989-12-29,4.5214,4.5672,4.4987,4.5672,1177077,0
1990-01-02,4.5672,4.6426,4.5214,4.5973,1110684,0
1990-01-03,4.6426,4.6426,4.5672,4.5973,996944,0
1990-01-04,4.5973,4.5973,4.4987,4.5214,902249,0
1990-01-05,4.5214,4.5672,4.5214,4.5214,700691,0
1990-01-08,4.5214,4.544,4.3476,4.544,1247170,0
1990-01-09,4.5672,4.5672,4.4987,4.4987,836913,0
1990-01-10,4.544,4.544,4.4987,4.544,804379,0
1990-01-11,4.5672,4.5973,4.2266,4.2266,3002999,0
1990-01-12,4.2493,4.3476,4.1964,4.2266,5542569,0
1990-01-15,4.2266,4.2794,4.1964,4.2266,1479414,0
1990-01-16,4.1964,4.2493,4.1964,4.2493,1598178,0
1990-01-17,4.2794,4.3476,4.2493,4.3022,1001444,0
1990-01-18,4.3252,4.3476,4.3022,4.3476,949331,0
1990-01-19,4.3476,4.3476,4.2794,4.2794,1072332,0
1990-01-22,4.2794,4.3252,4.2266,4.2266,927377,0
1990-01-23,4.2493,4.3022,4.1964,4.2493,990594,0
1990-01-24,4.2493,4.4459,4.1964,4.2794,983186,0
1990-01-25,4.2493,4.2794,4.1285,4.1285,2040707,0
1990-01-26,4.1285,4.1964,4.1285,4.1814,990862,0
1990-01-29,4.1964,4.3022,4.151,4.2493,871566,0
1990-01-30,4.2493,4.2794,4.151,4.151,814958,0
1990-01-31,4.1964,4.2493,4.1814,4.2493,981865,0
1990-02-01,4.2794,4.3252,4.2493,4.3022,852258,0
1990-02-02,4.2794,4.3252,4.151,4.3252,1137666,0
1990-02-05,4.3252,4.3476,4.3022,4.3476,1250084,0
1990-02-06,4.3252,4.3476,4.2493,4.2493,1143484,0
1990-02-07,4.2794,4.2794,4.2266,4.2794,1343192,0
1990-02-08,4.2794,4.3022,4.1964,4.2493,778989,0
1990-02-09,4.2794,4.2794,4.2266,4.2794,1092958,0
1990-02-12,4.2493,4.2794,4.2266,4.2266,969169,0
1990-02-13,4.2493,4.2794,4.1964,4.1964,2637973,0
1990-02-14,4.1587,4.2115,4.1359,4.1888,2010021,0
1990-02-15,4.1888,4.1888,4.1587,4.1587,943515,0
1990-02-16,4.1888,4.2418,4.1587,4.1888,1340543,0
1990-02-20,4.1888,4.1888,4.0301,4.0831,2257605,0
1990-02-21,4.0602,4.0831,4.0074,4.0602,1604260,0
1990-02-22,4.0602,4.0831,4.0301,4.0602,1222572,0
1990-02-23,4.0301,4.0602,4.0074,4.0602,964144,0
1990-02-26,4.0602,4.0831,4.0301,4.0602,808877,0
1990-02-27,4.0602,4.0831,4.0602,4.0831,780838,0
1990-02-28,4.0831,4.1359,4.0602,4.0831,1021809,0
1990-03-01,4.0602,4.1057,3.5312,3.6521,7743837,0
1990-03-02,3.5989,3.6521,3.5312,3.5989,5811845,0
1990-03-05,3.6293,3.7051,3.5989,3.7051,2806202,0
1990-03-06,3.6823,3.7051,3.6521,3.6521,1569079,0
1990-03-07,3.6521,3.7277,3.6521,3.6521,1600293,0
1990-03-08,3.6521,3.7051,3.6521,3.7051,1213847,0
1990-03-09,3.6823,3.7051,3.6521,3.7051,954358,0
1990-03-12,3.6823,3.7051,3.6521,3.6521,1282086,0
1990-03-13,3.6823,3.7051,3.6521,3.6823,860718,0
1990-03-14,3.6521,3.7051,3.6521,3.6823,765233,0
1990-03-15,3.6521,3.6823,3.5989,3.6293,1229453,0
1990-03-16,3.6521,3.6521,3.6293,3.6521,1277326,0
1990-03-19,3.6293,3.6521,3.6293,3.6521,815226,0
1990-03-20,3.6293,3.6521,3.5766,3.5766,1684938,0
1990-03-21,3.5989,3.6521,3.5766,3.6293,980280,0
1990-03-22,3.5989,3.7277,3.5766,3.6521,2799853,0
1990-03-23,3.6293,3.6521,3.6293,3.6521,1311977,0
1990-03-26,3.6521,3.6521,3.5766,3.5989,1293196,0
1990-03-27,3.6293,3.6521,3.5989,3.6293,792743,0
1990-03-28,3.6521,3.6521,3.5989,3.6293,808877,0
1990-03-29,3.6293,3.6521,3.5989,3.6521,2088583,0
1990-03-30,3.6293,3.6521,3.5989,3.6521,1380486,0
1990-04-02,3.5989,3.6521,3.5989,3.6293,649905,0
1990-04-03,3.5989,3.6521,3.5989,3.6293,1599501,0
1990-04-04,3.5989,3.6521,3.4705,3.4705,2414991,0
1990-04-05,3.5312,3.5537,3.4556,3.4556,4576048,0
1990-04-06,3.4556,3.4705,3.3497,3.4027,3965028,0
1990-04-09,3.3723,3.4253,3.3497,3.4253,4340103,0
1990-04-10,3.4253,3.5007,3.4253,3.4705,1909508,0
1990-04-11,3.4556,3.5312,3.3497,3.4556,2024837,0
1990-04-12,3.4556,3.4705,3.4027,3.4253,1395827,0
1990-04-16,3.4253,3.4705,3.4253,3.4556,1558239,0
1990-04-17,3.4253,3.4253,3.3497,3.4027,2404145,0
1990-04-18,3.4027,3.4253,3.3723,3.4027,1279441,0
1990-04-19,3.4027,3.4027,3.3497,3.3497,1833855,0
1990-04-20,3.3497,3.4027,3.3497,3.3497,2102865,0
1990-04-23,3.2209,3.2435,3.1455,3.1983,3048497,0
1990-04-24,3.1759,3.2737,3.0469,3.1983,2592741,0
1990-04-25,3.2209,3.2209,3.1759,3.2209,1258283,0
1990-04-26,3.2209,3.2435,3.1983,3.2435,1765083,0
1990-04-27,3.2209,3.2435,3.1455,3.1455,1389214,0
1990-04-30,3.115,3.1455,3.0469,3.0926,1405616,0
1990-05-01,3.0699,3.1759,3.0699,3.1455,1934372,0
1990-05-02,3.1455,3.2209,3.115,3.1983,1548183,0
1990-05-03,3.1759,3.2209,3.1759,3.1759,1657431,0
1990-05-04,3.1983,3.2209,3.1759,3.1983,844585,0
1990-05-07,3.2209,3.2967,3.2209,3.2435,1071271,0
1990-05-08,3.2435,3.2737,3.2435,3.2737,576899,0
1990-05-09,3.2435,3.3723,3.2435,3.3194,1112270,0
1990-05-10,3.3723,3.4027,3.3194,3.3723,1166496,0
1990-05-11,3.4253,3.4705,3.3723,3.4027,1264894,0
1990-05-14,3.4253,3.4556,3.3723,3.4027,2405200,0
1990-05-15,3.4027,3.4253,3.3723,3.4027,826862,0
1990-05-16,3.4027,3.4705,3.3723,3.4556,3972431,0
1990-05-17,3.4328,3.5084,3.4328,3.4328,1062015,0
1990-05-18,3.4328,3.4629,3.4101,3.4328,1163059,0
1990-05-21,3.4328,3.4629,3.4101,3.4328,522941,0
1990-05-22,3.4328,3.4629,3.3797,3.3797,1100632,0
1990-05-23,3.3797,3.4328,3.3797,3.4101,738517,0
1990-05-24,3.4101,3.4328,3.3797,3.4101,1097456,0
1990-05-25,3.3797,3.4629,3.3797,3.3797,1033180,0
1990-05-29,3.3797,3.4328,3.3797,3.4328,652813,0
1990-05-30,3.4101,3.4328,3.3797,3.3797,1152210,0
1990-05-31,3.4101,3.4328,3.3797,3.4101,761261,0
1990-06-01,3.4101,3.4328,3.4101,3.4101,1065190,0
1990-06-04,3.4101,3.4859,3.4101,3.4629,1276268,0
1990-06-05,3.4859,3.4859,3.4328,3.4328,1008847,0
1990-06-06,3.4328,3.4629,3.4328,3.4629,460516,0
1990-06-07,3.4629,3.4859,3.4328,3.4859,1118357,0
1990-06-08,3.4629,3.4859,3.4101,3.4328,620808,0
1990-06-11,3.4101,3.4629,3.4101,3.4629,412372,0
1990-06-12,3.4328,3.4629,3.4101,3.4629,680852,0
1990-06-13,3.4629,3.4859,3.4629,3.4629,854108,0
1990-06-14,3.4629,3.4859,3.4328,3.4328,533783,0
1990-06-15,3.4328,3.4629,3.4101,3.4101,1133433,0
1990-06-18,3.4328,3.4328,3.3797,3.4101,541720,0
1990-06-19,3.3797,3.4101,3.3797,3.3797,526641,0
1990-06-20,3.3797,3.4101,3.3343,3.3569,921294,0
1990-06-21,3.3797,3.4101,3.3343,3.3797,1097456,0
1990-06-22,3.3569,3.4101,3.3569,3.3797,1392654,0
1990-06-25,3.3797,3.4101,3.3343,3.3569,588009,0
1990-06-26,3.3343,3.4101,3.3042,3.3042,557590,0
1990-06-27,3.3042,3.3569,3.3042,3.3569,625567,0
1990-06-28,3.3569,3.3797,3.3569,3.3797,504690,0
1990-06-29,3.3569,3.4328,3.3569,3.4328,1243206,0
1990-07-02,3.4328,3.4328,3.3797,3.4101,723701,0
1990-07-03,3.4101,3.4328,3.3797,3.3797,428773,0
1990-07-05,3.3569,3.4101,3.3343,3.3797,1554535,0
1990-07-06,3.3797,3.4101,3.3569,3.3569,392267,0
1990-07-09,3.3569,3.3797,3.3343,3.3569,790361,0
1990-07-10,3.3343,3.3797,3.3042,3.3042,693022,0
1990-07-11,3.3343,3.3569,3.3042,3.3569,850407,0
1990-07-12,3.3343,3.3797,3.3343,3.3797,878440,0
1990-07-13,3.3569,3.3797,3.3343,3.3797,807288,0
1990-07-16,3.3797,3.3797,3.3343,3.3797,989008,0
1990-07-17,3.3569,3.3797,3.3042,3.3569,621867,0
1990-07-18,3.3042,3.3343,3.3042,3.3343,817076,0
1990-07-19,3.3042,3.3343,3.2512,3.3042,484319,0
1990-07-20,3.2813,3.3042,3.2061,3.2287,564201,0
1990-07-23,3.2061,3.2512,3.1528,3.1528,1498197,0
1990-07-24,3.2061,3.2061,3.1759,3.2061,849875,0
1990-07-25,3.2061,3.2813,3.2061,3.2813,722117,0
1990-07-26,3.2813,3.2813,3.2512,3.2512,725554,0
1990-07-27,3.2813,3.2813,3.2061,3.2512,622661,0
1990-07-30,3.2287,3.3343,3.2287,3.3343,927377,0
1990-07-31,3.3343,3.4101,3.3042,3.4101,1709007,0
1990-08-01,3.4101,3.4328,3.3797,3.4328,1491845,0
1990-08-02,3.3797,3.4101,3.3343,3.3569,696460,0
1990-08-03,3.3343,3.3569,3.2061,3.2813,918649,0
1990-08-06,3.2287,3.2512,3.1003,3.1528,1315416,0
1990-08-07,3.2061,3.2512,3.1759,3.2512,1379429,0
1990-08-08,3.2512,3.3042,3.2512,3.3042,415020,0
1990-08-09,3.2813,3.3042,3.2512,3.2813,314240,0
1990-08-10,3.2512,3.2813,3.2287,3.2287,446493,0
1990-08-13,3.2287,3.2813,3.2061,3.2512,390949,0
1990-08-14,3.2512,3.3042,3.2287,3.3042,677416,0
1990-08-15,3.2813,3.3042,3.2512,3.2813,1428361,0
1990-08-16,3.2667,3.2891,3.2136,3.2667,626097,0
1990-08-17,3.2364,3.2667,3.183,3.2364,716299,0
1990-08-20,3.2136,3.2364,3.2136,3.2364,590389,0
1990-08-21,3.2136,3.2136,3.1606,3.183,754123,0
1990-08-22,3.183,3.2136,3.1606,3.1606,899603,0
1990-08-23,3.1606,3.1606,3.0849,3.0849,913359,0
1990-08-24,3.1077,3.1304,3.0545,3.0849,1318324,0
1990-08-27,3.1304,3.2136,3.1304,3.183,700427,0
1990-08-28,3.1606,3.183,3.1304,3.1304,572667,0
1990-08-29,3.1304,3.2364,3.1304,3.2364,730580,0
1990-08-30,3.2136,3.2364,3.1304,3.1606,457074,0
1990-08-31,3.1304,3.2136,3.1304,3.183,646995,0
1990-09-04,3.1606,3.2136,3.1606,3.1606,553361,0
1990-09-05,3.183,3.2136,3.1606,3.183,561031,0
1990-09-06,3.183,3.2136,3.1606,3.183,1259867,0
1990-09-07,3.183,3.2136,3.183,3.2136,944303,0
1990-09-10,3.2136,3.2364,3.183,3.2136,758354,0
1990-09-11,3.183,3.2364,3.183,3.2136,1383662,0
1990-09-12,3.2136,3.2136,3.183,3.2136,450726,0
1990-09-13,3.183,3.2136,3.1304,3.1606,1187126,0
1990-09-14,3.1304,3.1606,3.1077,3.1304,590122,0
1990-09-17,3.1077,3.1304,3.0849,3.1304,390421,0
1990-09-18,3.1304,3.1606,3.1077,3.1606,631390,0
1990-09-19,3.1606,3.183,3.1304,3.183,908068,0
1990-09-20,3.1606,3.183,3.1606,3.183,871828,0
1990-09-21,3.2136,3.2364,3.183,3.2136,1639971,0
1990-09-24,3.183,3.2136,3.0849,3.1077,1000912,0
1990-09-25,3.1077,3.1606,3.1077,3.1304,411049,0
1990-09-26,3.1304,3.183,3.1077,3.1606,687730,0
1990-09-27,3.1606,3.183,3.1304,3.1606,653607,0
1990-09-28,3.1304,3.1304,3.0849,3.0849,657047,0
1990-10-01,3.1304,3.2136,3.1077,3.2136,794067,0
1990-10-02,3.183,3.2364,3.183,3.2136,592771,0
1990-10-03,3.183,3.3119,3.183,3.2891,1295312,0
1990-10-04,3.2891,3.3422,3.2667,3.3422,536956,0
1990-10-05,3.3119,3.3723,3.2891,3.3119,986626,0
1990-10-08,3.3119,3.3723,3.3119,3.3422,271393,0
1990-10-09,3.3422,3.3723,3.3119,3.3422,1108303,0
1990-10-10,3.3422,3.3723,3.2891,3.3119,1016253,0
1990-10-11,3.3422,3.3422,3.2667,3.2667,896430,0
1990-10-12,3.2891,3.3723,3.2891,3.3723,731111,0
1990-10-15,3.3422,3.3951,3.3119,3.3422,1158560,0
1990-10-16,3.3422,3.3723,3.3119,3.3119,804116,0
1990-10-17,3.3119,3.4705,3.2667,3.4479,1501369,0
1990-10-18,3.4479,3.5537,3.4479,3.5312,2113976,0
1990-10-19,3.5312,3.5537,3.4253,3.4479,851200,0
1990-10-22,3.4253,3.5007,3.4253,3.4705,729788,0
1990-10-23,3.4705,3.4705,3.3723,3.4479,797501,0
1990-10-24,3.4479,3.5007,3.4253,3.4705,551507,0
1990-10-25,3.4705,3.5007,3.3723,3.3723,711006,0
1990-10-26,3.3119,3.3951,3.2891,3.3422,677416,0
1990-10-29,3.3422,3.4253,3.3422,3.3723,696724,0
1990-10-30,3.3951,3.4479,3.3723,3.4479,476386,0
1990-10-31,3.4253,3.5007,3.4253,3.5007,604675,0
1990-11-01,3.5007,3.5537,3.4705,3.5537,1685201,0
1990-11-02,3.5537,3.6064,3.5537,3.5842,815226,0
1990-11-05,3.5537,3.6064,3.5537,3.5842,604675,0
1990-11-06,3.5537,3.6064,3.5312,3.5842,2441971,0
1990-11-07,3.5613,3.5915,3.4027,3.4328,719735,0
1990-11-08,3.4556,3.4859,3.4328,3.4859,539602,0
1990-11-09,3.4859,3.6219,3.4556,3.6219,702541,0
1990-11-12,3.5613,3.6219,3.5613,3.6219,630063,0
1990-11-13,3.5915,3.6446,3.5386,3.5613,930019,0
1990-11-14,3.5386,3.5386,3.4859,3.5386,575578,0
1990-11-15,3.5386,3.5386,3.4859,3.5084,452317,0
1990-11-16,3.5084,3.5386,3.4556,3.4859,691430,0
1990-11-19,3.5084,3.5613,3.4859,3.5084,645933,0
1990-11-20,3.5084,3.5386,3.4556,3.4859,805698,0
1990-11-21,3.4328,3.5084,3.4328,3.5084,645410,0
1990-11-23,3.5613,3.5915,3.5084,3.5915,466336,0
1990-11-26,3.5915,3.5915,3.4556,3.5386,776870,0
1990-11-27,3.5084,3.5386,3.4859,3.5386,862835,0
1990-11-28,3.5084,3.5613,3.5084,3.5386,994298,0
1990-11-29,3.5084,3.5613,3.4859,3.5386,824748,0
1990-11-30,3.5084,3.6446,3.5084,3.5915,2764672,0
1990-12-03,3.5915,3.6219,3.5613,3.6219,1062277,0
1990-12-04,3.5915,3.7501,3.5613,3.7199,2845351,0
1990-12-05,3.7501,3.8335,3.7199,3.7501,922617,0
1990-12-06,3.7501,3.8108,3.6446,3.7199,1630975,0
1990-12-07,3.7199,3.7501,3.6748,3.6748,1154328,0
1990-12-10,3.6748,3.7199,3.6446,3.7199,490403,0
1990-12-11,3.6973,3.7501,3.6748,3.6748,2026156,0
1990-12-12,3.6446,3.7501,3.6446,3.7199,1233420,0
1990-12-13,3.7199,3.7501,3.6973,3.6973,843526,0
1990-12-14,3.6973,3.7199,3.6748,3.7199,1703190,0
1990-12-17,3.6973,3.7199,3.6973,3.7199,518180,0
1990-12-18,3.6973,3.8637,3.6973,3.8637,1358530,0
1990-12-19,3.8108,3.8335,3.7805,3.8108,719470,0
1990-12-20,3.7501,3.8108,3.7199,3.7805,716299,0
1990-12-21,3.8335,3.8637,3.7805,3.8637,2321616,0
1990-12-24,3.8335,3.8637,3.8335,3.8335,1107772,0
1990-12-26,3.8335,3.8864,3.8335,3.8637,1338164,0
1990-12-27,3.8637,3.8864,3.8637,3.8637,1048257,0
1990-12-28,3.8637,3.8864,3.8335,3.8335,910446,0
1990-12-31,3.8637,3.8637,3.8108,3.8637,932667,0
1991-01-02,3.8637,3.8637,3.8108,3.8108,576635,0
1991-01-03,3.8335,3.8637,3.8108,3.8108,706775,0
1991-01-04,3.8108,3.8335,3.7805,3.8335,578749,0
1991-01-07,3.8108,3.8335,3.7805,3.7805,358944,0
1991-01-08,3.8108,3.8335,3.7805,3.8108,601765,0
1991-01-09,3.8335,3.8335,3.7501,3.8108,924470,0
1991-01-10,3.8108,3.8335,3.7805,3.8335,517122,0
1991-01-11,3.8108,3.8335,3.7805,3.7805,469771,0
1991-01-14,3.7805,3.8108,3.7501,3.7501,581130,0
1991-01-15,3.7501,3.8108,3.7501,3.8108,906482,0
1991-01-16,3.7805,3.8108,3.7805,3.7805,591713,0
1991-01-17,3.8335,3.8864,3.8108,3.8637,1266478,0
1991-01-18,3.8637,3.9092,3.8335,3.9092,1089523,0
1991-01-21,3.8637,3.9092,3.8637,3.9092,381692,0
1991-01-22,3.8864,3.9092,3.8637,3.8864,921556,0
1991-01-23,3.9092,3.9092,3.8864,3.8864,629801,0
1991-01-24,3.8864,3.9394,3.8864,3.9394,586687,0
1991-01-25,3.9092,3.9092,3.8637,3.8864,796972,0
1991-01-28,3.8864,3.9394,3.8864,3.9092,860981,0
1991-01-29,3.9092,3.9698,3.9092,3.9394,1328904,0
1991-01-30,3.9394,3.9698,3.9394,3.9698,1020221,0
1991-01-31,3.9922,4.0678,3.9698,4.0225,1216750,0
1991-02-01,4.0225,4.0452,3.9922,4.0225,918117,0
1991-02-04,3.9922,4.0452,3.9922,4.0225,1081586,0
1991-02-05,4.0225,4.0678,3.9922,4.0452,1041643,0
1991-02-06,4.0452,4.0678,4.0225,4.0678,593036,0
1991-02-07,4.0678,4.1587,4.0225,4.1285,1685465,0
1991-02-08,4.1285,4.1814,4.1285,4.1814,3209054,0
1991-02-11,4.1587,4.1814,4.1587,4.1814,873682,0
1991-02-12,4.1587,4.1814,4.1285,4.1587,3332052,0
1991-02-13,4.1661,4.272,4.1661,4.2493,3459808,0
1991-02-14,4.272,4.3022,4.219,4.2493,1568288,0
1991-02-15,4.2493,4.3022,4.219,4.272,1487875,0
1991-02-19,4.272,4.272,4.2493,4.2493,740898,0
1991-02-20,4.219,4.2493,4.1661,4.219,602292,0
1991-02-21,4.219,4.219,4.1661,4.219,774488,0
1991-02-22,4.219,4.272,4.1661,4.1888,1252727,0
1991-02-25,4.2493,4.2493,4.1661,4.2493,1422276,0
1991-02-26,4.219,4.2493,4.1888,4.219,809934,0
1991-02-27,4.1888,4.2493,4.1661,4.2493,874742,0
1991-02-28,4.272,4.272,4.1888,4.1888,868653,0
1991-03-01,4.1661,4.1888,4.1359,4.1888,644085,0
1991-03-04,4.1661,4.1888,4.1359,4.1359,560762,0
1991-03-05,4.1661,4.219,4.1359,4.1888,727936,0
1991-03-06,4.1888,4.219,4.1359,4.1661,788773,0
1991-03-07,4.1661,4.1661,4.1057,4.1359,875002,0
1991-03-08,4.1359,4.1661,4.1057,4.1057,750949,0
1991-03-11,4.0831,4.1057,4.0831,4.1057,472154,0
1991-03-12,4.1057,4.1661,4.0831,4.1359,847229,0
1991-03-13,4.1888,4.2493,4.1661,4.2493,788773,0
1991-03-14,4.219,4.272,4.219,4.2493,807819,0
1991-03-15,4.219,4.219,4.1057,4.1661,1142425,0
1991-03-18,4.1359,4.1661,4.0602,4.1359,950126,0
1991-03-19,4.1057,4.1661,4.0602,4.1359,894047,0
1991-03-20,4.1359,4.219,4.1359,4.219,606524,0
1991-03-21,4.219,4.219,4.1888,4.1888,686671,0
1991-03-22,4.219,4.219,4.1888,4.219,669742,0
1991-03-25,4.2493,4.3022,4.219,4.272,921820,0
1991-03-26,4.272,4.3252,4.2493,4.3252,724494,0
1991-03-27,4.3252,4.3252,4.272,4.272,750684,0
1991-03-28,4.272,4.3022,4.272,4.3022,769993,0
1991-04-01,4.272,4.272,4.2493,4.2493,768670,0
1991-04-02,4.2493,4.3022,4.2493,4.3022,697251,0
1991-04-03,4.3022,4.3554,4.3022,4.3022,1198503,0
1991-04-04,4.3022,4.3554,4.3022,4.3554,724494,0
1991-04-05,4.3252,4.3554,4.3252,4.3252,807819,0
1991-04-08,4.3252,4.3554,4.3252,4.3554,691169,0
1991-04-09,4.3252,4.3252,4.3022,4.3022,654401,0
1991-04-10,4.3252,4.3779,4.272,4.3554,1952360,0
1991-04-11,4.3554,4.4385,4.3554,4.4083,1221248,0
1991-04-12,4.4687,4.4911,4.4385,4.4687,1226275,0
1991-04-15,4.4385,4.544,4.4083,4.4911,1287642,0
1991-04-16,4.4911,4.544,4.4687,4.514,1214902,0
1991-04-17,4.514,4.5743,4.3554,4.544,1966908,0
1991-04-18,4.4911,4.514,4.4083,4.4083,1837562,0
1991-04-19,4.4083,4.4385,4.3554,4.3779,867333,0
1991-04-22,4.3779,4.4385,4.3779,4.3779,1299282,0
1991-04-23,4.3779,4.4385,4.3779,4.4083,898016,0
1991-04-24,4.4083,4.4385,4.3779,4.4083,628479,0
1991-04-25,4.3779,4.4385,4.3554,4.3554,947746,0
1991-04-26,4.3554,4.4083,4.3252,4.3779,485113,0
1991-04-29,4.3779,4.4687,4.3779,4.3779,1256693,0
1991-04-30,4.4083,4.4687,4.3779,4.4083,1015196,0
1991-05-01,4.4083,4.514,4.4083,4.4911,1425189,0
1991-05-02,4.4911,4.514,4.3554,4.4687,985039,0
1991-05-03,4.4687,4.4911,4.4385,4.4687,1095079,0
1991-05-06,4.4385,4.4687,4.3779,4.4083,682440,0
1991-05-07,4.4083,4.4385,4.3554,4.3779,668684,0
1991-05-08,4.3779,4.4385,4.3252,4.4385,1278911,0
1991-05-09,4.4083,4.4385,4.3779,4.4083,390949,0
1991-05-10,4.3779,4.4083,4.3252,4.3554,1406936,0
1991-05-13,4.3779,4.4385,4.3554,4.4385,1323878,0
1991-05-14,4.4083,4.4385,4.3779,4.4385,1454812,0
1991-05-15,4.4385,4.4911,4.4083,4.4911,3654491,0
1991-05-16,4.5065,4.5065,4.4459,4.4763,1356677,0
1991-05-17,4.4459,4.5065,4.4156,4.4763,861779,0
1991-05-20,4.4763,4.5065,4.4459,4.4459,1463279,0
1991-05-21,4.4459,4.4763,4.4459,4.4763,1176282,0
1991-05-22,4.4459,4.5065,4.4459,4.4763,634562,0
1991-05-23,4.4763,4.5065,4.4156,4.4459,614725,0
1991-05-24,4.4459,4.4763,4.4156,4.4459,400734,0
1991-05-28,4.4459,4.5065,4.4156,4.4763,551507,0
1991-05-29,4.5065,4.5065,4.4763,4.5065,431417,0
1991-05-30,4.5065,4.529,4.4763,4.529,490934,0
1991-05-31,4.529,4.529,4.4156,4.4763,1653463,0
1991-06-03,4.4459,4.4459,4.4156,4.4156,439883,0
1991-06-04,4.4156,4.4459,4.34,4.4156,464743,0
1991-06-05,4.4156,4.4156,4.3628,4.3628,419250,0
1991-06-06,4.3929,4.3929,4.3628,4.3929,287528,0
1991-06-07,4.3929,4.3929,4.3628,4.3929,330375,0
1991-06-10,4.3628,4.4156,4.3628,4.3628,499134,0
1991-06-11,4.3929,4.4156,4.3628,4.3929,1214373,0
1991-06-12,4.3929,4.3929,4.34,4.34,375343,0
1991-06-13,4.34,4.4459,4.34,4.4459,735075,0
1991-06-14,4.4459,4.4763,4.4156,4.4763,591449,0
1991-06-17,4.4763,4.5065,4.4459,4.4763,699366,0
1991-06-18,4.4763,4.529,4.4763,4.5065,1116766,0
1991-06-19,4.4763,4.4763,4.4156,4.4459,591713,0
1991-06-20,4.4459,4.5065,4.4459,4.5065,570285,0
1991-06-21,4.5065,4.5065,4.4763,4.5065,1746571,0
1991-06-24,4.5065,4.5065,4.4763,4.5065,883998,0
1991-06-25,4.5065,4.5065,4.4763,4.5065,494372,0
1991-06-26,4.5065,4.529,4.4763,4.529,490667,0
1991-06-27,4.5065,4.529,4.4763,4.5065,726612,0
1991-06-28,4.4763,4.5065,4.4156,4.4459,715502,0
1991-07-01,4.4763,4.529,4.4459,4.529,1339485,0
1991-07-02,4.5065,4.529,4.4763,4.4763,573190,0
1991-07-03,4.4763,4.5065,4.4459,4.5065,696724,0
1991-07-05,4.5065,4.529,4.4763,4.529,317410,0
1991-07-08,4.5065,4.529,4.4763,4.529,1396355,0
1991-07-09,4.529,4.5594,4.5065,4.529,998794,0
1991-07-10,4.529,4.5594,4.4156,4.4459,666040,0
1991-07-11,4.4763,4.5065,4.4459,4.4763,460516,0
1991-07-12,4.4763,4.529,4.4763,4.529,1182101,0
1991-07-15,4.5065,4.5594,4.5065,4.5594,638000,0
1991-07-16,4.529,4.5594,4.529,4.5594,501778,0
1991-07-17,4.529,4.5594,4.529,4.529,606524,0
1991-07-18,4.529,4.5896,4.529,4.5896,689847,0
1991-07-19,4.5896,4.5896,4.529,4.529,1050111,0
1991-07-22,4.529,4.5594,4.5065,4.5065,370320,0
1991-07-23,4.529,4.5594,4.5065,4.529,554152,0
1991-07-24,4.529,4.5594,4.5065,4.529,708893,0
1991-07-25,4.5065,4.529,4.4763,4.529,1571202,0
1991-07-26,4.5065,4.529,4.4763,4.5065,425070,0
1991-07-29,4.529,4.6121,4.5065,4.6121,1260929,0
1991-07-30,4.6121,4.665,4.5896,4.6351,1743133,0
1991-07-31,4.6351,4.665,4.5896,4.6121,863363,0
1991-08-01,4.6121,4.6121,4.5594,4.5896,574784,0
1991-08-02,4.6121,4.6121,4.5594,4.5896,372960,0
1991-08-05,4.6121,4.6121,4.5594,4.5594,392008,0
1991-08-06,4.5594,4.6351,4.5594,4.6351,688523,0
1991-08-07,4.6351,4.6351,4.5594,4.5896,1039265,0
1991-08-08,4.5896,4.6351,4.5896,4.6121,1086084,0
1991-08-09,4.6351,4.6351,4.5896,4.6351,831363,0
1991-08-12,4.6121,4.6351,4.5594,4.6121,770521,0
1991-08-13,4.6351,4.665,4.6121,4.6351,789833,0
1991-08-14,4.6121,4.6954,4.6121,4.6121,2460748,0
1991-08-15,4.6273,4.6501,4.5973,4.5973,804909,0
1991-08-16,4.6273,4.6803,4.5973,4.6501,758886,0
1991-08-19,4.5973,4.6273,4.4534,4.5973,559970,0
1991-08-20,4.6501,4.6501,4.6273,4.6501,1303514,0
1991-08-21,4.6501,4.7332,4.6501,4.7332,1370697,0
1991-08-22,4.7029,4.7935,4.7029,4.7935,2183011,0
1991-08-23,4.7633,4.8238,4.7633,4.7935,916003,0
1991-08-26,4.7935,4.7935,4.7633,4.7935,614725,0
1991-08-27,4.7633,4.7935,4.7332,4.7633,469243,0
1991-08-28,4.7332,4.8238,4.7332,4.8238,904894,0
1991-08-29,4.7935,4.7935,4.7332,4.7332,579278,0
1991-08-30,4.7332,4.7935,4.7029,4.7633,821835,0
1991-09-03,4.7633,4.8238,4.7633,4.8238,874207,0
1991-09-04,4.7935,4.8238,4.7935,4.7935,301545,0
1991-09-05,4.7935,4.8238,4.7935,4.8238,1361441,0
1991-09-06,4.7935,4.8466,4.7935,4.7935,836387,0
1991-09-09,4.7935,4.8238,4.7935,4.8238,549390,0
1991-09-10,4.8238,4.877,4.7935,4.877,695403,0
1991-09-11,4.8466,4.9374,4.8466,4.9073,1679387,0
1991-09-12,4.9073,4.9602,4.9073,4.9073,820782,0
1991-09-13,4.9073,4.9374,4.877,4.9073,536429,0
1991-09-16,4.9374,4.9374,4.9073,4.9374,616576,0
1991-09-17,4.9374,4.9602,4.9073,4.9073,799883,0
1991-09-18,4.9073,4.9374,4.877,4.9073,404969,0
1991-09-19,4.877,4.9828,4.877,4.9374,1120999,0
1991-09-20,5.0132,5.0132,4.9602,5.0132,1528347,0
1991-09-23,4.9828,5.0132,4.9602,5.0132,549126,0
1991-09-24,4.9828,5.0434,4.9828,5.0132,1293723,0
1991-09-25,5.0132,5.0735,5.0132,5.0735,695930,0
1991-09-26,5.0735,5.0735,5.0434,5.0735,649113,0
1991-09-27,5.0735,5.1339,5.0434,5.0434,1478091,0
1991-09-30,5.0132,5.0735,4.9828,5.0735,765764,0
1991-10-01,5.0735,5.1037,5.0434,5.0434,629274,0
1991-10-02,5.0434,5.1037,5.0434,5.0735,932138,0
1991-10-03,5.0735,5.1564,5.0735,5.1339,1467247,0
1991-10-04,5.1564,5.2094,5.1339,5.1866,919443,0
1991-10-07,5.1866,5.1866,5.1037,5.1339,886905,0
1991-10-08,5.1339,5.1866,5.1339,5.1564,1131582,0
1991-10-09,5.1564,5.1564,5.1037,5.1037,1112800,0
1991-10-10,5.1037,5.1339,4.9828,5.0132,1065982,0
1991-10-11,5.0434,5.0434,4.9602,4.9828,375873,0
1991-10-14,5.0434,5.1564,5.0434,5.1339,955152,0
1991-10-15,5.1564,5.1564,5.1037,5.1564,606789,0
1991-10-16,5.1564,5.2094,5.1339,5.2094,646995,0
1991-10-17,5.1564,5.2094,5.1339,5.1564,1208023,0
1991-10-18,5.1564,5.1564,5.0735,5.1339,768142,0
1991-10-21,5.1037,5.1339,5.0735,5.1037,484847,0
1991-10-22,5.1037,5.1339,5.0735,5.1037,577429,0
1991-10-23,5.1339,5.1564,5.1037,5.1564,475592,0
1991-10-24,5.1339,5.1866,5.1339,5.1564,678208,0
1991-10-25,5.1339,5.2094,5.1339,5.1866,791684,0
1991-10-28,5.1866,5.2928,5.1866,5.2702,1564848,0
1991-10-29,5.2702,5.2928,5.2702,5.2928,1045617,0
1991-10-30,5.2702,5.3229,5.2702,5.2702,539076,0
1991-10-31,5.2928,5.3229,5.2702,5.3229,417929,0
1991-11-01,5.3229,5.3229,5.1866,5.2094,723701,0
1991-11-04,5.2094,5.2399,5.1866,5.2399,484319,0
1991-11-05,5.2094,5.2702,5.2094,5.2399,2530053,0
1991-11-06,5.2323,5.3457,5.2323,5.2852,2022724,0
1991-11-07,5.2852,5.3986,5.2852,5.3986,1070742,0
1991-11-08,5.3986,5.4517,5.3759,5.3986,1265422,0
1991-11-11,5.3986,5.4816,5.3759,5.4517,1008319,0
1991-11-12,5.4517,5.5422,5.3759,5.4286,2405733,0
1991-11-13,5.3759,5.3986,5.3457,5.3986,977366,0
1991-11-14,5.3759,5.3759,5.3155,5.3155,815491,0
1991-11-15,5.3457,5.3759,5.2626,5.2626,1408790,0
1991-11-18,5.2323,5.3457,5.1719,5.3155,1047996,0
1991-11-19,5.2852,5.2852,5.1719,5.2626,716827,0
1991-11-20,5.2852,5.3457,5.2626,5.3155,1041383,0
1991-11-21,5.2852,5.3759,5.2852,5.3457,503364,0
1991-11-22,5.3155,5.3457,5.2323,5.2626,366350,0
1991-11-25,5.2626,5.3457,5.2626,5.3457,663924,0
1991-11-26,5.3457,5.3986,5.2852,5.3986,590657,0
1991-11-27,5.3986,5.5122,5.3759,5.5122,2156560,0
1991-11-29,5.5122,5.5122,5.4816,5.5122,644616,0
1991-12-02,5.4286,5.5422,5.3759,5.5422,1064393,0
1991-12-03,5.5122,5.5422,5.4816,5.5122,1113592,0
1991-12-04,5.5122,5.5122,5.3457,5.4286,560762,0
1991-12-05,5.3986,5.4517,5.3759,5.3986,632449,0
1991-12-06,5.3986,5.4517,5.3986,5.4517,819987,0
1991-12-09,5.4517,5.4517,5.3986,5.4286,561031,0
1991-12-10,5.4286,5.4517,5.3986,5.3986,1199562,0
1991-12-11,5.3986,5.5122,5.3986,5.5122,815755,0
1991-12-12,5.5422,5.5723,5.5122,5.5723,818401,0
1991-12-13,5.5723,5.5723,5.5122,5.5422,676617,0
1991-12-16,5.5422,5.5422,5.3759,5.3759,491196,0
1991-12-17,5.3986,5.4517,5.3759,5.3986,530608,0
1991-12-18,5.3986,5.4816,5.3986,5.4816,403114,0
1991-12-19,5.4517,5.5122,5.4517,5.4517,542778,0
1991-12-20,5.5723,5.6557,5.5122,5.6257,1830945,0
1991-12-23,5.6257,5.6783,5.6025,5.6783,733491,0
1991-12-24,5.6557,5.7691,5.6557,5.7691,855432,0
1991-12-26,5.739,5.7691,5.739,5.7691,757294,0
1991-12-27,5.739,5.8295,5.739,5.8295,789036,0
1991-12-30,5.7991,5.8825,5.739,5.8825,1165436,0
1991-12-31,5.8599,5.9127,5.7991,5.8825,1571728,0
1992-01-02,5.8599,5.8825,5.7991,5.7991,1149567,0
1992-01-03,5.7991,5.8599,5.7991,5.8599,1461954,0
1992-01-06,5.8295,5.8295,5.739,5.7991,798031,0
1992-01-07,5.7991,5.7991,5.739,5.7991,714447,0
1992-01-08,5.739,5.8295,5.7087,5.7991,1552155,0
1992-01-09,5.7991,5.8599,5.5723,5.6257,1523320,0
1992-01-10,5.6257,5.6557,5.4286,5.4816,1693670,0
1992-01-13,5.4286,5.4286,5.3457,5.4286,2349126,0
1992-01-14,5.4286,5.5122,5.3986,5.5122,1487086,0
1992-01-15,5.5122,5.5122,5.3759,5.4286,2114769,0
1992-01-16,5.3986,5.4286,5.2323,5.2852,1973787,0
1992-01-17,5.3155,5.3457,5.1418,5.1719,4362851,0
1992-01-20,5.2323,5.3759,5.202,5.3759,2028802,0
1992-01-21,5.3457,5.3986,5.3155,5.3759,1664040,0
1992-01-22,5.3986,5.4816,5.3759,5.4816,855432,0
1992-01-23,5.4816,5.4816,5.3986,5.4517,1088203,0
1992-01-24,5.4286,5.5122,5.4286,5.4517,1294520,0
1992-01-27,5.4517,5.4517,5.4286,5.4517,1436827,0
1992-01-28,5.4816,5.5422,5.4517,5.4816,637740,0
1992-01-29,5.4517,5.5122,5.4286,5.4517,867863,0
1992-01-30,5.4286,5.4816,5.3986,5.4816,1026568,0
1992-01-31,5.4816,5.5422,5.4517,5.5422,496490,0
1992-02-03,5.5122,5.5422,5.4517,5.4816,724234,0
1992-02-04,5.4517,5.4816,5.4286,5.4517,503628,0
1992-02-05,5.4517,5.5122,5.4517,5.5122,631125,0
1992-02-06,5.5122,5.5122,5.3986,5.4517,512889,0
1992-02-07,5.4286,5.4517,5.3986,5.3986,1108569,0
1992-02-10,5.3986,5.5122,5.3986,5.5122,765496,0
1992-02-11,5.4816,5.6557,5.4816,5.6557,497282,0
1992-02-12,5.6257,5.6557,5.6025,5.6257,681649,0
1992-02-13,5.6257,5.6257,5.4816,5.5422,764964,0
1992-02-14,5.6025,5.6257,5.5723,5.6257,658374,0
1992-02-18,5.5723,5.6025,5.4517,5.4816,1027890,0
1992-02-19,5.5422,5.5723,5.4517,5.5122,3679352,0
1992-02-20,5.5045,5.565,5.4744,5.565,1337104,0
1992-02-21,5.5348,5.565,5.4744,5.4744,1200353,0
1992-02-24,5.4744,5.4744,5.4138,5.4744,442263,0
1992-02-25,5.4744,5.565,5.444,5.565,711536,0
1992-02-26,5.565,5.618,5.5348,5.618,827920,0
1992-02-27,5.618,5.6404,5.618,5.6404,2017429,0
1992-02-28,5.618,5.6404,5.588,5.6404,935313,0
1992-03-02,5.618,5.6404,5.565,5.565,619218,0
1992-03-03,5.588,5.618,5.565,5.565,1243733,0
1992-03-04,5.565,5.588,5.5045,5.565,743014,0
1992-03-05,5.565,5.588,5.5348,5.588,612344,0
1992-03-06,5.5348,5.565,5.5045,5.5045,1266478,0
1992-03-09,5.5348,5.565,5.5045,5.565,641443,0
1992-03-10,5.565,5.6709,5.565,5.618,2208144,0
1992-03-11,5.588,5.618,5.5348,5.565,441470,0
1992-03-12,5.5348,5.588,5.5045,5.5348,878178,0
1992-03-13,5.5348,5.565,5.5045,5.5348,432476,0
1992-03-16,5.5348,5.588,5.5348,5.565,495696,0
1992-03-17,5.5348,5.565,5.4744,5.5045,1881736,0
1992-03-18,5.5045,5.5045,5.4744,5.5045,1391330,0
1992-03-19,5.5045,5.565,5.5045,5.5348,887434,0
1992-03-20,5.5348,5.6404,5.5348,5.6404,1602412,0
1992-03-23,5.618,5.618,5.588,5.588,1097194,0
1992-03-24,5.588,5.6404,5.588,5.588,478238,0
1992-03-25,5.588,5.618,5.565,5.565,906215,0
1992-03-26,5.565,5.588,5.5348,5.588,321378,0
1992-03-27,5.565,5.618,5.565,5.588,411314,0
1992-03-30,5.565,5.618,5.565,5.588,468186,0
1992-03-31,5.588,5.6709,5.588,5.6709,1239501,0
1992-04-01,5.6404,5.7312,5.618,5.7312,1073388,0
1992-04-02,5.701,5.9051,5.6709,5.875,2530053,0
1992-04-03,5.8222,5.8524,5.792,5.8222,720529,0
1992-04-06,5.8222,5.8524,5.7619,5.7619,917587,0
1992-04-07,5.792,5.792,5.7312,5.7312,890345,0
1992-04-08,5.7312,5.792,5.7312,5.7619,732431,0
1992-04-09,5.7619,5.875,5.7619,5.875,866011,0
1992-04-10,5.9353,5.9884,5.9051,5.9884,2828157,0
1992-04-13,5.9581,5.9884,5.875,5.9353,1450316,0
1992-04-14,5.9051,5.9353,5.875,5.875,541192,0
1992-04-15,5.9051,5.9353,5.8524,5.9353,767876,0
1992-04-16,5.9353,5.9884,5.9353,5.9884,1386834,0
1992-04-20,5.9353,5.9581,5.792,5.8222,791947,0
1992-04-21,5.8524,5.9051,5.8524,5.8524,752798,0
1992-04-22,5.8524,5.9353,5.8222,5.9353,1085554,0
1992-04-23,5.9051,5.9353,5.875,5.9353,593827,0
1992-04-24,5.9051,5.9353,5.8222,5.8222,664718,0
1992-04-27,5.8222,5.8524,5.792,5.8222,1899456,0
1992-04-28,5.8222,5.9051,5.8222,5.9051,620014,0
1992-04-29,5.9051,5.9051,5.8524,5.9051,631125,0
1992-04-30,5.9051,6.0486,5.9051,6.0486,2861221,0
1992-05-01,6.0184,6.0184,5.9581,5.9884,534576,0
1992-05-04,5.9581,6.1019,5.9581,6.079,1005142,0
1992-05-05,6.0184,6.079,5.9884,6.0184,789036,0
1992-05-06,6.0184,6.0184,5.9353,5.9581,485641,0
1992-05-07,5.9884,5.9884,5.8524,5.9051,650171,0
1992-05-08,5.875,6.0184,5.8524,5.9884,1318061,0
1992-05-11,5.9884,6.0486,5.9581,6.0184,526378,0
1992-05-12,5.9884,5.9884,5.9051,5.9353,819458,0
1992-05-13,5.9051,5.9884,5.9051,5.9581,491196,0
1992-05-14,5.9353,5.9581,5.9051,5.9581,734017,0
1992-05-15,5.9581,6.0184,5.9353,6.0184,1144539,0
1992-05-18,5.9884,6.0184,5.9884,6.0184,1013874,0
1992-05-19,6.0184,6.079,6.0184,6.079,1312506,0
1992-05-20,6.0716,6.0942,5.9808,6.0716,3745483,0
1992-05-21,6.0716,6.0716,6.0113,6.0113,2038594,0
1992-05-22,6.0113,6.0113,5.9808,5.9808,130140,0
1992-05-26,5.9505,5.9808,5.8902,5.9203,436972,0
1992-05-27,5.9203,5.9808,5.9203,5.9203,443054,0
1992-05-28,5.9505,6.0113,5.9203,6.0113,760998,0
1992-05-29,5.9808,6.0113,5.9203,5.9505,548594,0
1992-06-01,5.9505,5.9808,5.9203,5.9505,533783,0
1992-06-02,5.9808,5.9808,5.9505,5.9505,566053,0
1992-06-03,5.9808,5.9808,5.9505,5.9505,316621,0
1992-06-04,5.9808,5.9808,5.8902,5.8902,653607,0
1992-06-05,5.9203,5.9808,5.8599,5.9808,569760,0
1992-06-08,5.9808,6.0113,5.9505,6.0113,311595,0
1992-06-09,6.0414,6.0414,5.9808,6.0113,311858,0
1992-06-10,5.9808,6.0113,5.9505,5.9505,249172,0
1992-06-11,5.9505,5.9808,5.8902,5.9203,598854,0
1992-06-12,5.9808,6.0113,5.9203,6.0113,978164,0
1992-06-15,5.9808,6.0716,5.9808,6.0716,721325,0
1992-06-16,6.0716,6.0942,6.0414,6.0414,726880,0
1992-06-17,6.0414,6.0716,5.9505,5.9505,609960,0
1992-06-18,5.9505,6.0113,5.9203,5.9808,809142,0
1992-06-19,5.9808,6.0716,5.9808,6.0716,2029597,0
1992-06-22,6.0414,6.1247,6.0414,6.0942,1002499,0
1992-06-23,6.1247,6.1546,6.0942,6.0942,1149039,0
1992-06-24,6.1247,6.1546,6.0716,6.0942,669482,0
1992-06-25,6.1247,6.1247,6.0716,6.0942,677946,0
1992-06-26,6.0942,6.1247,6.0716,6.0716,364764,0
1992-06-29,6.0942,6.1247,6.0716,6.1247,764703,0
1992-06-30,6.1247,6.2078,6.0942,6.1546,2581102,0
1992-07-01,6.1546,6.1849,6.1247,6.1849,4457809,0
1992-07-02,6.1849,6.2453,6.1546,6.2078,2740606,0
1992-07-06,6.1849,6.2078,6.1247,6.1849,1837824,0
1992-07-07,6.1247,6.2078,6.1247,6.2078,2208407,0
1992-07-08,6.1849,6.2453,6.1849,6.2453,615780,0
1992-07-09,6.2453,6.2453,6.1546,6.2078,1461954,0
1992-07-10,6.1849,6.2078,6.1849,6.2078,752004,0
1992-07-13,6.1849,6.2078,6.1546,6.1849,407877,0
1992-07-14,6.1849,6.1849,6.1546,6.1849,910711,0
1992-07-15,6.1546,6.1849,6.1247,6.1546,1112270,0
1992-07-16,6.1247,6.1247,6.0716,6.1247,2154445,0
1992-07-17,6.1247,6.1247,6.0716,6.0942,560237,0
1992-07-20,6.0716,6.0716,6.0113,6.0414,1334723,0
1992-07-21,6.0414,6.0716,5.9203,5.9505,1147715,0
1992-07-22,5.9203,5.9505,5.8902,5.9505,1660866,0
1992-07-23,5.9203,6.0113,5.9203,5.9808,886641,0
1992-07-24,5.9505,6.0113,5.9505,6.0113,2057633,0
1992-07-27,5.9808,6.0716,5.9808,6.0414,1959235,0
1992-07-28,6.0414,6.0942,6.0113,6.0716,2319238,0
1992-07-29,6.0716,6.1546,6.0716,6.1247,633241,0
1992-07-30,6.1247,6.1247,6.0113,6.0113,1528878,0
1992-07-31,6.0113,6.0942,6.0113,6.0716,1193739,0
1992-08-03,6.0716,6.0716,6.0113,6.0716,1268067,0
1992-08-04,6.0414,6.0414,5.9808,6.0113,950654,0
1992-08-05,6.0113,6.0113,5.9203,5.9203,771315,0
1992-08-06,5.9505,5.9808,5.9203,5.9808,1108303,0
1992-08-07,5.9505,6.0113,5.9505,5.9505,1023130,0
1992-08-10,5.9505,5.9505,5.8902,5.9203,947214,0
1992-08-11,5.8902,5.9808,5.8902,5.9505,1902102,0
1992-08-12,5.9505,5.9808,5.9505,5.9808,1010962,0
1992-08-13,5.9808,6.0113,5.9505,5.9808,778989,0
1992-08-14,6.0113,6.0716,5.9808,6.0716,1257752,0
1992-08-17,6.0414,6.0716,6.0113,6.0113,543569,0
1992-08-18,5.9808,6.0414,5.9808,6.0414,884791,0
1992-08-19,6.0414,6.0942,6.0414,6.0716,1421218,0
1992-08-20,6.0564,6.2078,6.0564,6.17,2175077,0
1992-08-21,6.17,6.2078,6.079,6.17,861515,0
1992-08-24,6.1395,6.17,6.117,6.17,1714301,0
1992-08-25,6.17,6.2078,6.1395,6.2078,779516,0
1992-08-26,6.17,6.2078,6.17,6.2078,1235269,0
1992-08-27,6.2078,6.2303,6.17,6.17,873682,0
1992-08-28,6.2078,6.2078,6.1395,6.17,1600825,0
1992-08-31,6.1395,6.17,6.0564,6.079,1780689,0
1992-09-01,6.079,6.1395,6.0259,6.079,1186595,0
1992-09-02,6.117,6.117,6.0564,6.117,874207,0
1992-09-03,6.117,6.117,6.079,6.079,627688,0
1992-09-04,6.079,6.1395,6.079,6.079,683760,0
1992-09-08,6.079,6.1395,6.079,6.1395,817076,0
1992-09-09,6.1395,6.2908,6.1395,6.2303,1313563,0
1992-09-10,6.2303,6.2607,6.17,6.2078,1050374,0
1992-09-11,6.2078,6.2078,6.1395,6.17,567640,0
1992-09-14,6.2078,6.2303,6.17,6.17,1412488,0
1992-09-15,6.1395,6.17,6.079,6.117,896166,0
1992-09-16,6.0564,6.2078,6.0564,6.17,885057,0
1992-09-17,6.17,6.2078,6.0259,6.0564,1455872,0
1992-09-18,6.0564,6.0564,5.996,6.0259,1472800,0
1992-09-21,5.996,6.0259,5.9656,5.9656,671594,0
1992-09-22,5.9656,5.996,5.9353,5.9656,707831,0
1992-09-23,5.9656,5.996,5.9051,5.9353,626097,0
1992-09-24,5.9656,6.079,5.9353,6.079,704660,0
1992-09-25,6.079,6.079,6.0564,6.0564,469771,0
1992-09-28,6.0564,6.117,6.0564,6.079,520824,0
1992-09-29,6.0564,6.17,6.0564,6.1395,843265,0
1992-09-30,6.17,6.2607,6.17,6.2303,1952625,0
1992-10-01,6.2078,6.2303,6.1395,6.1395,881088,0
1992-10-02,6.1395,6.17,6.117,6.1395,934255,0
1992-10-05,6.117,6.1395,6.0259,6.1395,1106981,0
1992-10-06,6.117,6.17,6.0564,6.0564,763644,0
1992-10-07,6.0564,6.079,6.0259,6.0564,632978,0
1992-10-08,6.0564,6.117,6.0564,6.117,509184,0
1992-10-09,6.079,6.079,6.0259,6.0564,504159,0
1992-10-12,6.079,6.117,6.0564,6.117,472679,0
1992-10-13,6.079,6.2078,6.079,6.2078,900399,0
1992-10-14,6.17,6.2078,6.1395,6.17,607846,0
1992-10-15,6.1395,6.17,6.1395,6.1395,465802,0
1992-10-16,6.1395,6.17,6.1395,6.17,633505,0
1992-10-19,6.1395,6.2078,6.117,6.117,1103277,0
1992-10-20,6.1395,6.1395,6.079,6.1395,568171,0
1992-10-21,6.1395,6.1395,6.079,6.117,727671,0
1992-10-22,6.117,6.1395,6.079,6.117,828446,0
1992-10-23,6.117,6.117,6.079,6.117,537485,0
1992-10-26,6.117,6.1395,6.0259,6.079,623718,0
1992-10-27,6.079,6.17,6.079,6.1395,409196,0
1992-10-28,6.1395,6.2078,6.1395,6.17,263718,0
1992-10-29,6.17,6.2303,6.1395,6.2078,426920,0
1992-10-30,6.2078,6.2303,6.17,6.2303,401531,0
1992-11-02,6.2303,6.2908,6.2078,6.2607,701483,0
1992-11-03,6.2908,6.3209,6.2607,6.3209,1313563,0
1992-11-04,6.2908,6.2908,6.2078,6.2078,2163438,0
1992-11-05,6.2,6.2,6.1019,6.1622,1136341,0
1992-11-06,6.1622,6.2227,6.1622,6.2227,517650,0
1992-11-09,6.2227,6.2833,6.2,6.2607,1395299,0
1992-11-10,6.2227,6.2607,6.1622,6.1622,1640237,0
1992-11-11,6.1622,6.2227,6.1622,6.2227,1249817,0
1992-11-12,6.2833,6.2833,6.1622,6.2607,1687585,0
1992-11-13,6.2607,6.2833,6.1622,6.2227,1256693,0
1992-11-16,6.2227,6.2227,6.1622,6.2227,420839,0
1992-11-17,6.2,6.2227,6.2,6.2,877381,0
1992-11-18,6.2227,6.2833,6.2227,6.2607,382219,0
1992-11-19,6.2607,6.2833,6.2227,6.2607,508919,0
1992-11-20,6.3438,6.3438,6.2607,6.2833,1432860,0
1992-11-23,6.2833,6.3209,6.2227,6.3209,1582837,0
1992-11-24,6.2833,6.3209,6.2227,6.2227,1089523,0
1992-11-25,6.2607,6.2607,6.1622,6.2,1337369,0
1992-11-27,6.2,6.2833,6.2,6.2607,371111,0
1992-11-30,6.2607,6.2833,6.1622,6.2227,1196118,0
1992-12-01,6.2227,6.2227,6.1622,6.2227,625836,0
1992-12-02,6.2,6.2227,6.1395,6.2,924729,0
1992-12-03,6.2,6.2,6.1019,6.1019,1062015,0
1992-12-04,6.1395,6.1395,6.0486,6.1019,2057103,0
1992-12-07,6.1019,6.1019,6.0486,6.1019,4294608,0
1992-12-08,6.079,6.1622,6.0486,6.1622,1918764,0
1992-12-09,6.1622,6.2,6.1019,6.1622,1366201,0
1992-12-10,6.1622,6.2,6.1395,6.2,632182,0
1992-12-11,6.1622,6.2,6.079,6.1622,4983659,0
1992-12-14,6.1622,6.1622,6.1395,6.1395,326145,0
1992-12-15,6.1395,6.1622,6.1019,6.1395,588009,0
1992-12-16,6.1395,6.2,6.1019,6.1019,1228656,0
1992-12-17,6.1395,6.2,6.1019,6.2,1436560,0
1992-12-18,6.2227,6.3438,6.2,6.3209,2815458,0
1992-12-21,6.2833,6.3209,6.2227,6.2607,433534,0
1992-12-22,6.2227,6.3209,6.2227,6.2607,547275,0
1992-12-23,6.2833,6.4041,6.2833,6.4041,1019955,0
1992-12-24,6.4041,6.4041,6.3741,6.4041,88875,0
1992-12-28,6.3741,6.4041,6.3209,6.3438,247317,0
1992-12-29,6.3741,6.4041,6.3209,6.3438,671065,0
1992-12-30,6.3209,6.3438,6.2607,6.2607,880293,0
1992-12-31,6.2607,6.2833,6.2227,6.2607,632978,0
1993-01-04,6.2833,6.2833,6.2607,6.2833,493578,0
1993-01-05,6.2607,6.2607,6.2,6.2607,410256,0
1993-01-06,6.2227,6.2833,6.2227,6.2607,483790,0
1993-01-07,6.2607,6.3209,6.2,6.2227,728467,0
1993-01-08,6.1622,6.2227,6.1019,6.2,1229453,0
1993-01-11,6.2227,6.2227,6.1622,6.2,997999,0
1993-01-12,6.2,6.2227,6.1622,6.2227,946423,0
1993-01-13,6.2227,6.3438,6.2,6.3438,1087143,0
1993-01-14,6.3438,6.3741,6.1019,6.3438,859665,0
1993-01-15,6.3741,6.4041,6.3209,6.3741,1655841,0
1993-01-18,6.3741,6.4041,6.3438,6.3741,272447,0
1993-01-19,6.3741,6.4647,6.3438,6.4344,1861629,0
1993-01-20,6.4344,6.4647,6.4041,6.4344,795124,0
1993-01-21,6.4041,6.4344,6.3741,6.4344,659428,0
1993-01-22,6.4344,6.4344,6.3741,6.3741,657047,0
1993-01-25,6.3741,6.4041,6.3438,6.4041,725821,0
1993-01-26,6.3741,6.4647,6.3438,6.4344,1148244,0
1993-01-27,6.4647,6.5253,6.4647,6.4951,1624369,0
1993-01-28,6.5253,6.5857,6.4951,6.5857,729788,0
1993-01-29,6.5857,6.6464,6.5556,6.6464,1269657,0
1993-02-01,6.6161,6.7068,6.6161,6.6464,1767729,0
1993-02-02,6.6765,6.7671,6.6765,6.7671,1249553,0
1993-02-03,6.7899,6.8885,6.7671,6.8885,817076,0
1993-02-04,6.8885,6.9712,6.8504,6.8885,890082,0
1993-02-05,6.8885,6.8885,6.7068,6.7899,864159,0
1993-02-08,6.8277,6.8885,6.7671,6.8504,941395,0
1993-02-09,6.8277,6.8885,6.7899,6.8885,523205,0
1993-02-10,6.8504,6.9108,6.8277,6.8885,2135931,0
1993-02-11,6.9108,6.9712,6.8885,6.9712,1738899,0
1993-02-12,6.9488,6.9712,6.8885,6.9488,1942838,0
1993-02-16,6.9108,6.9488,6.8504,6.9108,923675,0
1993-02-17,6.8885,6.8885,6.8504,6.8885,664718,0
1993-02-18,6.9031,6.9031,6.8426,6.8808,2131432,0
1993-02-19,6.9031,7.0923,6.9031,7.0243,1853431,0
1993-02-22,7.0243,7.3645,7.0243,7.3344,1657431,0
1993-02-23,7.3344,7.3344,7.0923,7.0923,2383245,0
1993-02-24,7.1226,7.1831,7.0619,7.0923,3385220,0
1993-02-25,7.1226,7.1529,7.0619,7.1226,1540514,0
1993-02-26,7.1226,7.1529,7.1226,7.1529,953032,0
1993-03-01,7.1226,7.1831,7.1226,7.1831,956209,0
1993-03-02,7.1529,7.2131,7.1226,7.2131,1168351,0
1993-03-03,7.1831,7.2131,7.0923,7.1226,1314621,0
1993-03-04,7.1529,7.2131,7.1226,7.1529,577429,0
1993-03-05,7.1529,7.1831,6.9638,6.9638,1132110,0
1993-03-08,7.0243,7.1529,7.0016,7.1226,839560,0
1993-03-09,7.0923,7.2131,7.0923,7.1831,943778,0
1993-03-10,7.1529,7.2131,7.1529,7.1831,903307,0
1993-03-11,7.2131,7.2436,7.1831,7.2131,1128666,0
1993-03-12,7.1529,7.1529,7.1226,7.1529,673712,0
1993-03-15,7.1226,7.1831,7.0619,7.1226,895106,0
1993-03-16,7.1226,7.2131,7.0923,7.2131,925523,0
1993-03-17,7.1831,7.1831,7.1226,7.1226,447552,0
1993-03-18,7.1529,7.2131,7.1226,7.2131,1074182,0
1993-03-19,7.2436,7.2436,7.1529,7.1831,1176546,0
1993-03-22,7.1529,7.1831,7.1226,7.1831,653077,0
1993-03-23,7.1831,7.1831,7.1226,7.1226,1255902,0
1993-03-24,7.1226,7.1529,7.0923,7.1226,1349273,0
1993-03-25,7.1529,7.3041,7.1226,7.2737,1908981,0
1993-03-26,7.2737,7.2737,7.1529,7.1831,610227,0
1993-03-29,7.2131,7.2436,7.1831,7.2436,698314,0
1993-03-30,7.2131,7.2436,7.1529,7.1831,1514858,0
1993-03-31,7.2131,7.2737,7.2131,7.2737,1761117,0
1993-04-01,7.2436,7.2737,7.1831,7.2131,1015988,0
1993-04-02,7.1831,7.1831,7.1226,7.1529,2358650,0
1993-04-05,7.1529,7.1831,7.1226,7.1529,323761,0
1993-04-06,7.1529,7.2737,7.1226,7.2737,484319,0
1993-04-07,7.2737,7.3041,7.2436,7.2737,922086,0
1993-04-08,7.2737,7.3041,7.2436,7.2737,297312,0
1993-04-12,7.3041,7.425,7.2737,7.3947,785069,0
1993-04-13,7.455,7.4854,7.425,7.455,695930,0
1993-04-14,7.4854,7.5457,7.455,7.455,1102220,0
1993-04-15,7.4854,7.5157,7.455,7.4854,458133,0
1993-04-16,7.5157,7.5457,7.455,7.455,1039265,0
1993-04-19,7.3947,7.425,7.3041,7.425,1117824,0
1993-04-20,7.3947,7.425,7.3344,7.3645,1318061,0
1993-04-21,7.3947,7.425,7.2436,7.2737,784011,0
1993-04-22,7.2436,7.3344,7.2131,7.2131,626361,0
1993-04-23,7.2131,7.2131,7.0923,7.1226,1036090,0
1993-04-26,7.1226,7.1529,7.0923,7.1529,623187,0
1993-04-27,7.1226,7.1831,7.0923,7.1831,725026,0
1993-04-28,7.1831,7.1831,7.0923,7.1226,306304,0
1993-04-29,7.0923,7.1529,7.0619,7.1529,359470,0
1993-04-30,7.1529,7.2131,7.1529,7.2131,467127,0
1993-05-03,7.1831,7.1831,7.0619,7.0619,1226010,0
1993-05-04,7.1226,7.2131,7.0923,7.2131,484847,0
1993-05-05,7.1831,7.2737,7.1831,7.2131,436709,0
1993-05-06,7.2131,7.2436,7.1831,7.1831,353651,0
1993-05-07,7.1831,7.2131,7.1226,7.1831,406818,0
1993-05-10,7.1529,7.2131,7.1529,7.1831,528232,0
1993-05-11,7.1529,7.2131,7.1529,7.2131,413167,0
1993-05-12,7.1831,7.2131,7.1529,7.1831,211080,0
1993-05-13,7.1529,7.1529,7.0243,7.0243,1741808,0
1993-05-14,7.0243,7.0923,7.0243,7.0619,1103277,0
1993-05-17,7.0619,7.0923,7.0243,7.0923,619753,0
1993-05-18,7.0923,7.0923,6.8808,6.9031,2904071,0
1993-05-19,6.9411,6.9638,6.7219,6.9638,3199003,0
1993-05-20,6.9638,6.9638,6.9031,6.9638,1596062,0
1993-05-21,6.9638,7.0243,6.9335,6.9941,1725143,0
1993-05-24,6.9941,7.0847,6.9638,6.9638,808877,0
1993-05-25,7.0847,7.2131,7.0546,7.2131,940868,0
1993-05-26,7.2359,7.3947,7.2131,7.3344,2325853,0
1993-05-27,7.3567,7.3567,7.2359,7.3344,1779105,0
1993-05-28,7.2965,7.3344,7.2737,7.2965,533520,0
1993-06-01,7.2965,7.3947,7.2737,7.3947,788244,0
1993-06-02,7.3567,7.425,7.3344,7.3947,778194,0
1993-06-03,7.3567,7.3567,7.2965,7.3344,296780,0
1993-06-04,7.2965,7.2965,7.2359,7.2965,535373,0
1993-06-07,7.2965,7.3567,7.2737,7.3344,692757,0
1993-06-08,7.3567,7.3567,7.1529,7.2359,758354,0
1993-06-09,7.2737,7.2965,7.2359,7.2737,574253,0
1993-06-10,7.2737,7.2965,7.2131,7.2737,598854,0
1993-06-11,7.2737,7.3344,7.2737,7.2965,455487,0
1993-06-14,7.2359,7.2737,7.2359,7.2359,352593,0
1993-06-15,7.2737,7.2965,7.2737,7.2965,374815,0
1993-06-16,7.2965,7.3344,7.2359,7.3344,285146,0
1993-06-17,7.2965,7.3344,7.2737,7.3344,316093,0
1993-06-18,7.3344,7.3567,7.2965,7.2965,936372,0
1993-06-21,7.3344,7.3567,7.2965,7.3567,482205,0
1993-06-22,7.3567,7.3567,7.2737,7.2965,620808,0
1993-06-23,7.2965,7.455,7.2131,7.3567,904629,0
1993-06-24,7.3947,7.425,7.3567,7.425,867598,0
1993-06-25,7.425,7.455,7.3947,7.425,450991,0
1993-06-28,7.425,7.5157,7.3947,7.4854,924729,0
1993-06-29,7.455,7.4854,7.3567,7.3947,715244,0
1993-06-30,7.3947,7.5457,7.3947,7.5157,889286,0
1993-07-01,7.5457,7.6367,7.455,7.576,1177077,0
1993-07-02,7.576,7.6066,7.5157,7.576,921294,0
1993-07-06,7.576,7.6367,7.576,7.576,617633,0
1993-07-07,7.6066,7.6066,7.5457,7.5457,510506,0
1993-07-08,7.5457,7.576,7.4854,7.5457,1080527,0
1993-07-09,7.576,7.6066,7.576,7.6066,704131,0
1993-07-12,7.576,7.6367,7.576,7.6066,1370432,0
1993-07-13,7.6367,7.6367,7.5457,7.5457,743014,0
1993-07-14,7.5457,7.6066,7.5157,7.5457,1149567,0
1993-07-15,7.576,7.576,7.5457,7.576,498338,0
1993-07-16,7.576,7.576,7.5457,7.5457,835064,0
1993-07-19,7.576,7.6066,7.5457,7.576,334872,0
1993-07-20,7.5457,7.5457,7.455,7.5157,943778,0
1993-07-21,7.4854,7.6066,7.4854,7.6066,476914,0
1993-07-22,7.576,7.6668,7.5457,7.576,581130,0
1993-07-23,7.576,7.6066,7.5457,7.576,448345,0
1993-07-26,7.576,7.6367,7.5457,7.6066,456285,0
1993-07-27,7.6066,7.6066,7.576,7.6066,270861,0
1993-07-28,7.6066,7.7047,7.576,7.6668,559970,0
1993-07-29,7.7047,7.8483,7.6668,7.7879,692487,0
1993-07-30,7.7879,7.8259,7.6668,7.7273,953829,0
1993-08-02,7.7273,7.8865,7.7047,7.8483,1118620,0
1993-08-03,7.8483,8.0374,7.8483,7.9769,1046407,0
1993-08-04,7.9769,8.0073,7.947,7.9769,1046407,0
1993-08-05,7.9769,8.0374,7.9769,8.0374,624248,0
1993-08-06,8.0374,8.0374,7.9085,7.9769,440943,0
1993-08-09,7.9769,8.0073,7.947,7.947,546480,0
1993-08-10,7.9085,7.947,7.8865,7.9085,447292,0
1993-08-11,7.947,8.0374,7.9085,8.0073,600177,0
1993-08-12,8.0374,8.0675,7.947,7.947,1070217,0
1993-08-13,7.947,7.947,7.9085,7.947,384600,0
1993-08-16,7.947,7.9769,7.9085,7.947,690376,0
1993-08-17,7.947,8.0374,7.9085,7.9085,949861,0
1993-08-18,7.9085,7.9769,7.9085,7.947,977366,0
1993-08-19,7.9085,7.939,7.9085,7.939,1318854,0
1993-08-20,7.939,7.9693,7.9085,7.939,781365,0
1993-08-23,7.939,7.939,7.8713,7.9085,865216,0
1993-08-24,7.9085,7.9693,7.8713,7.9693,1364087,0
1993-08-25,7.9997,8.1206,7.9693,8.0979,1405616,0
1993-08-26,8.1206,8.1206,8.0601,8.0979,819458,0
1993-08-27,8.0601,8.0979,7.9997,8.0979,917060,0
1993-08-30,8.0979,8.1206,7.9693,8.0601,2351243,0
1993-08-31,8.0298,8.0979,8.0298,8.0979,1071271,0
1993-09-01,8.0979,8.0979,7.9997,8.0298,892463,0
1993-09-02,7.9997,8.0298,7.9693,7.9693,1042175,0
1993-09-03,7.9693,7.9997,7.939,7.9997,977900,0
1993-09-07,7.9693,7.9997,7.8483,7.8483,2226126,0
1993-09-08,7.8713,7.8713,7.8182,7.8713,1078941,0
1993-09-09,7.8483,7.939,7.8182,7.939,1042175,0
1993-09-10,7.939,8.0298,7.9085,8.0298,2298339,0
1993-09-13,8.0298,8.0979,8.0298,8.0979,1229453,0
1993-09-14,8.0601,8.0601,7.9997,8.0601,804379,0
1993-09-15,8.0298,8.1206,7.9997,8.1206,1461428,0
1993-09-16,8.0979,8.1811,8.0601,8.1811,799352,0
1993-09-17,8.0601,8.1811,8.0601,8.1584,1694461,0
1993-09-20,8.1584,8.3098,8.1584,8.2192,1425189,0
1993-09-21,8.2192,8.2794,8.1584,8.1811,1540783,0
1993-09-22,8.1811,8.2492,8.1584,8.2192,1150622,0
1993-09-23,8.2192,8.2192,8.1584,8.1811,470302,0
1993-09-24,8.2192,8.2192,8.1206,8.1206,837445,0
1993-09-27,8.1584,8.1811,8.1206,8.1206,668951,0
1993-09-28,8.1584,8.1584,8.0979,8.1584,1164116,0
1993-09-29,8.1584,8.1584,8.1206,8.1206,911242,0
1993-09-30,8.1206,8.1584,8.0979,8.1206,478238,0
1993-10-01,8.0979,8.1206,8.0601,8.1206,582455,0
1993-10-04,8.1206,8.1584,7.9997,7.9997,1639707,0
1993-10-05,8.0601,8.0601,7.8713,7.9693,1172318,0
1993-10-06,7.9693,8.0298,7.939,7.9693,390421,0
1993-10-07,7.9693,7.9693,7.8182,7.8182,799352,0
1993-10-08,7.8713,7.9085,7.8182,7.8483,949331,0
1993-10-11,7.8713,7.8713,7.8182,7.8713,312126,0
1993-10-12,7.8713,7.8713,7.8182,7.8182,983186,0
1993-10-13,7.8182,7.8483,7.7198,7.7804,765233,0
1993-10-14,7.7804,7.9085,7.7804,7.8483,1028422,0
1993-10-15,7.9085,8.0298,7.8713,7.9693,876590,0
1993-10-18,7.9997,7.9997,7.9085,7.9693,285939,0
1993-10-19,7.9085,7.9997,7.9085,7.939,381954,0
1993-10-20,7.9997,7.9997,7.9085,7.9693,394653,0
1993-10-21,7.939,7.9693,7.9085,7.939,283556,0
1993-10-22,7.9085,8.0298,7.8182,7.8483,986891,0
1993-10-25,7.8713,7.9085,7.629,7.7198,1137397,0
1993-10-26,7.7576,7.8483,7.6898,7.7804,1241881,0
1993-10-27,7.7804,7.8182,7.7576,7.7804,2276388,0
1993-10-28,7.7576,7.8483,7.7198,7.7804,1438942,0
1993-10-29,7.8182,7.8713,7.7576,7.7576,1007787,0
1993-11-01,7.7576,7.7804,7.6898,7.7198,544366,0
1993-11-02,7.6593,7.6593,7.531,7.531,1318854,0
1993-11-03,7.4705,7.4705,7.0999,7.2587,4390098,0
1993-11-04,7.2812,7.3797,7.0923,7.1529,2276120,0
1993-11-05,7.0316,7.1529,6.9638,7.1301,2561796,0
1993-11-08,7.0923,7.1301,6.9638,7.0619,1435769,0
1993-11-09,7.0923,7.1529,7.0016,7.0016,1443965,0
1993-11-10,7.0316,7.0619,6.9638,7.0016,2440911,0
1993-11-11,7.0016,7.0016,6.9031,6.9031,1015988,0
1993-11-12,6.9031,7.0016,6.8729,6.9638,883467,0
1993-11-15,6.9638,7.0016,6.9031,7.0016,888232,0
1993-11-16,6.9638,7.1906,6.9638,7.1529,1890462,0
1993-11-17,7.1529,7.1906,7.0016,7.0016,818661,0
1993-11-18,6.9411,7.0016,6.8729,7.0016,1702132,0
1993-11-19,7.0016,7.0016,6.9031,6.9411,1427303,0
1993-11-22,6.9031,6.9638,6.8729,6.9411,971547,0
1993-11-23,6.9411,7.0619,6.9411,7.0316,1204852,0
1993-11-24,7.0316,7.0619,7.0016,7.0316,471362,0
1993-11-26,7.0619,7.0619,7.0316,7.0316,247849,0
1993-11-29,7.0619,7.1301,7.0316,7.0619,532728,0
1993-11-30,7.0619,7.0619,6.9638,7.0619,1181838,0
1993-12-01,7.0016,7.0619,6.9638,6.9638,641704,0
1993-12-02,7.0016,7.0619,6.9638,7.0619,583247,0
1993-12-03,7.0016,7.0316,6.9638,6.9638,408141,0
1993-12-06,6.9638,7.0923,6.9638,7.0923,997472,0
1993-12-07,7.0923,7.1906,7.0619,7.1906,1196118,0
1993-12-08,7.1301,7.1301,7.0316,7.0316,737721,0
1993-12-09,7.0316,7.1301,7.0316,7.0923,1175224,0
1993-12-10,7.0923,7.1529,7.0923,7.0923,1130257,0
1993-12-13,7.0923,7.2131,7.0619,7.1906,1043499,0
1993-12-14,7.1906,7.2511,7.1301,7.1301,823427,0
1993-12-15,7.1529,7.2131,7.1529,7.1906,614198,0
1993-12-16,7.2131,7.2511,7.1906,7.2511,1327053,0
1993-12-17,7.2511,7.3417,7.2131,7.3114,1132639,0
1993-12-20,7.3114,7.4403,7.3114,7.4403,1259336,0
1993-12-21,7.4403,7.5007,7.4024,7.5007,1369111,0
1993-12-22,7.5007,7.5916,7.4705,7.5916,1741808,0
1993-12-23,7.5687,7.5916,7.4705,7.5007,455754,0
1993-12-27,7.5007,7.6593,7.5007,7.6593,436972,0
1993-12-28,7.6593,7.7804,7.6593,7.7804,803322,0
1993-12-29,7.7576,7.7804,7.5916,7.6898,637740,0
1993-12-30,7.6593,7.6898,7.5916,7.6898,999329,0
1993-12-31,7.6593,7.6898,7.531,7.5916,360527,0
1994-01-03,7.531,7.531,7.1301,7.3417,1793916,0
1994-01-04,7.3417,7.3797,7.2812,7.3417,478501,0
1994-01-05,7.3114,7.3114,7.1906,7.2812,540397,0
1994-01-06,7.3114,7.3114,7.1529,7.1906,591976,0
1994-01-07,7.1906,7.2131,7.1301,7.1906,900659,0
1994-01-10,7.2131,7.2511,7.1529,7.1529,682704,0
1994-01-11,7.2131,7.2131,7.0923,7.0923,635090,0
1994-01-12,7.0923,7.1529,7.0016,7.0316,1333668,0
1994-01-13,7.0316,7.0619,6.9638,7.0316,571346,0
1994-01-14,7.0016,7.0316,6.9031,6.9638,1035826,0
1994-01-17,6.9638,7.0016,6.9031,6.9411,1368050,0
1994-01-18,6.9411,6.9638,6.9031,6.9031,1589448,0
1994-01-19,6.9031,6.9638,6.8729,6.9411,769993,0
1994-01-20,6.8729,6.9638,6.8729,6.9411,763644,0
1994-01-21,6.9411,6.9638,6.9031,6.9411,927907,0
1994-01-24,6.9031,6.9411,6.6839,6.8426,1177342,0
1994-01-25,6.7747,6.9031,6.7143,6.9031,1551888,0
1994-01-26,6.9411,7.0619,6.9411,7.0619,1337898,0
1994-01-27,7.0619,7.4024,7.0619,7.2812,1763501,0
1994-01-28,7.4024,7.4403,7.2131,7.2131,1854491,0
1994-01-31,7.2812,7.2812,7.0316,7.2511,2931844,0
1994-02-01,7.2511,7.2511,7.1301,7.1301,1351918,0
1994-02-02,7.0923,7.1301,7.0316,7.0923,1018100,0
1994-02-03,7.1301,7.1301,7.0316,7.0923,657311,0
1994-02-04,7.0316,7.0619,6.9031,6.9031,498605,0
1994-02-07,6.8426,7.0016,6.7521,6.9638,683760,0
1994-02-08,6.9638,6.9638,6.8729,6.9638,556267,0
1994-02-09,6.9638,7.0923,6.9638,6.9638,928700,0
1994-02-10,7.0016,7.0619,6.7747,6.8426,4229538,0
1994-02-11,6.8126,6.9411,6.7747,6.8729,432740,0
1994-02-14,6.8729,6.9411,6.7143,6.8126,571872,0
1994-02-15,6.8126,6.9031,6.7521,6.7521,895106,0
1994-02-16,6.7521,6.7521,6.4951,6.5857,3171492,0
1994-02-17,6.6839,6.7143,6.5857,6.5857,1972197,0
1994-02-18,6.6236,6.6537,6.4951,6.4951,1209346,0
1994-02-22,6.4951,6.8126,6.457,6.6839,1472800,0
1994-02-23,6.6839,6.8126,6.6839,6.7521,1771432,0
1994-02-24,6.7521,6.7825,6.6537,6.7521,2110801,0
1994-02-25,6.7825,6.8126,6.7143,6.7825,752004,0
1994-02-28,6.7825,6.8426,6.7825,6.8426,938485,0
1994-03-01,6.8426,6.9031,6.6537,6.7825,3812406,0
1994-03-02,6.7143,6.9712,6.6839,6.9712,1306953,0
1994-03-03,6.9712,6.9712,6.8808,6.9411,1295312,0
1994-03-04,6.9411,7.0091,6.9031,7.0091,1393181,0
1994-03-07,7.0091,7.1301,7.0091,7.0697,903042,0
1994-03-08,7.0999,7.1603,7.0697,7.0999,1031860,0
1994-03-09,7.0999,7.1603,7.0316,7.0999,1316473,0
1994-03-10,7.0999,7.1301,7.0697,7.0697,1707949,0
1994-03-11,7.0999,7.1984,7.0697,7.1301,669742,0
1994-03-14,7.1301,7.1603,7.0999,7.1603,600970,0
1994-03-15,7.1603,7.2283,7.1301,7.1301,1258283,0
1994-03-16,7.1301,7.1984,7.1301,7.1301,1112270,0
1994-03-17,7.1301,7.1603,7.0697,7.0697,1305627,0
1994-03-18,7.0697,7.0999,7.0316,7.0697,1988598,0
1994-03-21,7.0999,7.1301,7.0316,7.1301,953829,0
1994-03-22,7.1301,7.1984,7.0999,7.1984,1281821,0
1994-03-23,7.1603,7.1984,7.1301,7.1301,611818,0
1994-03-24,7.1301,7.1301,7.0697,7.0697,1371755,0
1994-03-25,7.0999,7.0999,7.0697,7.0697,375873,0
1994-03-28,7.0999,7.1603,7.0697,7.1301,772372,0
1994-03-29,7.1984,7.1984,7.0999,7.0999,1178659,0
1994-03-30,7.1301,7.1301,7.0091,7.0091,1224423,0
1994-03-31,7.0091,7.0697,6.8808,7.0697,1786776,0
1994-04-04,7.0697,7.0697,6.8426,6.9712,1774874,0
1994-04-05,7.0316,7.1301,7.0091,7.1301,755181,0
1994-04-06,7.0999,7.1301,7.0091,7.0697,726083,0
1994-04-07,7.0697,7.1603,7.0316,7.1603,879500,0
1994-04-08,7.1301,7.1984,7.0999,7.1603,1399795,0
1994-04-11,7.1301,7.1301,7.0697,7.0697,944041,0
1994-04-12,7.0999,7.1301,7.0091,7.0316,636147,0
1994-04-13,7.0091,7.0697,6.9031,7.0091,669742,0
1994-04-14,7.0091,7.0697,6.9411,7.0316,1248493,0
1994-04-15,7.0316,7.0999,7.0091,7.0697,1186864,0
1994-04-18,7.0697,7.0999,7.0091,7.0316,910184,0
1994-04-19,7.0316,7.0999,7.0091,7.0999,721059,0
1994-04-20,7.0999,7.3493,7.0697,7.3493,1496605,0
1994-04-21,7.3493,7.478,7.3493,7.4175,1435769,0
1994-04-22,7.3872,7.3872,7.2283,7.2587,1627007,0
1994-04-25,7.2587,7.2587,7.1603,7.1603,1112800,0
1994-04-26,7.1603,7.1603,7.0091,7.1301,1062015,0
1994-04-28,7.1301,7.1603,7.0697,7.1301,983718,0
1994-04-29,7.0999,7.289,7.0999,7.289,1979338,0
1994-05-02,7.2587,7.2587,7.1603,7.1984,1049055,0
1994-05-03,7.2283,7.2283,7.0999,7.1603,602556,0
1994-05-04,7.1301,7.1603,7.0697,7.0999,312126,0
1994-05-05,7.0697,7.0697,6.9712,6.9712,671594,0
1994-05-06,6.9031,6.9031,6.7825,6.8426,1191362,0
1994-05-09,6.8126,6.8426,6.563,6.6236,1282880,0
1994-05-10,6.6839,6.8126,6.6537,6.8126,2761766,0
1994-05-11,6.8126,6.8126,6.5253,6.6236,1683881,0
1994-05-12,6.6236,6.7143,6.5253,6.5857,2220042,0
1994-05-13,6.6236,6.7521,6.5857,6.7521,1740486,0
1994-05-16,6.6839,6.7521,6.6839,6.7143,885581,0
1994-05-17,6.7143,6.8126,6.7143,6.7825,1072596,0
1994-05-18,6.8426,6.8808,6.7825,6.8808,1618282,0
1994-05-19,6.8126,6.8426,6.7825,6.8426,1538135,0
1994-05-20,6.8426,6.9411,6.7825,6.9108,2516825,0
1994-05-23,6.9411,6.9411,6.8808,6.8808,1178928,0
1994-05-24,6.9108,6.9411,6.8808,6.9108,1097987,0
1994-05-25,6.9108,7.0772,6.9108,7.0772,702277,0
1994-05-26,7.0772,7.1376,7.0772,7.1376,1441855,0
1994-05-27,7.1376,7.1376,6.9712,7.0091,837176,0
1994-05-31,6.9411,7.0394,6.9411,7.0394,725289,0
1994-06-01,7.0772,7.2965,7.0772,7.2057,4273710,0
1994-06-02,7.2057,7.2663,7.2057,7.2663,814695,0
1994-06-03,7.2283,7.3567,7.2057,7.3567,1026568,0
1994-06-06,7.3947,7.425,7.2663,7.2965,807023,0
1994-06-07,7.2283,7.2965,7.2057,7.2965,353651,0
1994-06-08,7.3344,7.3344,7.2057,7.2057,665247,0
1994-06-09,7.168,7.2663,7.168,7.2283,375607,0
1994-06-10,7.2663,7.2663,7.2057,7.2057,284878,0
1994-06-13,7.168,7.2283,7.1376,7.2283,505744,0
1994-06-14,7.2283,7.2663,7.168,7.2283,372960,0
1994-06-15,7.2283,7.2283,7.1376,7.1376,569229,0
1994-06-16,7.0999,7.1376,7.0091,7.0091,807549,0
1994-06-17,7.0772,7.0772,6.8808,6.8808,1386834,0
1994-06-20,6.8426,6.8426,6.7825,6.7825,441206,0
1994-06-21,6.7825,6.7825,6.5556,6.5857,1584160,0
1994-06-22,6.6236,6.6839,6.5857,6.6839,1110424,0
1994-06-23,6.6839,6.7825,6.6839,6.6839,913359,0
1994-06-24,6.6839,6.7143,6.6464,6.6839,1258283,0
1994-06-27,6.6464,6.8126,6.5857,6.7825,855163,0
1994-06-28,6.7825,6.8126,6.6464,6.7825,978164,0
1994-06-29,6.8126,6.8426,6.7143,6.7825,569760,0
1994-06-30,6.7143,6.8126,6.6839,6.7825,1554535,0
1994-07-01,6.8426,6.9411,6.8126,6.9411,562615,0
1994-07-05,6.9411,6.9411,6.8808,6.8808,711006,0
1994-07-06,6.8808,6.9411,6.8426,6.8426,794859,0
1994-07-07,6.8426,6.8808,6.8126,6.8808,1439204,0
1994-07-08,6.8126,6.8126,6.7825,6.8126,955417,0
1994-07-11,6.8126,6.8126,6.7521,6.7521,579807,0
1994-07-12,6.7825,6.7825,6.6839,6.6839,810200,0
1994-07-13,6.6839,6.7143,6.6464,6.6464,654136,0
1994-07-14,6.6839,6.7521,6.6839,6.7143,2350447,0
1994-07-15,6.7143,6.7143,6.457,6.5556,2353887,0
1994-07-18,6.5857,6.6236,6.5175,6.6236,380631,0
1994-07-19,6.6236,6.6839,6.5857,6.6464,719735,0
1994-07-20,6.6236,6.6464,6.5857,6.5857,220337,0
1994-07-21,6.6236,6.6236,6.5175,6.5857,1742334,0
1994-07-22,6.5857,6.6464,6.5857,6.6464,1252989,0
1994-07-25,6.6236,6.6464,6.6236,6.6236,590918,0
1994-07-26,6.6236,6.6464,6.5857,6.5857,234358,0
1994-07-27,6.5857,6.6236,6.5556,6.6236,419780,0
1994-07-28,6.5857,6.6839,6.5857,6.6464,1010962,0
1994-07-29,6.7143,6.8126,6.6839,6.7521,575841,0
1994-08-01,6.7143,7.0394,6.7143,6.9411,2689289,0
1994-08-02,6.9411,7.0772,6.9411,6.9712,1369638,0
1994-08-03,6.9712,7.0091,6.9411,7.0091,456812,0
1994-08-04,7.0091,7.0772,6.9712,7.0091,584568,0
1994-08-05,6.9411,6.9411,6.8126,6.8426,599382,0
1994-08-08,6.8426,7.0772,6.8126,7.0772,1272563,0
1994-08-09,7.0091,7.0772,7.0091,7.0394,868922,0
1994-08-10,7.0772,7.0772,7.0394,7.0394,294667,0
1994-08-11,7.0394,7.0772,7.0091,7.0772,2364997,0
1994-08-12,7.0772,7.168,7.0394,7.168,1366464,0
1994-08-15,7.168,7.2283,7.1376,7.1376,1412488,0
1994-08-16,7.168,7.2663,7.168,7.2663,842732,0
1994-08-17,7.2663,7.2965,7.2057,7.2057,2803558,0
1994-08-18,7.2057,7.2359,7.0697,7.168,3500542,0
1994-08-19,7.168,7.3344,7.1376,7.3344,2236709,0
1994-08-22,7.2663,7.3344,7.2359,7.2359,1556917,0
1994-08-23,7.2663,7.2965,7.2359,7.2663,639856,0
1994-08-24,7.2965,7.2965,7.1376,7.2057,1103541,0
1994-08-25,7.2359,7.2359,7.1376,7.168,647789,0
1994-08-26,7.2359,7.2965,7.2057,7.2057,712858,0
1994-08-29,7.2359,7.2663,7.168,7.168,563411,0
1994-08-30,7.2057,7.2057,7.0999,7.2057,691169,0
1994-08-31,7.1376,7.168,7.0697,7.1376,472154,0
1994-09-01,7.0999,7.0999,7.0091,7.0697,473210,0
1994-09-02,7.0999,7.1376,6.9411,6.9411,541981,0
1994-09-06,6.9411,6.9712,6.8126,6.8426,280644,0
1994-09-07,6.8126,6.8729,6.7444,6.7747,584304,0
1994-09-08,6.7747,6.8126,6.7143,6.7444,876329,0
1994-09-09,6.7143,6.7747,6.6464,6.7444,945629,0
1994-09-12,6.7444,6.7444,6.5857,6.5857,873947,0
1994-09-13,6.6464,6.6464,6.5477,6.5477,1386304,0
1994-09-14,6.5477,6.5477,6.4118,6.4118,990063,0
1994-09-15,6.4497,6.5857,6.4118,6.5857,740627,0
1994-09-16,6.5175,6.6083,6.4799,6.5175,1594741,0
1994-09-19,6.5857,6.6464,6.5175,6.5175,1022071,0
1994-09-20,6.4799,6.5477,6.4118,6.4497,716827,0
1994-09-21,6.4497,6.5175,6.3209,6.3893,1167290,0
1994-09-22,6.3893,6.4118,6.3209,6.3209,1823540,0
1994-09-23,6.3209,6.4118,6.2154,6.253,1221248,0
1994-09-26,6.2833,6.2833,6.1924,6.1924,1153004,0
1994-09-27,6.253,6.2833,6.1924,6.253,1462747,0
1994-09-28,6.2833,6.4497,6.2833,6.3893,1318854,0
1994-09-29,6.3512,6.5857,6.3209,6.5857,1855286,0
1994-09-30,6.6083,6.6464,6.5175,6.6464,1315416,0
1994-10-03,6.6083,6.6765,6.6083,6.6765,1824338,0
1994-10-04,6.6464,6.6765,6.4497,6.5477,1514065,0
1994-10-05,6.5175,6.5175,6.4497,6.4497,638798,0
1994-10-06,6.4799,6.4799,6.4118,6.4497,315825,0
1994-10-07,6.4118,6.5175,6.3893,6.4799,614198,0
1994-10-10,6.5477,6.6083,6.4799,6.5857,419511,0
1994-10-11,6.5477,6.6464,6.5175,6.6464,1327584,0
1994-10-12,6.6464,6.6765,6.5857,6.6464,521350,0
1994-10-13,6.7444,6.7747,6.6464,6.6765,594093,0
1994-10-14,6.6765,6.7444,6.5857,6.7143,866011,0
1994-10-17,6.7143,6.7444,6.6464,6.6765,686936,0
1994-10-18,6.7143,6.7747,6.6765,6.7444,632449,0
1994-10-19,6.7444,6.7444,6.6765,6.7143,321646,0
1994-10-20,6.7143,6.7143,6.5477,6.5477,738250,0
1994-10-21,6.5175,6.5477,6.4497,6.5175,2117149,0
1994-10-24,6.5477,6.5857,6.4799,6.5175,1235533,0
1994-10-25,6.4497,6.5477,6.4118,6.5477,1031860,0
1994-10-26,6.5477,6.5477,6.4799,6.5175,1107247,0
1994-10-27,6.5175,6.5857,6.4799,6.5175,755708,0
1994-10-28,6.5477,6.7444,6.5477,6.7143,1249817,0
1994-10-31,6.7444,6.7747,6.6765,6.6765,787978,0
1994-11-01,6.6083,6.6765,6.5857,6.6765,912037,0
1994-11-02,6.6765,6.7444,6.6464,6.6765,2440384,0
1994-11-03,6.6537,6.7143,6.6537,6.6916,906215,0
1994-11-04,6.6916,6.6916,6.5857,6.5857,1353770,0
1994-11-07,6.5857,6.6916,6.5857,6.6537,755708,0
1994-11-08,6.6537,6.6916,6.5857,6.6537,1950245,0
1994-11-09,6.7143,6.7521,6.6236,6.6236,2744833,0
1994-11-10,6.6537,6.6537,6.5857,6.6236,588804,0
1994-11-11,6.5477,6.5857,6.3893,6.4195,1366201,0
1994-11-14,6.457,6.5175,6.457,6.457,1091636,0
1994-11-15,6.457,6.457,6.3209,6.3512,935048,0
1994-11-16,6.3512,6.3893,6.3512,6.3893,831891,0
1994-11-17,6.3893,6.3893,6.3512,6.3512,1103277,0
1994-11-18,6.3893,6.3893,6.3512,6.3512,655990,0
1994-11-21,6.3512,6.4195,6.3512,6.3512,337251,0
1994-11-22,6.3893,6.5175,6.3512,6.3893,1138458,0
1994-11-23,6.3893,6.5857,6.3512,6.4875,931610,0
1994-11-25,6.5175,6.6236,6.4875,6.5477,795124,0
1994-11-28,6.5175,6.6008,6.5175,6.5477,2691404,0
1994-11-29,6.5477,6.5857,6.3512,6.3893,2107895,0
1994-11-30,6.4195,6.457,6.3893,6.4195,1500574,0
1994-12-01,6.3893,6.4195,6.2833,6.3209,761793,0
1994-12-02,6.3209,6.457,6.3209,6.4195,475327,0
1994-12-05,6.4195,6.5175,6.4195,6.457,636678,0
1994-12-06,6.4875,6.5175,6.4195,6.457,1088730,0
1994-12-07,6.3893,6.4875,6.3893,6.457,799087,0
1994-12-08,6.4875,6.5857,6.4195,6.457,1127349,0
1994-12-09,6.457,6.5175,6.3893,6.5175,703598,0
1994-12-12,6.457,6.5477,6.4195,6.5477,957530,0
1994-12-13,6.5477,6.6236,6.457,6.4875,2047054,0
1994-12-14,6.4875,6.4875,6.457,6.4875,726083,0
1994-12-15,6.4875,6.4875,6.3512,6.3893,935575,0
1994-12-16,6.4195,6.4875,6.3893,6.4875,2643529,0
1994-12-19,6.4875,6.4875,6.457,6.457,781102,0
1994-12-20,6.457,6.4875,6.4195,6.4875,582455,0
1994-12-21,6.457,6.5477,6.457,6.4875,901191,0
1994-12-22,6.5175,6.5857,6.4875,6.5857,1060425,0
1994-12-23,6.5477,6.6537,6.5477,6.6236,625307,0
1994-12-27,6.6537,6.6916,6.5477,6.5857,993771,0
1994-12-28,6.5857,6.6236,6.5175,6.5477,415811,0
1994-12-29,6.5477,6.6236,6.5175,6.6236,509979,0
1994-12-30,6.6236,6.6236,6.4875,6.5175,413433,0
1995-01-03,6.5175,6.5857,6.5175,6.5857,394388,0
1995-01-04,6.5477,6.6236,6.4875,6.5477,1119411,0
1995-01-05,6.5477,6.5857,6.5477,6.5857,379578,0
1995-01-06,6.5857,6.6236,6.5175,6.6236,503364,0
1995-01-09,6.6236,6.6537,6.5857,6.6236,331695,0
1995-01-10,6.6236,6.6537,6.5477,6.5477,453633,0
1995-01-11,6.5857,6.6236,6.457,6.5175,1150359,0
1995-01-12,6.5175,6.5477,6.4875,6.4875,340692,0
1995-01-13,6.5857,6.6236,6.5477,6.5477,561031,0
1995-01-16,6.5857,6.7825,6.5857,6.7143,1259336,0
1995-01-17,6.7143,6.8885,6.7143,6.8885,1398738,0
1995-01-18,6.8504,6.8885,6.7825,6.8885,1305627,0
1995-01-19,6.8201,6.8504,6.6916,6.7143,960177,0
1995-01-20,6.7521,6.8201,6.6916,6.7825,1048525,0
1995-01-23,6.7521,6.8504,6.7143,6.8504,1164908,0
1995-01-24,6.8504,6.9561,6.8504,6.9184,1370961,0
1995-01-25,6.9561,7.0243,6.9184,6.9561,753860,0
1995-01-26,6.9561,6.9865,6.9184,6.9561,216368,0
1995-01-27,6.9865,7.0847,6.9865,7.047,626626,0
1995-01-30,7.0243,7.1152,7.0243,7.0847,616576,0
1995-01-31,7.0847,7.1529,7.047,7.1152,624248,0
1995-02-01,7.1152,7.2131,7.0847,7.1152,1290021,0
1995-02-02,7.1152,7.1529,7.047,7.1529,793536,0
1995-02-03,7.1906,7.2812,7.1529,7.2511,1911361,0
1995-02-06,7.1906,7.2511,7.1906,7.1906,452317,0
1995-02-07,7.2131,7.2131,7.1529,7.1906,595944,0
1995-02-08,7.1906,7.2511,7.1152,7.1152,535107,0
1995-02-09,7.1152,7.1152,6.9865,7.047,858604,0
1995-02-10,7.047,7.0847,7.047,7.047,524262,0
1995-02-13,7.0847,7.1152,7.047,7.047,489084,0
1995-02-14,7.0847,7.1529,7.0847,7.1529,1914798,0
1995-02-15,7.0923,7.1984,7.0923,7.1301,3104305,0
1995-02-16,7.1603,7.1603,7.0923,7.1301,2195712,0
1995-02-17,7.1301,7.1301,7.0619,7.0923,701219,0
1995-02-21,7.0923,7.1984,7.0243,7.1301,1718529,0
1995-02-22,7.1301,7.2663,7.1301,7.2283,844322,0
1995-02-23,7.2663,7.2965,7.1603,7.1984,1355091,0
1995-02-24,7.1603,7.2283,7.1603,7.1984,627422,0
1995-02-27,7.1984,7.1984,7.0619,7.0619,835064,0
1995-02-28,7.0619,7.2283,7.0243,7.2283,1035032,0
1995-03-01,7.2283,7.2283,7.1301,7.1984,1454018,0
1995-03-02,7.1984,7.1984,6.9865,7.0619,2149687,0
1995-03-03,7.0243,7.0243,6.9184,6.9561,1708744,0
1995-03-06,6.9184,6.9561,6.8277,6.8885,553093,0
1995-03-07,6.8885,6.8885,6.7595,6.8885,1311977,0
1995-03-08,6.9184,6.9561,6.8579,6.8579,1422276,0
1995-03-09,6.8579,6.8885,6.7595,6.7899,1567494,0
1995-03-10,6.8579,6.9184,6.7595,6.9184,588270,0
1995-03-13,6.8579,6.8885,6.7899,6.7899,376929,0
1995-03-14,6.8579,6.8885,6.7899,6.8277,1706099,0
1995-03-15,6.7899,6.8277,6.7595,6.7899,557855,0
1995-03-16,6.8277,6.8885,6.7899,6.8277,1556121,0
1995-03-17,6.8277,6.8277,6.7899,6.7899,1528878,0
1995-03-20,6.8277,6.8277,6.6916,6.7219,1053551,0
1995-03-21,6.6916,6.7219,6.6236,6.6537,1108832,0
1995-03-22,6.6537,6.6916,6.5857,6.6236,2626070,0
1995-03-23,6.6537,6.6916,6.6236,6.6916,550183,0
1995-03-24,6.7219,6.8277,6.6916,6.7899,909123,0
1995-03-27,6.8579,6.8579,6.7219,6.7595,859665,0
1995-03-28,6.7219,6.8277,6.6916,6.8277,797501,0
1995-03-29,6.8277,6.9561,6.7219,6.7595,1354826,0
1995-03-30,6.7899,6.7899,6.6916,6.7595,604145,0
1995-03-31,6.7219,6.7899,6.6537,6.7899,1549509,0
1995-04-03,6.7899,6.8579,6.7899,6.7899,1351652,0
1995-04-04,6.8277,6.9561,6.8277,6.8885,1953682,0
1995-04-05,6.9184,7.1984,6.8885,7.0923,1212252,0
1995-04-06,7.1301,7.1301,7.0243,7.0243,674504,0
1995-04-07,7.0619,7.1301,7.0243,7.1301,599382,0
1995-04-10,7.0619,7.1301,7.0243,7.0923,825010,0
1995-04-11,7.1301,7.1603,7.0619,7.0923,754123,0
1995-04-12,7.0923,7.0923,7.0243,7.0923,835856,0
1995-04-13,7.0619,7.1603,7.0243,7.0923,636944,0
1995-04-17,7.0619,7.0923,6.8885,6.8885,955152,0
1995-04-18,6.9561,6.9865,6.8885,6.9865,765764,0
1995-04-19,6.9865,7.0243,6.9184,6.9865,477974,0
1995-04-20,6.9865,7.0243,6.9561,6.9865,257370,0
1995-04-21,7.0243,7.0243,6.9184,6.9561,749095,0
1995-04-24,6.9561,7.0243,6.8579,6.9865,1253785,0
1995-04-25,6.9561,6.9865,6.9184,6.9561,878706,0
1995-04-26,6.9561,6.9865,6.8885,6.9865,1342134,0
1995-04-27,6.9561,6.9561,6.8885,6.9561,880823,0
1995-04-28,6.9561,6.9561,6.8885,6.9561,673449,0
1995-05-01,6.9184,6.9184,6.8579,6.8885,984511,0
1995-05-02,6.9184,6.9184,6.8579,6.9184,771844,0
1995-05-03,6.8885,7.0923,6.8885,7.0923,2544599,0
1995-05-04,7.0619,7.1301,7.0619,7.0923,1217280,0
1995-05-05,7.0923,7.1603,7.0619,7.1603,1460897,0
1995-05-08,7.1603,7.2283,7.1301,7.1603,703598,0
1995-05-09,7.1984,7.2283,7.0923,7.1603,835856,0
1995-05-10,7.1603,7.2283,7.1301,7.2283,666306,0
1995-05-11,7.1984,7.1984,7.0923,7.1301,818661,0
1995-05-12,7.0923,7.0923,6.9561,7.0619,1229453,0
1995-05-15,7.0619,7.2663,7.0619,7.2283,803056,0
1995-05-16,7.1984,7.3645,7.1984,7.3344,1641556,0
1995-05-17,7.3344,7.3344,7.2283,7.3344,3809228,0
1995-05-18,7.2737,7.3041,7.1603,7.1984,1532048,0
1995-05-19,7.1984,7.2359,7.1603,7.1603,1440268,0
1995-05-22,7.1984,7.2737,7.1301,7.1984,444113,0
1995-05-23,7.2359,7.2737,7.1984,7.2359,544366,0
1995-05-24,7.2737,7.4024,7.2737,7.3722,1757940,0
1995-05-25,7.4705,7.6066,7.4403,7.576,1932257,0
1995-05-26,7.6066,7.6066,7.4024,7.4024,1261454,0
1995-05-30,7.4403,7.6066,7.4403,7.576,1227072,0
1995-05-31,7.6066,7.7198,7.576,7.7198,1299017,0
1995-06-01,7.6746,7.7501,7.6444,7.7198,871300,0
1995-06-02,7.7501,8.0224,7.7501,8.0224,3829333,0
1995-06-05,8.0528,8.1584,8.0528,8.1584,2464982,0
1995-06-06,8.1206,8.1206,8.0903,8.1206,1721177,0
1995-06-07,8.0903,8.0903,7.9167,7.9846,1851579,0
1995-06-08,7.9543,7.9543,7.6444,7.6746,2919151,0
1995-06-09,7.6746,7.6746,7.5082,7.576,1259073,0
1995-06-12,7.6444,7.8182,7.6444,7.6444,1066775,0
1995-06-13,7.7804,7.8182,7.7198,7.7501,1049846,0
1995-06-14,7.7501,7.7501,7.6066,7.6444,1153004,0
1995-06-15,7.6444,7.6444,7.576,7.6066,428244,0
1995-06-16,7.576,7.6066,7.5383,7.5383,1949980,0
1995-06-19,7.576,7.6444,7.576,7.6066,467922,0
1995-06-20,7.6066,7.6066,7.5383,7.576,1058048,0
1995-06-21,7.576,7.6066,7.4705,7.5383,1370432,0
1995-06-22,7.6066,7.7501,7.576,7.7501,1309333,0
1995-06-23,7.7198,7.7198,7.6066,7.6066,834003,0
1995-06-26,7.5383,7.6066,7.5082,7.5383,1252727,0
1995-06-27,7.5383,7.6444,7.5383,7.576,1005936,0
1995-06-28,7.6066,7.7501,7.576,7.6746,466864,0
1995-06-29,7.6746,7.6746,7.6066,7.6444,564468,0
1995-06-30,7.6746,7.7804,7.576,7.576,1110154,0
1995-07-03,7.6066,7.7501,7.576,7.6746,197061,0
1995-07-05,7.6746,7.7501,7.6444,7.6444,1228656,0
1995-07-06,7.576,7.8865,7.576,7.8865,1016782,0
1995-07-07,7.8182,7.8182,7.6066,7.6444,1179721,0
1995-07-10,7.6746,7.6746,7.5383,7.6066,1404555,0
1995-07-11,7.576,7.6746,7.5383,7.6444,680057,0
1995-07-12,7.576,7.7501,7.576,7.7198,735075,0
1995-07-13,7.6746,7.7198,7.6066,7.6746,278793,0
1995-07-14,7.6444,7.6746,7.6066,7.6746,443054,0
1995-07-17,7.6746,7.7198,7.6066,7.6444,888232,0
1995-07-18,7.6066,7.6746,7.576,7.6444,1087410,0
1995-07-19,7.6444,7.6444,7.4705,7.576,1298486,0
1995-07-20,7.6066,7.6066,7.5082,7.6066,1159614,0
1995-07-21,7.576,7.6444,7.576,7.6444,1119411,0
1995-07-24,7.6746,7.7804,7.6746,7.7501,1258543,0
1995-07-25,7.7198,7.7804,7.6444,7.7804,711006,0
1995-07-26,7.7501,7.8182,7.6444,7.7198,842998,0
1995-07-27,7.7501,7.8483,7.7501,7.8483,694079,0
1995-07-28,7.8483,7.8483,7.7804,7.7804,270334,0
1995-07-31,7.8182,7.8483,7.6746,7.8483,929496,0
1995-08-01,7.8182,7.8865,7.6746,7.7198,1133433,0
1995-08-02,7.7501,7.7804,7.6066,7.6444,3798915,0
1995-08-03,7.576,7.6746,7.5082,7.6746,785334,0
1995-08-04,7.6746,7.7198,7.6066,7.6746,741423,0
1995-08-07,7.7198,7.7198,7.6444,7.6746,646467,0
1995-08-08,7.6746,7.7198,7.576,7.6066,583247,0
1995-08-09,7.6444,7.6444,7.5082,7.6066,471625,0
1995-08-10,7.6066,7.6066,7.5383,7.5383,317678,0
1995-08-11,7.576,7.6066,7.5383,7.6066,605466,0
1995-08-14,7.576,7.576,7.2359,7.3417,3316972,0
1995-08-15,7.2737,7.3041,7.2737,7.3041,903570,0
1995-08-16,7.3041,7.4403,7.2359,7.4403,4871507,0
1995-08-17,7.4403,7.4705,7.3417,7.3417,625038,0
1995-08-18,7.3722,7.4403,7.3417,7.4403,4510980,0
1995-08-21,7.4476,7.478,7.3041,7.3417,3346068,0
1995-08-22,7.3417,7.3797,7.3041,7.3797,1721706,0
1995-08-23,7.3417,7.3797,7.3041,7.3041,952770,0
1995-08-24,7.3417,7.3417,7.2737,7.3417,542511,0
1995-08-25,7.3417,7.4097,7.2737,7.3797,678738,0
1995-08-28,7.3797,7.4476,7.3417,7.4476,1155651,0
1995-08-29,7.4097,7.4476,7.3797,7.4097,378250,0
1995-08-30,7.4476,7.4476,7.4097,7.4097,325350,0
1995-08-31,7.4097,7.4476,7.4097,7.4097,422164,0
1995-09-01,7.4097,7.4476,7.4097,7.4476,449668,0
1995-09-05,7.4476,7.4476,7.2737,7.3417,623982,0
1995-09-06,7.3797,7.4476,7.2359,7.3041,992977,0
1995-09-07,7.3041,7.3041,7.1376,7.2737,1070217,0
1995-09-08,7.2737,7.2737,7.2057,7.2359,644616,0
1995-09-11,7.2737,7.2737,7.2057,7.2359,573988,0
1995-09-12,7.2359,7.3041,7.2057,7.3041,518972,0
1995-09-13,7.3041,7.3797,7.2057,7.2057,550183,0
1995-09-14,7.2737,7.3041,7.2359,7.3041,2212900,0
1995-09-15,7.3417,7.3417,7.2737,7.2737,1207496,0
1995-09-18,7.2359,7.3797,7.2359,7.2737,826601,0
1995-09-19,7.3417,7.4476,7.3041,7.4476,1348477,0
1995-09-20,7.4097,7.6217,7.4097,7.6217,1633095,0
1995-09-21,7.5916,7.6217,7.5537,7.6217,1040586,0
1995-09-22,7.5537,7.6217,7.5537,7.6217,1703190,0
1995-09-25,7.6217,7.6217,7.5916,7.5916,790624,0
1995-09-26,7.6217,7.8333,7.5916,7.7653,1410904,0
1995-09-27,7.7273,7.9315,7.7273,7.9315,944041,0
1995-09-28,7.9315,8.0374,7.9315,8.0073,742751,0
1995-09-29,7.9693,8.0753,7.6972,7.9693,1430215,0
1995-10-02,7.9693,8.0374,7.9315,8.0374,885581,0
1995-10-03,8.0073,8.0753,8.0073,8.0753,979221,0
1995-10-04,8.0753,8.0753,7.9693,8.0073,433534,0
1995-10-05,8.0073,8.0073,7.9013,7.9693,617899,0
1995-10-06,7.9315,8.0374,7.8635,8.0073,975784,0
1995-10-09,8.0374,8.0374,8.0073,8.0374,297312,0
1995-10-10,8.0073,8.1433,8.0073,8.1433,1320970,0
1995-10-11,8.1055,8.1433,8.0753,8.1055,352859,0
1995-10-12,8.0753,8.1433,8.0753,8.0753,1917972,0
1995-10-13,8.0753,8.1433,8.0073,8.0374,877650,0
1995-10-16,8.0753,8.0753,7.9693,8.0073,478764,0
1995-10-17,8.0073,8.0374,7.9693,7.9693,445965,0
1995-10-18,7.9693,8.0374,7.9693,8.0073,543569,0
1995-10-19,8.0073,8.2492,8.0073,8.2192,438826,0
1995-10-20,8.2192,8.3172,8.1811,8.3172,552832,0
1995-10-23,8.2492,8.3925,8.2192,8.3172,1612458,0
1995-10-24,8.3548,8.3925,8.2868,8.3548,3199529,0
1995-10-25,8.2868,8.3172,8.2192,8.2192,878440,0
1995-10-26,8.2192,8.2492,8.1811,8.2492,1034504,0
1995-10-27,8.2192,8.2492,8.1433,8.1811,924203,0
1995-10-30,8.1811,8.2492,8.1811,8.2192,563940,0
1995-10-31,8.2192,8.2868,8.1055,8.1433,478501,0
1995-11-01,8.1433,8.3925,8.1433,8.3172,1035032,0
1995-11-02,8.3548,8.3548,8.2192,8.2492,2248613,0
1995-11-03,8.2492,8.2868,8.1811,8.2492,643556,0
1995-11-06,8.2192,8.2192,8.0753,8.1433,1243466,0
1995-11-07,8.1811,8.2192,8.1055,8.1811,3115681,0
1995-11-08,8.2192,8.2868,8.1433,8.1433,489875,0
1995-11-09,8.2192,8.2492,8.1811,8.2192,415282,0
1995-11-10,8.1811,8.1811,8.1055,8.1433,3489700,0
1995-11-13,8.1206,8.1206,8.0224,8.0903,2115563,0
1995-11-14,8.0903,8.0903,7.9846,8.0224,1267008,0
1995-11-15,8.0528,8.1584,8.0224,8.1584,8213078,0
1995-11-16,8.1206,8.1584,7.9543,8.0528,1954742,0
1995-11-17,8.0528,8.0903,8.0224,8.0903,1024453,0
1995-11-20,8.0903,8.1206,7.9846,8.0224,314767,0
1995-11-21,7.9846,8.1206,7.9846,8.1206,739310,0
1995-11-22,8.1206,8.1963,8.0903,8.1584,693283,0
1995-11-24,8.1584,8.2264,8.1584,8.1963,150243,0
1995-11-27,8.1963,8.3022,8.1963,8.2719,817076,0
1995-11-28,8.2719,8.3399,8.1963,8.3022,572138,0
1995-11-29,8.3399,8.3399,8.2719,8.3022,358944,0
1995-11-30,8.3022,8.3022,8.1963,8.1963,716030,0
1995-12-01,8.1963,8.2719,8.1584,8.2264,577696,0
1995-12-04,8.2264,8.2719,8.2264,8.2264,754123,0
1995-12-05,8.2264,8.3399,8.2264,8.3022,982130,0
1995-12-06,8.3022,8.4757,8.3022,8.4459,1191362,0
1995-12-07,8.3399,8.3708,8.2719,8.3399,755975,0
1995-12-08,8.3708,8.4086,8.1963,8.3022,489347,0
1995-12-11,8.3022,8.3708,8.2264,8.3399,554680,0
1995-12-12,8.3708,8.3708,8.3022,8.3708,608644,0
1995-12-13,8.3399,8.3708,8.2719,8.3022,1174959,0
1995-12-14,8.3022,8.3399,8.2719,8.2719,1047198,0
1995-12-15,8.3022,8.3022,8.2264,8.2719,2223747,0
1995-12-18,8.2264,8.3399,8.1963,8.3399,1107247,0
1995-12-19,8.3022,8.4086,8.2719,8.3708,1285262,0
1995-12-20,8.3708,8.4459,8.3022,8.4459,1329433,0
1995-12-21,8.4459,8.4757,8.3399,8.4086,2736369,0
1995-12-22,8.4459,8.4757,8.4086,8.4086,811522,0
1995-12-26,8.4757,8.4757,8.4459,8.4757,239912,0
1995-12-27,8.4459,8.4757,8.3708,8.4086,592771,0
1995-12-28,8.4086,8.4757,8.4086,8.4757,1171257,0
1995-12-29,8.4459,8.5512,8.4086,8.5135,1917708,0
1996-01-02,8.4757,8.5512,8.4086,8.5512,1185806,0
1996-01-03,8.5512,8.6883,8.5135,8.6883,1098250,0
1996-01-04,8.7251,8.7637,8.6187,8.6574,1060163,0
1996-01-05,8.5512,8.7251,8.5512,8.7251,958325,0
1996-01-08,8.6883,8.6883,8.6574,8.6883,62691,0
1996-01-09,8.6883,8.7251,8.6187,8.6574,391479,0
1996-01-10,8.5906,8.6883,8.5906,8.6187,605202,0
1996-01-11,8.6187,8.6883,8.5906,8.6574,742219,0
1996-01-12,8.6883,8.7251,8.6187,8.6883,557590,0
1996-01-15,8.6574,8.7251,8.6574,8.6574,342809,0
1996-01-16,8.6883,8.6883,8.5906,8.6574,1613521,0
1996-01-17,8.6574,8.7939,8.6574,8.7637,1805030,0
1996-01-18,8.7939,8.7939,8.6574,8.7939,1116238,0
1996-01-19,8.7637,8.8307,8.7637,8.7939,1071797,0
1996-01-22,8.7637,8.7637,8.6883,8.6883,365553,0
1996-01-23,8.6574,8.6883,8.6187,8.6574,457074,0
1996-01-24,8.6883,8.7939,8.6574,8.7251,1729906,0
1996-01-25,8.6883,8.7251,8.6574,8.6883,1542898,0
1996-01-26,8.6574,8.7251,8.6187,8.7251,593036,0
1996-01-29,8.6883,8.7251,8.5512,8.6574,494900,0
1996-01-30,8.6883,8.7251,8.6187,8.6883,991917,0
1996-01-31,8.6883,8.6883,8.6574,8.6883,581130,0
1996-02-01,8.7251,8.7939,8.7251,8.7637,963351,0
1996-02-02,8.7251,8.7637,8.6574,8.6883,385660,0
1996-02-05,8.6187,8.7251,8.5906,8.7251,762851,0
1996-02-06,8.6883,8.7939,8.6883,8.7251,962030,0
1996-02-07,8.7251,8.8697,8.7251,8.7939,1354826,0
1996-02-08,8.7939,8.8697,8.7637,8.8697,930551,0
1996-02-09,8.8697,8.908,8.7939,8.8697,1315944,0
1996-02-12,8.8697,8.908,8.8307,8.908,812577,0
1996-02-13,8.908,9.1117,8.908,9.0425,1597652,0
1996-02-14,9.0058,9.0812,8.9362,9.0058,990330,0
1996-02-15,8.9745,9.1872,8.9745,8.9745,4075854,0
1996-02-16,8.9906,9.0275,8.8464,8.8464,1835976,0
1996-02-20,8.8094,8.8464,8.6658,8.7031,1536284,0
1996-02-21,8.7031,8.7399,8.5972,8.5972,654933,0
1996-02-22,8.6658,8.8094,8.5972,8.8094,766025,0
1996-02-23,8.7784,8.7784,8.3477,8.4913,3981954,0
1996-02-26,8.3098,8.3098,7.8483,8.0979,7228040,0
1996-02-27,8.1358,8.2037,8.0979,8.1358,3582544,0
1996-02-28,8.2037,8.2794,8.166,8.166,2967025,0
1996-02-29,8.0979,8.1358,8.0224,8.0979,3901808,0
1996-03-01,8.166,8.2037,8.0601,8.1358,2092815,0
1996-03-04,8.0979,8.2341,8.0979,8.166,984777,0
1996-03-05,8.1358,8.2341,8.1358,8.2341,890613,0
1996-03-06,8.166,8.2794,8.166,8.2037,936897,0
1996-03-07,8.1358,8.166,8.0979,8.166,4500134,0
1996-03-08,8.0224,8.0224,7.8865,7.9167,1715889,0
1996-03-11,7.8106,7.8483,7.629,7.7728,2376901,0
1996-03-12,7.7047,7.735,7.5234,7.629,2649345,0
1996-03-13,7.6668,7.6668,7.5537,7.629,917328,0
1996-03-14,7.5916,7.6668,7.5916,7.5916,958060,0
1996-03-15,7.5916,7.5916,7.5234,7.5537,1597915,0
1996-03-18,7.5916,7.8106,7.5916,7.7047,1393974,0
1996-03-19,7.735,7.8106,7.5916,7.7047,2916502,0
1996-03-20,7.7047,7.8106,7.7047,7.7728,1650550,0
1996-03-21,7.8106,7.8106,7.7047,7.7047,2209204,0
1996-03-22,7.7728,7.7728,7.7047,7.7047,497546,0
1996-03-25,7.7728,7.9846,7.6668,7.6668,1800002,0
1996-03-26,7.629,7.7047,7.629,7.6668,1361441,0
1996-03-27,7.6668,7.8106,7.6668,7.735,1109098,0
1996-03-28,7.735,7.7728,7.7047,7.7047,1226275,0
1996-03-29,7.735,7.735,7.629,7.629,6401443,0
1996-04-01,7.6668,7.7047,7.5916,7.629,2604381,0
1996-04-02,7.6668,7.7047,7.5916,7.6668,4248055,0
1996-04-03,7.5916,7.629,7.5537,7.5916,1000384,0
1996-04-04,7.5234,7.5537,7.4854,7.4854,794328,0
1996-04-08,7.4097,7.4097,7.1603,7.3417,1415401,0
1996-04-09,7.3417,7.3797,7.3041,7.3041,1056193,0
1996-04-10,7.2737,7.3041,7.0619,7.0923,2142808,0
1996-04-11,7.0619,7.0923,6.9488,7.0243,1136605,0
1996-04-12,7.0243,7.1603,6.9865,7.0923,2671037,0
1996-04-15,7.1301,7.1301,6.9865,7.0243,1583365,0
1996-04-16,6.9865,7.0243,6.9488,6.9865,1886232,0
1996-04-17,6.9865,7.0923,6.9488,7.0619,7020664,0
1996-04-18,7.0619,7.0923,7.0243,7.0619,604938,0
1996-04-19,7.0923,7.1603,7.0619,7.0923,1177603,0
1996-04-22,7.0923,7.2057,6.9865,7.0619,966259,0
1996-04-23,7.0243,7.2057,6.9865,7.1301,2013990,0
1996-04-24,7.0923,7.2057,7.0619,7.1301,1716680,0
1996-04-25,7.1301,7.1603,7.0619,7.1301,668154,0
1996-04-26,7.1301,7.1603,7.0619,7.0923,492519,0
1996-04-29,7.0923,7.1603,7.0923,7.1301,1268862,0
1996-04-30,7.1301,7.1301,7.0619,7.0923,478238,0
1996-05-01,7.0923,7.2359,7.0619,7.1603,920765,0
1996-05-02,7.0923,7.1301,7.0243,7.0619,649377,0
1996-05-03,7.0619,7.0619,6.9488,6.9865,1070742,0
1996-05-06,7.0243,7.0923,6.9865,7.0923,1050905,0
1996-05-07,7.0923,7.0923,6.9865,7.0243,723701,0
1996-05-08,7.0243,7.2359,6.9108,7.2359,1409051,0
1996-05-09,7.2057,7.2359,7.1603,7.2359,1031065,0
1996-05-10,7.3041,7.3797,7.2737,7.3417,1298749,0
1996-05-13,7.3417,7.4854,7.3417,7.455,2740866,0
1996-05-14,7.4854,7.5234,7.455,7.4854,823427,0
1996-05-15,7.4854,7.5234,7.4097,7.455,923146,0
1996-05-16,7.455,7.455,7.3417,7.4097,1519618,0
1996-05-17,7.455,7.455,7.4097,7.455,551771,0
1996-05-20,7.4854,7.4854,7.4097,7.4097,463425,0
1996-05-21,7.455,7.455,7.3041,7.3417,5816608,0
1996-05-22,7.4024,7.4705,7.289,7.4705,3252697,0
1996-05-23,7.5082,7.5383,7.4024,7.4024,2652525,0
1996-05-24,7.3567,7.4326,7.3567,7.4024,690109,0
1996-05-28,7.3567,7.4024,7.289,7.3267,513681,0
1996-05-29,7.3267,7.3567,7.289,7.289,1447936,0
1996-05-30,7.2511,7.289,7.2131,7.2511,1122320,0
1996-05-31,7.2131,7.2511,7.1452,7.1754,691169,0
1996-06-03,7.1452,7.1452,7.0697,7.1075,643821,0
1996-06-04,7.1452,7.2131,7.1452,7.1603,720529,0
1996-06-05,7.1452,7.289,7.1452,7.2511,916535,0
1996-06-06,7.289,7.289,7.1452,7.1452,1190302,0
1996-06-07,7.0697,7.1452,7.0316,7.1075,1222572,0
1996-06-10,7.1452,7.1754,7.1075,7.1075,1446613,0
1996-06-11,7.0697,7.1075,7.0316,7.0316,2288553,0
1996-06-12,6.9638,7.0316,6.9638,6.9638,1524378,0
1996-06-13,6.9638,7.0016,6.8885,6.9184,974725,0
1996-06-14,6.9184,7.0016,6.9184,6.9638,968907,0
1996-06-17,7.0016,7.0016,6.563,6.8885,1201412,0
1996-06-18,6.8504,6.8885,6.7368,6.7747,2126672,0
1996-06-19,6.7747,6.8126,6.7368,6.8126,1254313,0
1996-06-20,6.7747,6.8885,6.7219,6.8504,5564260,0
1996-06-21,6.9184,6.9638,6.8885,6.9184,2198090,0
1996-06-24,7.0016,7.1075,6.9638,7.0316,1515122,0
1996-06-25,7.1075,7.1754,7.0316,7.1075,2537725,0
1996-06-26,7.1075,7.1452,7.0697,7.1075,1329699,0
1996-06-27,7.1452,7.3267,7.1075,7.289,2699339,0
1996-06-28,7.3267,7.6519,7.3267,7.5838,6745572,0
1996-07-01,7.5838,7.6519,7.5082,7.5838,2373989,0
1996-07-02,7.5838,7.614,7.5082,7.5082,921556,0
1996-07-03,7.5082,7.5383,7.4705,7.5082,837176,0
1996-07-05,7.4024,7.4024,7.289,7.3267,549126,0
1996-07-08,7.289,7.3567,7.2511,7.3267,1262250,0
1996-07-09,7.289,7.4326,7.289,7.4024,862574,0
1996-07-10,7.4326,7.4326,7.3267,7.4024,1333668,0
1996-07-11,7.4326,7.4326,7.289,7.3567,1059896,0
1996-07-12,7.4024,7.5082,7.3267,7.5082,1533903,0
1996-07-15,7.5082,7.5082,7.3567,7.3567,1150099,0
1996-07-16,7.3567,7.4326,7.2131,7.3267,1354301,0
1996-07-17,7.3267,7.3567,7.1754,7.2511,1063070,0
1996-07-18,7.2511,7.289,7.1754,7.2131,1293723,0
1996-07-19,7.2511,7.2511,7.1075,7.1452,840353,0
1996-07-22,7.1075,7.1754,7.0316,7.1075,658633,0
1996-07-23,7.0316,7.0697,7.0016,7.0016,676094,0
1996-07-24,6.9184,7.0697,6.9184,7.0016,1315944,0
1996-07-25,7.0697,7.0697,6.9184,6.9638,514737,0
1996-07-26,6.9638,7.0316,6.9184,6.9638,451259,0
1996-07-29,6.9184,6.9638,6.8504,6.8504,347566,0
1996-07-30,6.8885,6.8885,6.8504,6.8504,403909,0
1996-07-31,6.8504,6.9184,6.8504,6.8504,974197,0
1996-08-01,6.8126,7.0697,6.8126,6.9638,1111211,0
1996-08-02,7.1075,7.1452,7.0016,7.1075,714447,0
1996-08-05,7.1452,7.2131,7.1075,7.1754,550709,0
1996-08-06,7.1452,7.1754,7.1075,7.1452,534576,0
1996-08-07,7.1075,7.1452,7.0316,7.1452,581663,0
1996-08-08,7.1075,7.1452,7.0697,7.1452,470035,0
1996-08-09,7.1452,7.1452,7.0016,7.0697,877913,0
1996-08-12,7.0316,7.1075,7.0016,7.0697,427715,0
1996-08-13,7.0697,7.1075,7.0316,7.0697,852258,0
1996-08-14,7.0316,7.0697,6.9638,7.0016,780307,0
1996-08-15,7.0016,7.0016,6.8504,6.8504,821309,0
1996-08-16,6.9184,7.0316,6.8504,7.0016,2442499,0
1996-08-19,7.0316,7.0316,6.9638,7.0316,590657,0
1996-08-20,7.0316,7.0697,7.0016,7.0316,4763058,0
1996-08-21,6.9411,7.0316,6.9031,7.0169,3787276,0
1996-08-22,6.9712,7.0923,6.9712,7.0169,2539839,0
1996-08-23,7.0169,7.047,6.9411,6.9712,716030,0
1996-08-26,7.0169,7.0169,6.9411,7.0169,942718,0
1996-08-27,7.047,7.1301,7.047,7.0923,1324411,0
1996-08-28,7.0923,7.1603,7.0923,7.1603,667099,0
1996-08-29,7.1301,7.1984,6.9712,7.047,2034883,0
1996-08-30,7.1301,7.1603,6.9411,6.9712,572667,0
1996-09-03,6.9031,7.0169,6.8654,7.0169,854637,0
1996-09-04,6.9712,6.9712,6.9031,6.9712,1464338,0
1996-09-05,6.9411,6.9712,6.8277,6.8277,449668,0
1996-09-06,6.8277,6.9712,6.8277,6.9031,692487,0
1996-09-09,6.9411,6.9712,6.8654,6.9411,621073,0
1996-09-10,6.9031,6.9411,6.9031,6.9411,419511,0
1996-09-11,6.9031,6.9411,6.8654,6.8654,356296,0
1996-09-12,6.9031,6.9712,6.8654,6.9411,596206,0
1996-09-13,7.047,7.0923,7.0169,7.0923,714711,0
1996-09-16,7.0923,7.1603,7.047,7.1301,635618,0
1996-09-17,7.1603,7.1603,6.9712,7.047,782426,0
1996-09-18,7.0169,7.1984,6.9712,7.1603,1456137,0
1996-09-19,7.1603,7.2359,7.1603,7.1603,1032387,0
1996-09-20,7.2737,7.2737,7.1603,7.1603,1623836,0
1996-09-23,7.1603,7.1984,7.1301,7.1603,671065,0
1996-09-24,7.1603,7.1984,7.0923,7.1301,768406,0
1996-09-25,7.0923,7.1301,7.0169,7.047,1126027,0
1996-09-26,7.0923,7.1301,7.0169,7.1301,4633448,0
1996-09-27,7.1603,7.1603,7.047,7.1301,414489,0
1996-09-30,7.1301,7.2359,7.047,7.047,1690759,0
1996-10-01,7.0923,7.2737,7.0923,7.1603,1227864,0
1996-10-02,7.1984,7.3114,7.1603,7.2737,1403765,0
1996-10-03,7.3114,7.3493,7.2359,7.2737,860981,0
1996-10-04,7.3114,7.4175,7.3114,7.3872,814695,0
1996-10-07,7.3872,7.4175,7.3114,7.3114,1074447,0
1996-10-08,7.3493,7.4628,7.3114,7.3493,794859,0
1996-10-09,7.3114,7.3493,7.2737,7.3114,1309595,0
1996-10-10,7.2359,7.2737,7.1603,7.1984,713122,0
1996-10-11,7.2359,7.3114,7.1984,7.2737,853314,0
1996-10-14,7.3114,7.3493,7.2737,7.2737,354442,0
1996-10-15,7.3114,7.3493,7.1603,7.1603,1155125,0
1996-10-16,7.2359,7.2359,7.1603,7.2359,440674,0
1996-10-17,7.2359,7.3114,7.2359,7.2737,909919,0
1996-10-18,7.2737,7.3114,7.1984,7.2359,679532,0
1996-10-21,7.1984,7.2737,7.1984,7.2737,538812,0
1996-10-22,7.2737,7.2737,7.1603,7.1603,937957,0
1996-10-23,7.1984,7.1984,7.0923,7.1984,771315,0
1996-10-24,7.1984,7.1984,7.1603,7.1603,726880,0
1996-10-25,7.1603,7.1984,7.1301,7.1301,564201,0
1996-10-28,7.1301,7.2737,7.1301,7.1984,1336841,0
1996-10-29,7.2359,7.4932,7.2359,7.3872,1018900,0
1996-10-30,7.4628,7.4932,7.3872,7.3872,740898,0
1996-10-31,7.3872,7.531,7.3872,7.4932,1211198,0
1996-11-01,7.4932,7.531,7.4628,7.531,622926,0
1996-11-04,7.531,7.682,7.531,7.682,889552,0
1996-11-05,7.7198,7.9085,7.7198,7.9085,2184602,0
1996-11-06,7.9085,8.0147,7.8333,7.9085,2691141,0
1996-11-07,7.9769,8.1282,7.9769,8.0903,2053666,0
1996-11-08,8.0903,8.0903,7.9769,8.0528,609434,0
1996-11-11,8.0528,8.1282,8.0147,8.0528,2041765,0
1996-11-12,8.0528,8.0528,7.9769,8.0147,7626659,0
1996-11-13,8.0374,8.0374,7.8483,7.9243,2282731,0
1996-11-14,7.9243,7.9618,7.8483,7.8865,1865863,0
1996-11-15,7.8865,7.9997,7.8865,7.9618,997208,0
1996-11-18,7.9618,7.9618,7.8483,7.9618,1023130,0
1996-11-19,7.9618,7.9618,7.9243,7.9618,615518,0
1996-11-20,7.9997,8.0374,7.9618,8.0374,1470153,0
1996-11-21,8.0374,8.0753,7.8865,7.9618,1880937,0
1996-11-22,7.9618,7.9618,7.7728,7.8483,1654783,0
1996-11-25,7.8483,7.9243,7.8106,7.8865,718412,0
1996-11-26,7.9243,8.0374,7.6217,7.735,3468275,0
1996-11-27,7.7728,7.7728,7.6217,7.6972,1620925,0
1996-11-29,7.6972,7.735,7.6593,7.6972,856222,0
1996-12-02,7.6972,7.6972,7.5082,7.5838,1126027,0
1996-12-03,7.5838,7.6593,7.5082,7.5082,2098896,0
1996-12-04,7.5082,7.6593,7.4403,7.6217,2036737,0
1996-12-05,7.5838,7.6972,7.5082,7.5838,2853551,0
1996-12-06,7.4705,7.5838,7.4024,7.5838,1928024,0
1996-12-09,7.6217,7.6972,7.5457,7.6972,1924848,0
1996-12-10,7.6593,7.6593,7.5457,7.5457,1564324,0
1996-12-11,7.5082,7.5838,7.4024,7.5838,1541838,0
1996-12-12,7.6217,7.6593,7.5457,7.5838,1418838,0
1996-12-13,7.5838,7.6593,7.5082,7.6217,2575281,0
1996-12-16,7.6217,7.6593,7.5457,7.5457,1226010,0
1996-12-17,7.5082,7.5457,7.4403,7.4705,6613847,0
1996-12-18,7.4705,7.5082,7.3267,7.4705,4396446,0
1996-12-19,7.5082,7.5082,7.3567,7.4705,1979075,0
1996-12-20,7.5457,7.5457,7.4705,7.5457,5226216,0
1996-12-23,7.5082,7.5838,7.4705,7.5838,2098896,0
1996-12-24,7.5457,7.5838,7.5082,7.5838,548594,0
1996-12-26,7.5838,7.6217,7.5457,7.5457,696724,0
1996-12-27,7.6217,7.6593,7.5457,7.5838,655725,0
1996-12-30,7.6217,7.6217,7.5457,7.5838,872094,0
1996-12-31,7.5838,7.6217,7.5838,7.6217,790361,0
1997-01-02,7.6217,7.6217,7.4705,7.5457,1246907,0
1997-01-03,7.5838,7.6217,7.5457,7.5838,1881208,0
1997-01-06,7.5838,7.6217,7.5838,7.5838,1270186,0
1997-01-07,7.5838,7.735,7.5457,7.6972,1452169,0
1997-01-08,7.735,7.7728,7.6593,7.6972,810462,0
1997-01-09,7.6972,7.8106,7.6972,7.7728,537752,0
1997-01-10,7.6593,7.7728,7.6217,7.7728,1968759,0
1997-01-13,7.8106,7.8333,7.6972,7.8106,882148,0
1997-01-14,7.8865,7.8865,7.7728,7.8106,3211958,0
1997-01-15,7.8106,7.8483,7.735,7.8483,632182,0
1997-01-16,7.8483,7.8483,7.6972,7.6972,2076677,0
1997-01-17,7.6972,7.735,7.6593,7.6972,4158647,0
1997-01-20,7.6972,7.6972,7.3267,7.6217,399944,0
1997-01-21,7.6217,7.6972,7.5838,7.6972,678738,0
1997-01-22,7.6972,7.8106,7.6593,7.8106,5256635,0
1997-01-23,7.8483,7.9618,7.8106,7.8483,3044523,0
1997-01-24,7.7728,7.8483,7.6972,7.6972,2496988,0
1997-01-27,7.6972,7.8106,7.2511,7.2511,4254401,0
1997-01-28,6.9488,6.979,6.7143,6.8353,9957002,0
1997-01-29,6.8729,7.0243,6.8729,6.9488,14483058,0
1997-01-30,6.979,7.0243,6.8729,6.9488,2884495,0
1997-01-31,6.979,7.0619,6.9488,6.9488,4301748,0
1997-02-03,6.979,7.0243,6.7899,6.8729,3800765,0
1997-02-04,6.8729,6.9031,6.8353,6.8353,2690612,0
1997-02-05,6.8729,6.9488,6.8353,6.8729,2063191,0
1997-02-06,6.8729,6.9031,6.8353,6.9031,1360914,0
1997-02-07,6.9031,6.979,6.9031,6.9031,1698692,0
1997-02-10,6.9031,6.979,6.9031,6.979,1119148,0
1997-02-11,6.979,6.979,6.9031,6.979,1767200,0
1997-02-12,6.979,7.0619,6.979,7.0619,2109216,0
1997-02-13,7.0619,7.0923,6.979,7.0619,989537,0
1997-02-14,7.0619,7.1376,7.0243,7.0619,6154654,0
1997-02-18,7.0847,7.0847,7.0016,7.0394,2632681,0
1997-02-19,7.0394,7.0394,7.0016,7.0394,2521322,0
1997-02-20,6.9638,7.0394,6.8126,6.8504,1800002,0
1997-02-21,6.8504,6.8885,6.6991,6.7293,3212492,0
1997-02-24,6.6991,6.8504,6.6991,6.8504,2198090,0
1997-02-25,6.8504,6.8885,6.8126,6.8885,1351123,0
1997-02-26,6.8504,6.8885,6.7293,6.7747,2107099,0
1997-02-27,6.8126,6.8126,6.7293,6.7293,1215431,0
1997-02-28,6.8126,6.9259,6.7293,6.9259,2439855,0
1997-03-03,6.9259,6.9259,6.8504,6.8885,1260397,0
1997-03-04,6.8885,6.8885,6.7747,6.7747,1160944,0
1997-03-05,6.7747,6.8126,6.7293,6.8126,756766,0
1997-03-06,6.8126,6.8126,6.6991,6.6991,1483116,0
1997-03-07,6.6991,7.0016,6.6991,6.8126,1378104,0
1997-03-10,6.8126,6.8126,6.7747,6.8126,732696,0
1997-03-11,6.7747,6.8126,6.6537,6.6537,968907,0
1997-03-12,6.6537,6.6991,6.5403,6.6236,813372,0
1997-03-13,6.5403,6.5403,6.3137,6.4268,2827098,0
1997-03-14,6.4647,6.5024,6.4268,6.5024,1071535,0
1997-03-17,6.4268,6.4647,6.3893,6.4268,950126,0
1997-03-18,6.4647,6.4647,6.2681,6.3137,2190946,0
1997-03-19,6.2681,6.3137,6.2303,6.3137,4013166,0
1997-03-20,6.3137,6.3438,6.2,6.2,1549244,0
1997-03-21,6.2681,6.2681,6.2303,6.2303,1412224,0
1997-03-24,6.2681,6.3137,6.2681,6.3137,919969,0
1997-03-25,6.3137,6.4647,6.2681,6.3893,1428096,0
1997-03-26,6.3893,6.4647,6.3438,6.3438,1042437,0
1997-03-27,6.3893,6.3893,6.1546,6.2,1212788,0
1997-03-31,6.2303,6.3137,6.2,6.2681,1940190,0
1997-04-01,6.3438,6.3893,6.2303,6.2303,2053934,0
1997-04-02,6.2681,6.3137,6.2303,6.2303,2652257,0
1997-04-03,6.2303,6.2303,6.079,6.1546,1631505,0
1997-04-04,6.1546,6.1546,6.0036,6.0414,1967171,0
1997-04-07,6.079,6.117,6.0414,6.0414,1266478,0
1997-04-08,6.0036,6.079,6.0036,6.0414,1726468,0
1997-04-09,6.0414,6.117,6.0036,6.0414,1255108,0
1997-04-10,6.079,6.117,6.0414,6.117,2013461,0
1997-04-11,6.117,6.117,6.079,6.079,857018,0
1997-04-14,6.079,6.117,6.0036,6.0036,1218606,0
1997-04-15,6.079,6.079,5.9203,5.9656,2402028,0
1997-04-16,5.8902,5.9656,5.7691,5.8524,2301252,0
1997-04-17,5.8069,5.9656,5.8069,5.9203,2959354,0
1997-04-18,5.9203,6.0036,5.9203,5.9656,1194005,0
1997-04-21,6.0036,6.0414,5.9656,5.9656,842205,0
1997-04-22,5.9656,6.0414,5.9656,6.0036,1281029,0
1997-04-23,6.0036,6.0036,5.9656,5.9656,912833,0
1997-04-24,6.0036,6.0036,5.8524,5.8524,855692,0
1997-04-25,5.8902,5.9203,5.8524,5.8902,753860,0
1997-04-28,5.9203,6.0414,5.9203,6.0036,1104069,0
1997-04-29,6.117,6.1546,6.079,6.079,934255,0
1997-04-30,6.079,6.117,6.079,6.079,647789,0
1997-05-01,6.117,6.117,6.0414,6.117,1711123,0
1997-05-02,6.079,6.1546,6.0414,6.117,1050640,0
1997-05-05,6.1546,6.3137,6.117,6.3137,2497781,0
1997-05-06,6.2681,6.3438,6.2303,6.3438,1404821,0
1997-05-07,6.2681,6.3438,6.2681,6.2681,1350594,0
1997-05-08,6.2303,6.3137,6.1546,6.2,3254020,0
1997-05-09,6.2,6.2303,6.079,6.2,1938076,0
1997-05-12,6.2,6.2,6.079,6.117,848818,0
1997-05-13,6.1546,6.1546,6.079,6.117,1061484,0
1997-05-14,6.1546,6.2303,6.1546,6.1546,1581778,0
1997-05-15,6.2,6.2303,6.1546,6.2,4054957,0
1997-05-16,6.2303,6.2681,6.2,6.2681,2582160,0
1997-05-19,6.2681,6.3137,6.2,6.2303,2739282,0
1997-05-20,6.2303,6.3438,6.2303,6.3438,9582983,0
1997-05-21,6.3741,6.3741,6.2908,6.3363,4171611,0
1997-05-22,6.3363,6.3363,6.1395,6.1777,3419076,0
1997-05-23,6.2154,6.2908,6.1777,6.253,1400060,0
1997-05-27,6.2908,6.3363,6.253,6.253,2279030,0
1997-05-28,6.253,6.253,6.0184,6.0564,4669687,0
1997-05-29,6.0564,6.0942,6.0184,6.0564,2773401,0
1997-05-30,6.0564,6.079,5.9433,5.9808,4169759,0
1997-06-02,6.0184,6.0942,5.9808,6.0564,1683616,0
1997-06-03,6.0184,6.1777,6.0184,6.1777,1778309,0
1997-06-04,6.1777,6.2154,6.1395,6.1395,1576754,0
1997-06-05,6.1395,6.2154,6.117,6.1395,1334193,0
1997-06-06,6.0942,6.1777,6.0942,6.0942,1705043,0
1997-06-09,6.1395,6.1777,6.0942,6.1395,2485615,0
1997-06-10,6.1395,6.1777,6.0942,6.1395,1509568,0
1997-06-11,6.1395,6.253,6.1395,6.1777,1980925,0
1997-06-12,6.253,6.2908,6.1777,6.2908,1586011,0
1997-06-13,6.2908,6.3741,6.253,6.3363,1197179,0
1997-06-16,6.3741,6.3741,6.2154,6.2908,1511951,0
1997-06-17,6.2908,6.3363,6.2154,6.3363,2077469,0
1997-06-18,6.2908,6.2908,6.2154,6.2908,1150359,0
1997-06-19,6.3363,6.3741,6.2908,6.2908,1881208,0
1997-06-20,6.3363,6.4118,6.3363,6.3968,4602234,0
1997-06-23,6.3741,6.5253,6.2908,6.4497,2527140,0
1997-06-24,6.4497,6.4722,6.3512,6.4344,8452994,0
1997-06-25,6.4344,6.4497,6.2908,6.3137,1011757,0
1997-06-26,6.3137,6.4118,6.3137,6.3968,916535,0
1997-06-27,6.4722,6.5253,6.4497,6.5102,1108037,0
1997-06-30,6.5102,6.6464,6.4951,6.6083,2798797,0
1997-07-01,6.5707,6.7825,6.5253,6.7671,3017285,0
1997-07-02,6.7671,6.8654,6.7444,6.8277,1655047,0
1997-07-03,6.8654,6.9638,6.8426,6.8885,1108303,0
1997-07-07,6.9184,6.9638,6.9031,6.9638,2157090,0
1997-07-08,6.9638,7.0394,6.9638,7.0243,2387481,0
1997-07-09,7.0619,7.0847,6.9638,6.9638,1210404,0
1997-07-10,7.0016,7.1152,7.0016,7.1152,1773283,0
1997-07-11,7.1152,7.1754,7.1152,7.1452,1083705,0
1997-07-14,7.1152,7.1754,7.1152,7.1754,831097,0
1997-07-15,7.1452,7.1603,7.1152,7.1452,797768,0
1997-07-16,7.1152,7.1603,7.0394,7.0394,736930,0
1997-07-17,7.0394,7.0847,6.8426,6.8426,1269391,0
1997-07-18,6.7671,6.8426,6.6464,6.8426,1532845,0
1997-07-21,6.7671,6.8051,6.6916,6.8051,774754,0
1997-07-22,6.8654,7.0016,6.8277,6.9638,1031065,0
1997-07-23,6.9488,7.0619,6.9184,6.9184,2890052,0
1997-07-24,6.9184,7.0016,6.9184,7.0016,1003293,0
1997-07-25,7.0394,7.0394,6.9184,6.9638,767876,0
1997-07-28,6.979,7.0394,6.8654,6.9184,594884,0
1997-07-29,6.9184,7.0394,6.7219,7.0016,1444234,0
1997-07-30,6.979,7.2131,6.979,7.1984,1527819,0
1997-07-31,7.2737,7.4097,7.2587,7.3947,2677917,0
1997-08-01,7.3192,7.3567,7.1984,7.2587,1698426,0
1997-08-04,7.1984,7.2359,7.1603,7.1754,820782,0
1997-08-05,7.1452,7.3192,7.1152,7.2131,1436033,0
1997-08-06,7.2359,7.3417,7.2359,7.3417,740102,0
1997-08-07,7.3797,7.3797,7.2737,7.2965,832680,0
1997-08-08,7.2131,7.2131,7.0619,7.0847,1148244,0
1997-08-11,7.0999,7.2131,7.0394,7.1984,747508,0
1997-08-12,7.2587,7.3567,7.2359,7.3417,1140046,0
1997-08-13,7.3797,7.3947,6.9638,7.2965,1600031,0
1997-08-14,7.3192,7.3797,7.1754,7.2131,1656636,0
1997-08-15,7.1984,7.2131,7.0847,7.1152,2098368,0
1997-08-18,7.0619,7.1984,7.0394,7.1984,1434707,0
1997-08-19,7.1603,7.3417,7.1603,7.3192,8824104,0
1997-08-20,7.3797,7.3797,7.2663,7.3567,1210404,0
1997-08-21,7.3417,7.3567,7.1754,7.2057,1972727,0
1997-08-22,7.221,7.3417,7.1603,7.3417,3104041,0
1997-08-25,7.3567,7.4403,7.2965,7.3797,2263162,0
1997-08-26,7.3192,7.6444,7.2965,7.5989,2737958,0
1997-08-27,7.5989,7.8031,7.4175,7.7198,4946634,0
1997-08-28,7.6444,7.7198,7.6217,7.6444,2027482,0
1997-08-29,7.6217,7.7198,7.5989,7.6444,1137133,0
1997-09-02,7.682,7.7047,7.5838,7.6217,1871154,0
1997-09-03,7.6444,7.7804,7.5838,7.7047,1756092,0
1997-09-04,7.6593,7.6593,7.5838,7.5989,1208289,0
1997-09-05,7.6593,7.682,7.6217,7.6217,734815,0
1997-09-08,7.6593,7.7047,7.5989,7.6217,936372,0
1997-09-09,7.5838,7.7198,7.5838,7.6593,950918,0
1997-09-10,7.6444,7.7047,7.5989,7.5989,942983,0
1997-09-11,7.5838,7.6593,7.5613,7.6217,1234210,0
1997-09-12,7.6217,7.7047,7.5989,7.7047,1606643,0
1997-09-15,7.7047,7.7427,7.6593,7.682,1394240,0
1997-09-16,7.7047,7.7653,7.682,7.682,2164762,0
1997-09-17,7.7047,7.7047,7.6217,7.6444,1040851,0
1997-09-18,7.7047,7.7047,7.6217,7.6444,1432860,0
1997-09-19,7.6593,7.682,7.5989,7.6444,1231829,0
1997-09-22,7.7047,7.7047,7.5838,7.6444,2253109,0
1997-09-23,7.6217,7.6217,7.478,7.5383,636147,0
1997-09-24,7.5838,7.6217,7.4175,7.4175,1733078,0
1997-09-25,7.4628,7.5989,7.4403,7.5383,1138985,0
1997-09-26,7.5234,7.5838,7.4175,7.4403,922883,0
1997-09-29,7.4403,7.5234,7.4024,7.5234,741688,0
1997-09-30,7.5007,7.5613,7.4628,7.5234,1161206,0
1997-10-01,7.5613,7.6444,7.5383,7.5838,2071127,0
1997-10-02,7.5613,7.6444,7.5234,7.6444,816283,0
1997-10-03,7.7047,7.7047,7.5007,7.5613,1043236,0
1997-10-06,7.6217,7.6444,7.5007,7.5383,445965,0
1997-10-07,7.4628,7.5007,7.4024,7.478,645933,0
1997-10-08,7.4024,7.4175,7.2812,7.2812,1622779,0
1997-10-09,7.2663,7.3192,7.1452,7.2057,1298219,0
1997-10-10,7.1452,7.2812,7.0847,7.221,808877,0
1997-10-13,7.221,7.3192,7.1452,7.1603,539076,0
1997-10-14,7.2359,7.2812,7.1754,7.2663,842998,0
1997-10-15,7.2057,7.221,7.1152,7.1452,1128666,0
1997-10-16,7.1452,7.2359,7.0999,7.1754,1044819,0
1997-10-17,7.0619,7.2965,7.0619,7.2359,1308275,0
1997-10-20,7.221,7.4403,7.221,7.4175,1723027,0
1997-10-21,7.4175,7.5989,7.4175,7.5838,1664572,0
1997-10-22,7.5838,7.6217,7.5613,7.5838,2250995,0
1997-10-23,7.4628,7.5007,7.3797,7.478,1136870,0
1997-10-24,7.4628,7.5007,7.3417,7.3417,712331,0
1997-10-27,7.2663,7.3797,7.0999,7.1452,749095,0
1997-10-28,6.979,7.2965,6.8808,7.2812,1584692,0
1997-10-29,7.221,7.3417,7.0847,7.1754,1270186,0
1997-10-30,7.0999,7.2965,7.0394,7.1754,726347,0
1997-10-31,7.2663,7.3797,7.1754,7.2965,853048,0
1997-11-03,7.2965,7.3417,7.2359,7.3417,1939398,0
1997-11-04,7.2663,7.3797,7.221,7.3567,806495,0
1997-11-05,7.3417,7.4628,7.3417,7.3567,710476,0
1997-11-06,7.3567,7.3567,7.1603,7.2663,522941,0
1997-11-07,7.1452,7.2359,7.1152,7.221,989274,0
1997-11-10,7.2359,7.2965,7.221,7.2812,604145,0
1997-11-11,7.2812,7.4175,7.2663,7.3797,6927819,0
1997-11-12,7.3041,7.4476,7.2436,7.425,2575016,0
1997-11-13,7.4476,7.4854,7.3645,7.425,633769,0
1997-11-14,7.4476,7.531,7.3645,7.4476,1368848,0
1997-11-17,7.531,7.6066,7.4854,7.5457,877913,0
1997-11-18,7.5457,7.6668,7.4854,7.6519,1798942,0
1997-11-19,7.629,7.8561,7.531,7.7576,1550039,0
1997-11-20,7.8182,7.8561,7.7728,7.8561,1553741,0
1997-11-21,7.8713,7.8713,7.7728,7.8561,1761117,0
1997-11-24,7.7956,7.9013,7.7728,7.8561,1610611,0
1997-11-25,7.9167,8.0224,7.8561,8.0224,5469566,0
1997-11-26,8.0374,8.0601,7.9618,7.9618,478501,0
1997-11-28,7.9769,8.0601,7.9618,7.9618,229069,0
1997-12-01,7.9997,8.1811,7.9769,8.1811,1163319,0
1997-12-02,8.1811,8.1811,8.0829,8.1206,867863,0
1997-12-03,8.1206,8.1206,7.9997,8.0979,809142,0
1997-12-04,8.0601,8.0601,7.9997,8.0224,1234739,0
1997-12-05,7.939,8.1584,7.9013,8.0829,581397,0
1997-12-08,8.0374,8.0829,7.9618,7.9997,415020,0
1997-12-09,7.9618,8.0601,7.9013,8.0601,475856,0
1997-12-10,8.1206,8.1811,8.0224,8.1811,1215955,0
1997-12-11,8.1811,8.1811,7.629,7.7728,2253901,0
1997-12-12,7.6972,7.6972,7.1754,7.5082,4554624,0
1997-12-15,7.3645,7.4854,7.3267,7.4854,1708744,0
1997-12-16,7.5687,7.6668,7.4476,7.4705,1517504,0
1997-12-17,7.5457,7.6972,7.531,7.6519,1159882,0
1997-12-18,7.7273,7.7728,7.5916,7.7576,997999,0
1997-12-19,7.5916,7.8333,7.5916,7.7956,1679913,0
1997-12-22,7.8561,8.1433,7.8182,8.1206,1457193,0
1997-12-23,8.0979,8.2264,8.0601,8.0829,1610611,0
1997-12-24,8.0979,8.0979,7.939,7.939,371111,0
1997-12-26,7.9769,8.0979,7.9769,8.0601,340428,0
1997-12-29,8.1433,8.1433,7.8713,8.0601,764436,0
1997-12-30,8.0979,8.0979,7.8182,7.8713,853842,0
1997-12-31,7.8713,7.9997,7.8713,7.939,1080269,0
1998-01-02,7.9997,8.0829,7.9769,8.0224,758886,0
1998-01-05,8.0224,8.0829,7.8561,7.9167,1097456,0
1998-01-06,7.8561,7.9769,7.7956,7.9013,1087410,0
1998-01-07,7.8182,7.8713,7.7125,7.7576,1165436,0
1998-01-08,7.7576,7.9013,7.6519,7.8713,1270975,0
1998-01-09,7.8561,8.0601,7.8182,7.8182,2871536,0
1998-01-12,7.6972,7.8333,7.6972,7.8182,1462485,0
1998-01-13,7.8561,7.8561,7.6668,7.7273,1193475,0
1998-01-14,7.7956,7.8182,7.6668,7.7956,663662,0
1998-01-15,7.7728,7.7728,7.5457,7.5916,1021809,0
1998-01-16,7.5916,7.6519,7.531,7.5916,1674361,0
1998-01-20,7.6668,7.6668,7.5457,7.629,1874064,0
1998-01-21,7.6519,7.6972,7.5916,7.6972,2177457,0
1998-01-22,7.6668,7.6972,7.6066,7.6519,2043086,0
1998-01-23,7.6519,7.6519,7.3041,7.425,1885704,0
1998-01-26,7.5082,7.531,7.3645,7.3645,1241354,0
1998-01-27,6.7143,6.7143,6.3363,6.5477,10741812,0
1998-01-28,6.4647,6.5102,6.3816,6.5102,5005352,0
1998-01-29,6.5102,6.5102,6.3363,6.4195,4017135,0
1998-01-30,6.4195,6.4497,6.1777,6.2,2184602,0
1998-02-02,6.2756,6.3816,6.2378,6.3062,2555183,0
1998-02-03,6.2154,6.2607,6.1777,6.2607,2336958,0
1998-02-04,6.2154,6.2378,6.1777,6.2378,2181161,0
1998-02-05,6.5477,6.5857,6.4195,6.5857,3639414,0
1998-02-06,6.6083,6.6464,6.5477,6.6464,3967937,0
1998-02-09,6.5477,6.6916,6.5102,6.6916,2302574,0
1998-02-10,6.6688,6.7747,6.631,6.7293,2315533,0
1998-02-11,6.6916,6.7293,6.5707,6.631,1068365,0
1998-02-12,6.5707,6.7143,6.5707,6.6916,1393709,0
1998-02-13,6.6083,6.6083,6.5477,6.5857,2106566,0
1998-02-17,6.5857,6.7143,6.5707,6.6916,10991509,0
1998-02-18,6.6688,6.6916,6.631,6.6464,1388687,0
1998-02-19,6.5857,6.6688,6.5857,6.631,1303514,0
1998-02-20,6.631,6.631,6.5253,6.6083,1416725,0
1998-02-23,6.5253,6.6083,6.457,6.5253,1835448,0
1998-02-24,6.5253,6.5403,6.4195,6.5024,2384308,0
1998-02-25,6.5024,6.5857,6.5024,6.5707,1195063,0
1998-02-26,6.5253,6.5707,6.5024,6.5707,2066627,0
1998-02-27,6.5253,6.5707,6.4799,6.5707,1148507,0
1998-03-02,6.5024,6.6688,6.5024,6.6464,1585748,0
1998-03-03,6.5857,6.7747,6.5707,6.7747,4488760,0
1998-03-04,6.7143,6.7747,6.6916,6.7747,1937545,0
1998-03-05,6.7747,6.8126,6.7747,6.7747,2631359,0
1998-03-06,6.8126,7.0619,6.8126,7.0394,3203761,0
1998-03-09,6.9638,7.0619,6.9638,7.0394,1712710,0
1998-03-10,7.0394,7.1603,7.0394,7.1603,2049698,0
1998-03-11,7.1226,7.1603,7.0619,7.0619,1111211,0
1998-03-12,7.0243,7.2057,6.9638,7.2057,3405854,0
1998-03-13,7.2511,7.3344,7.1452,7.2283,1826979,0
1998-03-16,7.1452,7.2057,7.1226,7.1226,1109362,0
1998-03-17,7.1906,7.1906,7.0847,7.0847,1101689,0
1998-03-18,7.0619,7.1906,7.0394,7.1906,1470948,0
1998-03-19,7.1452,7.1906,7.0394,7.1226,565260,0
1998-03-20,7.1452,7.2737,7.0847,7.2283,1893639,0
1998-03-23,7.2737,7.289,7.0619,7.2737,1756886,0
1998-03-24,7.289,7.3114,7.2057,7.289,1456404,0
1998-03-25,7.289,7.289,7.1603,7.2511,1558766,0
1998-03-26,7.1603,7.2057,7.1226,7.1226,787978,0
1998-03-27,7.1603,7.1906,7.0999,7.1603,1543685,0
1998-03-30,7.1226,7.2511,7.1226,7.2511,1015722,0
1998-03-31,7.2283,7.3947,7.2283,7.3344,1873799,0
1998-04-01,7.3344,7.4097,7.2283,7.4097,1559296,0
1998-04-02,7.4097,7.4097,7.3114,7.3722,719735,0
1998-04-03,7.3344,7.455,7.289,7.289,1259867,0
1998-04-06,7.3344,7.3344,7.2057,7.2283,808079,0
1998-04-07,7.1452,7.2511,7.0999,7.1603,1446351,0
1998-04-08,7.1603,7.3344,7.1603,7.2511,1311713,0
1998-04-09,7.289,7.289,7.1906,7.2057,702277,0
1998-04-13,7.2057,7.2057,7.0243,7.0243,1274419,0
1998-04-14,7.0847,7.1906,7.0847,7.1452,1089260,0
1998-04-15,7.1603,7.478,7.1452,7.3114,2338808,0
1998-04-16,7.2511,7.2737,7.0394,7.1452,1857136,0
1998-04-17,7.1603,7.289,7.1226,7.2737,1318324,0
1998-04-20,7.2057,7.3722,7.2057,7.289,1672771,0
1998-04-21,7.2511,7.455,7.2511,7.3947,1093227,0
1998-04-22,7.3344,7.4932,7.289,7.4932,2389331,0
1998-04-23,7.4097,7.478,7.3722,7.3947,950918,0
1998-04-24,7.3114,7.5234,7.289,7.4097,1629127,0
1998-04-27,7.3722,7.3947,7.289,7.3947,1375196,0
1998-04-28,7.3722,7.4097,7.3267,7.4097,946156,0
1998-04-29,7.3947,7.455,7.3114,7.3344,1143484,0
1998-04-30,7.7047,7.894,7.7047,7.894,2878943,0
1998-05-01,7.8713,7.9693,7.8713,7.9543,2004204,0
1998-05-04,7.9543,7.992,7.8713,7.894,1444498,0
1998-05-05,7.7879,7.8333,7.7047,7.7879,2045993,0
1998-05-06,7.8333,7.8333,7.7047,7.7198,711006,0
1998-05-07,7.682,7.682,7.5613,7.6593,1249024,0
1998-05-08,7.7047,7.9315,7.682,7.8713,1663512,0
1998-05-11,7.8483,7.9543,7.8333,7.9315,1614576,0
1998-05-12,7.9315,7.9543,7.8333,7.8333,1453490,0
1998-05-13,7.7879,7.8483,7.7047,7.7047,1365409,0
1998-05-14,7.7047,7.8713,7.6444,7.8333,1303514,0
1998-05-15,8.7867,8.9519,8.6574,8.7031,7812346,0
1998-05-18,8.673,8.8232,8.6574,8.7867,3380192,0
1998-05-19,8.8621,9.1117,8.8464,9.0502,3552388,0
1998-05-20,9.0275,9.2393,9.0058,9.1949,17278680,0
1998-05-21,9.1117,9.1699,8.9829,9.0658,1516442,0
1998-05-22,9.0275,9.0658,8.673,9.0058,1808730,0
1998-05-26,9.0275,9.0964,8.922,9.0502,2546190,0
1998-05-27,8.9829,9.1117,8.922,9.1117,2969671,0
1998-05-28,9.0658,9.408,9.0502,9.3835,4266042,0
1998-05-29,9.4437,9.4437,9.3016,9.4437,4122677,0
1998-06-01,9.408,9.693,9.408,9.632,2839533,0
1998-06-02,9.632,9.656,9.512,9.573,1543161,0
1998-06-03,9.61,9.656,9.534,9.596,2692724,0
1998-06-04,9.512,9.534,9.3609,9.408,3068862,0
1998-06-05,9.3835,9.4893,9.3452,9.3835,1091377,0
1998-06-08,9.4724,9.549,9.3609,9.3609,2048906,0
1998-06-09,9.408,9.534,9.3835,9.512,1683090,0
1998-06-10,9.4724,9.845,9.4437,9.738,3486528,0
1998-06-11,9.738,10.033,9.738,10.012,2248613,0
1998-06-12,9.972,10.033,9.866,9.95,1924057,0
1998-06-15,9.914,10.237,9.866,10.048,2190418,0
1998-06-16,9.972,9.988,9.723,9.799,1416725,0
1998-06-17,9.799,9.845,9.549,9.845,1644206,0
1998-06-18,9.883,10.012,9.845,9.914,2453607,0
1998-06-19,9.914,9.914,9.656,9.785,1585479,0
1998-06-22,9.785,9.883,9.632,9.68,1038474,0
1998-06-23,9.632,9.785,9.61,9.656,930288,0
1998-06-24,9.61,9.68,9.512,9.632,3550275,0
1998-06-25,9.61,9.656,9.4724,9.534,1388156,0
1998-06-26,9.573,9.61,9.4437,9.534,753595,0
1998-06-29,9.512,9.738,9.512,9.693,1892315,0
1998-06-30,9.738,9.883,9.693,9.762,2818105,0
1998-07-01,9.822,9.927,9.822,9.883,3146098,0
1998-07-02,9.799,10.033,9.799,9.988,2344894,0
1998-07-06,10.033,10.033,9.845,9.866,1543955,0
1998-07-07,9.883,10.033,9.883,9.883,1672240,0
1998-07-08,9.927,9.927,9.822,9.845,698045,0
1998-07-09,9.762,9.866,9.738,9.785,1251139,0
1998-07-10,9.738,9.927,9.68,9.866,1305362,0
1998-07-13,9.822,9.866,9.632,9.693,832152,0
1998-07-14,9.866,9.866,9.61,9.656,2102339,0
1998-07-15,9.656,9.68,9.549,9.68,812845,0
1998-07-16,9.61,9.656,9.534,9.632,1579661,0
1998-07-17,9.693,9.785,9.632,9.738,1436299,0
1998-07-20,9.738,9.785,9.656,9.762,1058310,0
1998-07-21,9.799,9.822,9.68,9.822,1185806,0
1998-07-22,9.822,9.95,9.785,9.914,1332080,0
1998-07-23,9.866,9.927,9.693,9.866,1364352,0
1998-07-24,9.866,9.927,9.799,9.866,1489200,0
1998-07-27,9.866,9.972,9.785,9.883,661278,0
1998-07-28,9.883,9.988,9.866,9.914,930019,0
1998-07-29,9.95,10.012,9.927,10.012,903570,0
1998-07-30,10.012,10.131,9.988,10.095,1246111,0
1998-07-31,10.117,10.117,9.972,10.012,1330227,0
1998-08-03,9.95,10.071,9.762,10.033,2585600,0
1998-08-04,10.095,10.117,9.95,9.972,2474506,0
1998-08-05,9.914,9.95,9.693,9.883,985308,0
1998-08-06,9.799,9.914,9.723,9.883,1029212,0
1998-08-07,9.883,10.071,9.762,10.033,1756358,0
1998-08-10,9.95,10.095,9.866,9.988,1318061,0
1998-08-11,9.914,10.033,9.866,10.012,934519,0
1998-08-12,10.095,10.465,10.048,10.426,3347394,0
1998-08-13,10.368,10.472,10.237,10.306,1982776,0
1998-08-14,10.322,10.509,10.26,10.368,1919293,0
1998-08-17,10.426,10.578,10.426,10.509,1883584,0
1998-08-18,10.472,10.601,10.412,10.601,6727055,0
1998-08-19,10.616,10.616,10.449,10.578,19513540,0
1998-08-20,10.533,10.601,10.449,10.555,2410493,0
1998-08-21,10.495,10.767,10.412,10.744,4346454,0
1998-08-24,10.789,10.85,10.729,10.805,2028278,0
1998-08-25,10.85,10.92,10.744,10.805,1651345,0
1998-08-26,10.956,11.124,10.873,11.076,2672095,0
1998-08-27,10.956,11.335,10.956,11.166,2388539,0
1998-08-28,11.124,11.585,11.062,11.523,2557563,0
1998-08-31,11.501,11.842,11.501,11.544,5471687,0
1998-09-01,11.544,11.629,11.018,11.395,3510860,0
1998-09-02,11.182,11.296,10.7,10.805,3476209,0
1998-09-03,10.744,10.956,10.637,10.744,3842291,0
1998-09-04,10.744,10.873,10.578,10.729,1881998,0
1998-09-08,10.767,11.076,10.7,11.018,2667330,0
1998-09-09,11.04,11.04,10.805,10.92,2215019,0
1998-09-10,10.873,11.04,10.827,11.018,3280207,0
1998-09-11,11.018,11.265,10.827,11.166,1999441,0
1998-09-14,11.145,11.23,11.062,11.182,990862,0
1998-09-15,11.145,11.356,11.145,11.356,2057373,0
1998-09-16,11.265,11.417,11.166,11.417,2220310,0
1998-09-17,11.335,11.462,11.205,11.462,2640617,0
1998-09-18,11.462,11.675,11.417,11.501,4401211,0
1998-09-21,11.523,11.614,11.417,11.562,1399531,0
1998-09-22,11.523,11.712,11.462,11.501,3202968,0
1998-09-23,11.562,11.562,11.372,11.544,2617076,0
1998-09-24,11.462,11.585,11.018,11.296,5171993,0
1998-09-25,11.296,11.675,11.296,11.501,2488259,0
1998-09-28,11.486,11.629,11.395,11.585,1742071,0
1998-09-29,11.629,11.689,11.501,11.689,1442906,0
1998-09-30,11.802,12.394,11.802,12.394,4283500,0
1998-10-01,12.394,12.535,12.3,12.445,5628275,0
1998-10-02,12.478,12.808,12.478,12.598,4183513,0
1998-10-05,12.642,12.665,12.371,12.642,3653697,0
1998-10-06,12.68,13.151,12.665,13.058,4937105,0
1998-10-07,13.151,13.438,13.044,13.398,7321679,0
1998-10-08,13.316,13.82,13.234,13.716,7116679,0
1998-10-09,13.692,13.692,13.103,13.398,12275446,0
1998-10-12,13.487,13.487,12.642,12.939,4715975,0
1998-10-13,13.103,13.354,13.058,13.248,3707925,0
1998-10-14,13.248,13.528,13.103,13.163,4161294,0
1998-10-15,13.163,13.163,12.832,13.058,5431217,0
1998-10-16,13.078,13.078,12.725,12.808,3172549,0
1998-10-19,12.89,13.128,12.868,12.961,3108539,0
1998-10-20,13.044,13.354,13.022,13.163,7944072,0
1998-10-21,13.209,13.292,13.058,13.078,5403439,0
1998-10-22,13.078,13.381,13.078,13.234,4894786,0
1998-10-23,13.234,13.292,13.058,13.058,3494726,0
1998-10-26,13.078,13.194,12.832,12.832,3367497,0
1998-10-27,12.961,12.974,12.56,12.725,1845763,0
1998-10-28,12.808,12.939,12.771,12.89,4904306,0
1998-10-29,12.939,12.961,12.725,12.855,4775755,0
1998-10-30,12.855,13.194,12.832,13.058,2361825,0
1998-11-02,12.997,13.234,12.997,13.163,2771554,0
1998-11-03,13.209,13.459,13.194,13.398,2062395,0
1998-11-04,13.571,13.61,13.34,13.459,2247818,0
1998-11-05,13.421,13.544,13.34,13.398,3002469,0
1998-11-06,13.354,13.459,13.34,13.438,2020602,0
1998-11-09,13.438,13.649,13.438,13.586,1782277,0
1998-11-10,13.634,13.798,13.634,13.782,8477329,0
1998-11-11,13.782,13.782,13.61,13.716,2600411,0
1998-11-12,13.678,13.782,13.634,13.678,1434182,0
1998-11-13,13.678,13.845,13.634,13.74,684032,0
1998-11-16,13.649,13.883,13.61,13.883,1173374,0
1998-11-17,13.868,14.124,13.782,13.905,1897869,0
1998-11-18,13.927,14.017,13.868,13.905,2189363,0
1998-11-19,13.951,14.017,13.82,13.918,2070858,0
1998-11-20,13.951,13.951,13.798,13.798,1245319,0
1998-11-23,13.82,14.072,13.762,13.974,2817573,0
1998-11-24,13.927,14.178,13.927,14.124,1549244,0
1998-11-25,13.951,14.178,13.927,14.094,1030800,0
1998-11-27,14.072,14.072,13.951,13.951,302603,0
1998-11-30,13.927,13.988,13.61,13.61,1078676,0
1998-12-01,13.61,14.033,13.61,13.883,739572,0
1998-12-02,13.798,13.951,13.716,13.782,1534695,0
1998-12-03,13.798,13.988,13.74,13.762,1980132,0
1998-12-04,13.782,14.072,13.782,13.988,3003262,0
1998-12-07,14.033,14.057,13.82,13.883,1118620,0
1998-12-08,13.82,13.974,13.782,13.82,1762706,0
1998-12-09,13.868,13.868,13.571,13.61,2601472,0
1998-12-10,13.571,13.61,13.421,13.421,2112653,0
1998-12-11,13.269,13.421,13.151,13.234,2934226,0
1998-12-14,13.185,13.374,13.128,13.292,1963998,0
1998-12-15,13.292,13.398,13.292,13.398,1759795,0
1998-12-16,13.398,13.782,13.398,13.678,3113565,0
1998-12-17,13.692,13.951,13.634,13.883,890874,0
1998-12-18,13.798,14.244,13.798,14.208,2437210,0
1998-12-21,14.178,14.315,14.094,14.315,2037794,0
1998-12-22,14.267,14.315,14.033,14.094,1085293,0
1998-12-23,14.161,14.208,13.974,14.208,819192,0
1998-12-24,14.208,14.267,14.033,14.138,485907,0
1998-12-28,14.138,14.138,13.868,13.883,679532,0
1998-12-29,13.883,14.072,13.868,13.974,974725,0
1998-12-30,13.988,14.057,13.927,13.988,748305,0
1998-12-31,13.988,14.161,13.951,14.161,672123,0
1999-01-04,14.033,14.208,13.868,13.883,2263162,0
1999-01-05,13.927,13.951,13.74,13.82,914151,0
1999-01-06,13.649,13.678,13.528,13.544,3991479,0
1999-01-07,13.459,13.586,13.269,13.459,3532550,0
1999-01-08,13.398,13.421,13.234,13.316,2218456,0
1999-01-11,13.234,13.292,13.163,13.248,1966908,0
1999-01-12,13.248,13.571,13.095,13.163,2446995,0
1999-01-13,13.163,13.354,13.013,13.151,3273331,0
1999-01-14,13.095,13.151,12.801,12.906,1706362,0
1999-01-15,12.89,13.078,12.847,13.078,1022071,0
1999-01-19,12.988,13.044,12.824,12.988,1034236,0
1999-01-20,12.906,12.974,12.764,12.868,1248493,0
1999-01-21,12.954,13.044,12.847,12.89,1462485,0
1999-01-22,12.847,12.954,12.74,12.954,1555592,0
1999-01-25,13.044,13.044,12.801,12.801,1008319,0
1999-01-26,13.013,13.185,12.954,13.044,2805141,0
1999-01-27,13.013,13.058,12.764,12.801,1343984,0
1999-01-28,12.801,13.03,12.718,12.868,1509829,0
1999-01-29,12.906,12.988,12.635,12.954,2755683,0
1999-02-01,12.89,12.906,12.68,12.74,1028422,0
1999-02-02,12.68,12.824,12.68,12.764,1650025,0
1999-02-03,12.824,12.939,12.718,12.801,1576485,0
1999-02-04,12.801,12.824,12.598,12.635,1367525,0
1999-02-05,12.635,12.701,12.316,12.445,2490376,0
1999-02-08,12.399,12.46,12.188,12.233,1915330,0
1999-02-09,12.249,12.273,11.978,11.978,4507539,0
1999-02-10,12.168,12.295,12.068,12.209,1641028,0
1999-02-11,12.127,12.249,12.085,12.209,1480472,0
1999-02-12,12.188,12.233,12.068,12.168,1903688,0
1999-02-16,12.295,12.399,12.273,12.339,1982776,0
1999-02-17,12.386,12.89,12.355,12.783,3701570,0
1999-02-18,12.74,13.013,12.635,12.939,11391453,0
1999-02-19,12.89,12.89,12.635,12.65,4391153,0
1999-02-22,12.65,12.718,12.506,12.68,1452963,0
1999-02-23,12.68,12.939,12.635,12.868,3284436,0
1999-02-24,12.868,12.868,12.399,12.484,909651,0
1999-02-25,12.484,12.484,12.119,12.233,1693670,0
1999-02-26,12.168,12.249,12.038,12.168,1122586,0
1999-03-01,12.076,12.076,11.802,12.038,2059484,0
1999-03-02,12.038,12.287,11.991,12.143,1671184,0
1999-03-03,12.183,12.38,12.119,12.38,1458253,0
1999-03-04,12.339,12.847,12.316,12.847,2406262,0
1999-03-05,13.269,13.361,13.044,13.361,3673007,0
1999-03-08,13.445,13.487,13.301,13.406,2395152,0
1999-03-09,13.361,13.466,13.194,13.234,3013842,0
1999-03-10,13.234,13.361,13.163,13.209,946687,0
1999-03-11,13.234,13.558,13.234,13.381,1315416,0
1999-03-12,13.406,13.868,13.406,13.642,1788098,0
1999-03-15,13.662,13.853,13.61,13.723,1224159,0
1999-03-16,13.747,14.003,13.723,13.935,3713474,0
1999-03-17,13.918,14.04,13.868,13.935,2088845,0
1999-03-18,14.025,14.298,14.003,14.298,1426510,0
1999-03-19,14.259,14.555,14.23,14.336,3378336,0
1999-03-22,14.322,14.638,14.298,14.638,1954742,0
1999-03-23,14.555,14.683,14.382,14.517,4044909,0
1999-03-24,14.594,14.85,14.532,14.85,2446729,0
1999-03-25,15.13,15.446,15.086,15.41,4983395,0
1999-03-26,15.432,15.856,15.41,15.622,4292496,0
1999-03-29,15.552,15.856,15.538,15.856,6488202,0
1999-03-30,15.812,15.876,15.69,15.774,5003762,0
1999-03-31,15.84,16.007,15.795,15.795,6912215,0
1999-04-01,15.795,15.947,15.727,15.84,3312214,0
1999-04-05,16.032,16.032,15.876,15.982,2628713,0
1999-04-06,16.007,16.089,15.917,16.066,8222072,0
1999-04-07,16.089,16.152,15.917,16.066,1899194,0
1999-04-08,16.066,16.258,15.917,15.982,1934636,0
1999-04-09,16.032,16.137,15.982,16.137,2178516,0
1999-04-12,16.203,16.31,15.982,16.054,1454548,0
1999-04-13,16.137,16.22,16.054,16.114,5757625,0
1999-04-14,15.84,15.876,15.193,15.213,2268715,0
1999-04-15,15.242,15.538,15.242,15.364,1391068,0
1999-04-16,15.538,15.812,15.41,15.812,2512329,0
1999-04-19,15.892,16.258,15.876,16.066,1245319,0
1999-04-20,16.007,16.258,15.982,16.152,1672771,0
1999-04-21,16.152,16.203,16.054,16.203,3527523,0
1999-04-22,15.962,16.089,15.622,15.658,1688641,0
1999-04-23,15.69,15.917,15.643,15.705,1802379,0
1999-04-26,15.705,15.795,15.584,15.795,932933,0
1999-04-27,15.962,16.089,15.876,16.066,1441325,0
1999-04-28,16.066,16.258,16.066,16.258,2479002,0
1999-04-29,16.22,16.285,16.137,16.22,3912921,0
1999-04-30,16.203,16.285,16.054,16.203,1775400,0
1999-05-03,16.172,16.391,16.172,16.348,1099840,0
1999-05-04,16.258,16.407,16.137,16.391,3779072,0
1999-05-05,16.31,16.391,16.241,16.348,1028685,0
1999-05-06,16.325,16.43,16.172,16.371,4532667,0
1999-05-07,16.391,16.545,16.258,16.391,1299017,0
1999-05-10,16.348,16.371,16.22,16.285,1554003,0
1999-05-11,16.325,16.454,16.241,16.258,1660340,0
1999-05-12,16.241,16.477,16.152,16.258,1913741,0
1999-05-13,16.258,16.454,16.241,16.371,2746950,0
1999-05-14,16.285,16.285,15.876,15.962,3920060,0
1999-05-17,15.962,16.137,15.727,16.089,1090578,0
1999-05-18,16.089,16.172,16.032,16.054,2235914,0
1999-05-19,16.137,16.545,16.114,16.512,2274004,0
1999-05-20,16.497,16.545,16.348,16.43,1375459,0
1999-05-21,16.497,16.582,16.391,16.559,939018,0
1999-05-24,16.732,17.238,16.711,17.072,2572376,0
1999-05-25,17.118,17.118,16.732,16.817,1759795,0
1999-05-26,16.907,16.93,16.65,16.86,6722559,0
1999-05-27,16.793,16.793,16.497,16.582,2242261,0
1999-05-28,16.711,16.817,16.596,16.793,1166231,0
1999-06-01,16.732,16.754,16.301,16.454,1386304,0
1999-06-02,16.43,16.536,16.023,16.045,1265159,0
1999-06-03,16.137,16.137,15.658,15.962,2036212,0
1999-06-04,16.045,16.301,15.812,15.892,1667214,0
1999-06-07,15.962,15.999,15.892,15.999,973400,0
1999-06-08,15.917,15.999,15.787,15.812,2011347,0
1999-06-09,15.826,16.152,15.826,16.137,2446465,0
1999-06-10,16.137,16.172,16.023,16.152,2793770,0
1999-06-11,16.105,16.34,16.105,16.34,2360500,0
1999-06-14,16.258,16.711,16.241,16.582,1240295,0
1999-06-15,16.536,16.732,16.512,16.582,857018,0
1999-06-16,16.596,16.793,16.477,16.497,1782544,0
1999-06-17,16.301,16.325,16.172,16.172,3556623,0
1999-06-18,16.137,16.172,15.876,16.105,4500928,0
1999-06-21,16.105,16.152,15.727,15.826,1953682,0
1999-06-22,15.917,15.999,15.812,15.849,1174430,0
1999-06-23,15.787,15.938,15.569,15.622,1994682,0
1999-06-24,15.569,15.682,15.123,15.144,6697164,0
1999-06-25,15.1,15.1,14.676,14.761,5084704,0
1999-06-28,14.761,14.933,14.761,14.826,3161440,0
1999-06-29,14.826,14.826,14.713,14.737,1824070,0
1999-06-30,14.761,14.761,14.328,14.365,4101513,0
1999-07-01,14.284,14.563,14.199,14.365,1920353,0
1999-07-02,14.284,14.517,14.284,14.42,1599764,0
1999-07-06,14.35,14.434,14.284,14.35,1535755,0
1999-07-07,14.35,14.455,14.35,14.396,1346625,0
1999-07-08,14.455,14.622,14.328,14.586,3796533,0
1999-07-09,14.563,14.691,14.563,14.691,1196920,0
1999-07-12,14.608,14.655,14.517,14.586,1302723,0
1999-07-13,14.713,14.866,14.691,14.843,2950624,0
1999-07-14,14.843,14.933,14.781,14.843,1555066,0
1999-07-15,14.843,15.123,14.826,14.933,1358003,0
1999-07-16,14.948,15.086,14.948,14.971,2328760,0
1999-07-19,14.948,15.159,14.888,15.159,1112006,0
1999-07-20,15.017,15.086,14.971,14.971,2290406,0
1999-07-21,14.971,15.053,14.797,14.843,1171519,0
1999-07-22,14.904,14.971,14.826,14.933,1417520,0
1999-07-23,14.866,14.933,14.713,14.781,2767321,0
1999-07-26,14.761,14.933,14.761,14.866,1136605,0
1999-07-27,14.797,14.888,14.608,14.622,1571462,0
1999-07-28,14.655,14.691,14.455,14.503,793536,0
1999-07-29,14.42,14.713,14.42,14.586,2176396,0
1999-07-30,14.54,14.622,14.42,14.54,1158823,0
1999-08-02,14.563,14.713,14.42,14.54,847229,0
1999-08-03,14.691,14.866,14.563,14.843,1035826,0
1999-08-04,14.826,14.843,14.54,14.563,675297,0
1999-08-05,14.517,14.797,14.503,14.691,1114918,0
1999-08-06,14.608,14.761,14.396,14.563,520033,0
1999-08-09,14.655,14.655,14.503,14.517,671594,0
1999-08-10,14.608,14.737,14.563,14.586,982394,0
1999-08-11,14.586,14.655,14.563,14.655,431686,0
1999-08-12,14.608,14.608,14.42,14.42,356827,0
1999-08-13,14.503,14.622,14.48,14.54,904099,0
1999-08-16,14.608,14.622,14.284,14.306,343598,0
1999-08-17,14.396,14.396,14.072,14.161,984250,0
1999-08-18,14.199,14.199,13.942,14.025,738517,0
1999-08-19,13.942,14.328,13.836,14.244,1128933,0
1999-08-20,14.328,14.781,14.259,14.655,1057514,0
1999-08-23,14.622,14.655,14.284,14.396,844847,0
1999-08-24,14.455,14.563,14.328,14.563,876856,0
1999-08-25,14.328,14.761,14.284,14.713,8205939,0
1999-08-26,14.455,14.761,14.42,14.455,1555328,0
1999-08-27,14.365,14.455,14.284,14.328,938752,0
1999-08-30,14.42,14.434,14.217,14.244,853842,0
1999-08-31,14.178,14.244,13.96,14.025,1834650,0
1999-09-01,14.025,14.178,13.981,14.11,1447936,0
1999-09-02,13.981,14.072,13.853,14.003,583778,0
1999-09-03,14.025,14.328,14.025,14.306,1210936,0
1999-09-07,14.396,14.396,13.981,14.04,501245,0
1999-09-08,13.875,14.284,13.875,14.284,1774608,0
1999-09-09,14.284,14.54,14.217,14.503,1940453,0
1999-09-10,14.455,14.517,14.328,14.434,1033180,0
1999-09-13,14.396,14.396,14.025,14.217,940074,0
1999-09-14,14.072,14.11,13.898,13.918,1375459,0
1999-09-15,14.04,14.193,13.853,14.094,1624369,0
1999-09-16,13.935,14.025,13.678,13.782,785863,0
1999-09-17,13.782,14.193,13.782,14.155,2152328,0
1999-09-20,14.178,14.284,13.918,13.918,1231034,0
1999-09-21,13.747,13.747,13.248,13.445,1156711,0
1999-09-22,13.398,13.459,13.095,13.163,1284202,0
1999-09-23,13.202,13.34,12.257,12.582,5380957,0
1999-09-24,12.65,13.381,12.65,13.078,3803675,0
1999-09-27,13.03,13.163,12.792,12.817,1626745,0
1999-09-28,12.771,12.817,12.257,12.386,3277031,0
1999-09-29,12.422,12.71,12.422,12.492,1520411,0
1999-09-30,12.627,13.234,12.598,12.946,3232862,0
1999-10-01,12.988,13.163,12.841,13.143,1289494,0
1999-10-04,13.163,13.571,13.163,13.398,1652404,0
1999-10-05,13.354,13.421,12.906,13.03,899075,0
1999-10-06,13.12,13.234,13.058,13.176,866802,0
1999-10-07,13.163,13.202,12.966,12.966,663924,0
1999-10-08,13.03,13.143,12.881,12.946,749624,0
1999-10-11,13.03,13.03,12.734,12.771,1191627,0
1999-10-12,12.792,12.863,12.535,12.841,1464866,0
1999-10-13,12.792,12.946,12.65,12.946,1235533,0
1999-10-14,12.946,13.095,12.923,13.078,1251400,0
1999-10-15,13.078,13.078,12.687,12.817,1014666,0
1999-10-18,12.906,13.078,12.771,13.03,585100,0
1999-10-19,13.12,13.12,12.792,12.792,893258,0
1999-10-20,12.792,12.966,12.771,12.881,594093,0
1999-10-21,12.881,12.946,12.627,12.817,1069158,0
1999-10-22,12.881,13.078,12.817,12.881,1463012,0
1999-10-25,12.863,12.906,12.687,12.687,3297668,0
1999-10-26,12.71,12.906,12.71,12.817,4177958,0
1999-10-27,12.749,13.202,12.749,13.058,1666157,0
1999-10-28,13.143,13.316,13.058,13.163,2079060,0
1999-10-29,13.234,13.269,13.078,13.176,941660,0
1999-11-01,13.12,13.292,13.12,13.269,1213580,0
1999-11-02,13.202,13.398,13.202,13.234,662340,0
1999-11-03,13.292,13.34,13.202,13.292,2348596,0
1999-11-04,13.34,13.34,13.03,13.163,4596945,0
1999-11-05,13.248,13.292,12.988,13.058,886905,0
1999-11-08,13.013,13.058,12.881,12.923,1850787,0
1999-11-09,12.881,12.946,12.535,12.687,2413931,0
1999-11-10,12.598,12.749,12.339,12.535,6466248,0
1999-11-11,12.535,12.627,12.386,12.469,1913741,0
1999-11-12,12.56,12.627,12.535,12.582,811785,0
1999-11-15,12.492,12.627,12.386,12.407,930818,0
1999-11-17,12.233,12.273,12.038,12.143,2686644,0
1999-11-18,12.143,12.273,12.012,12.097,1671448,0
1999-11-19,12.012,12.168,11.991,12.061,1283672,0
1999-11-22,11.991,12.038,11.842,11.842,1037943,0
1999-11-23,11.774,11.818,11.538,11.577,2056309,0
1999-11-24,11.47,11.538,11.341,11.409,2060809,0
1999-11-26,11.433,11.446,11.381,11.446,410256,0
1999-11-29,11.205,11.205,10.684,10.948,5093169,0
1999-11-30,11.076,11.47,11.076,11.446,4148596,0
1999-12-01,11.25,11.341,11.099,11.182,1951831,0
1999-12-02,11.099,11.605,11.076,11.605,2465247,0
1999-12-03,11.577,11.864,11.433,11.577,2004469,0
1999-12-06,11.703,11.774,11.515,11.643,1751065,0
1999-12-07,11.735,11.749,11.577,11.735,2293576,0
1999-12-08,11.667,11.689,11.47,11.577,2058428,0
1999-12-09,11.703,11.749,11.433,11.493,1941781,0
1999-12-10,11.577,11.795,11.577,11.735,1653197,0
1999-12-13,11.735,11.735,11.47,11.515,904366,0
1999-12-14,11.47,11.538,11.274,11.381,2155503,0
1999-12-15,11.446,11.689,11.205,11.667,1706099,0
1999-12-16,11.605,11.643,11.515,11.562,1045617,0
1999-12-17,11.562,11.689,11.562,11.667,3472506,0
1999-12-20,11.703,11.864,11.643,11.818,1297954,0
1999-12-21,11.735,12.038,11.735,11.931,1932257,0
1999-12-22,11.88,11.991,11.88,11.991,1506657,0
1999-12-23,12.061,12.061,11.969,12.038,1160414,0
1999-12-27,11.991,12.209,11.969,11.991,934783,0
1999-12-28,11.901,12.012,11.749,11.88,1585479,0
1999-12-29,11.864,11.864,11.643,11.774,613931,0
1999-12-30,11.689,12.076,11.689,12.061,1407994,0
1999-12-31,12.076,12.168,11.88,12.076,1149039,0
2000-01-03,11.991,12.038,11.47,11.774,1213313,0
2000-01-04,11.643,11.864,11.515,11.689,1177870,0
2000-01-05,11.689,12.422,11.689,12.249,1369111,0
2000-01-06,12.127,12.513,11.947,12.273,1156181,0
2000-01-07,12.3,12.988,12.168,12.273,3553181,0
2000-01-10,12.801,13.095,12.71,13.013,1349533,0
2000-01-11,12.946,13.095,12.906,12.923,1288696,0
2000-01-12,12.863,13.163,12.801,13.038,1828039,0
2000-01-13,13.095,13.487,12.988,13.421,1455607,0
2000-01-14,13.34,13.558,13.234,13.381,1375459,0
2000-01-18,13.301,13.361,12.946,13.095,1199297,0
2000-01-19,13.151,13.406,13.095,13.34,1379163,0
2000-01-20,13.248,13.269,12.946,13.151,1271507,0
2000-01-21,13.301,13.578,13.058,13.511,4756180,0
2000-01-24,13.511,14.252,13.472,14.124,3446585,0
2000-01-25,14.094,14.094,13.798,13.905,3342895,0
2000-01-26,13.861,14.298,13.708,14.208,2034090,0
2000-01-27,14.252,14.662,14.23,14.6,12199531,0
2000-01-28,14.532,14.774,14.315,14.315,4544305,0
2000-01-31,14.336,14.517,14.094,14.517,3930903,0
2000-02-01,14.472,14.638,14.328,14.449,3631740,0
2000-02-02,14.449,14.707,14.425,14.488,1428361,0
2000-02-03,14.577,15.193,14.577,15.123,2334843,0
2000-02-04,15.1,15.123,14.925,14.948,7722412,0
2000-02-07,14.811,14.904,14.6,14.6,1528878,0
2000-02-08,14.622,14.774,14.622,14.728,1465657,0
2000-02-09,14.728,14.925,14.707,14.774,5862896,0
2000-02-10,14.691,14.774,14.577,14.577,3518797,0
2000-02-11,14.532,14.6,14.315,14.336,1906597,0
2000-02-14,14.336,14.425,14.185,14.315,4280588,0
2000-02-15,14.252,14.357,14.138,14.208,2524498,0
2000-02-16,14.079,14.23,13.951,14.161,2714947,0
2000-02-17,13.988,14.276,13.951,13.988,1765878,0
2000-02-18,13.918,14.011,13.708,13.755,1287116,0
2000-02-22,13.769,14.033,13.769,13.836,2044937,0
2000-02-23,13.755,14.124,13.755,14.033,3254285,0
2000-02-24,14.033,14.033,13.078,13.209,2639560,0
2000-02-25,13.406,13.406,13.209,13.406,1965323,0
2000-02-28,13.406,13.836,13.248,13.662,1173374,0
2000-02-29,13.578,13.578,12.974,12.974,2134346,0
2000-03-01,13.381,13.406,13.038,13.128,1584160,0
2000-03-02,13.128,13.558,13.078,13.558,1571990,0
2000-03-03,13.769,13.836,13.578,13.732,3042674,0
2000-03-06,13.732,13.814,13.421,13.472,2700663,0
2000-03-07,13.472,13.626,13.095,13.128,3284174,0
2000-03-08,13.209,13.472,13.209,13.269,1744188,0
2000-03-09,13.185,13.361,13.151,13.316,2041765,0
2000-03-10,13.234,13.361,13.163,13.301,1003555,0
2000-03-13,13.234,13.301,13.151,13.248,828714,0
2000-03-14,13.078,13.185,12.863,12.974,1939398,0
2000-03-15,12.906,13.452,12.881,13.421,2512593,0
2000-03-16,13.421,14.161,13.421,13.918,1735198,0
2000-03-17,13.951,13.988,13.34,13.381,1600557,0
2000-03-20,13.301,13.626,13.269,13.361,1153535,0
2000-03-21,13.301,13.626,13.248,13.472,1801325,0
2000-03-22,13.472,13.472,13.038,13.128,1625158,0
2000-03-23,13.038,13.128,12.923,13.013,1866131,0
2000-03-24,13.038,13.234,12.974,13.209,1461690,0
2000-03-27,13.078,13.452,12.974,12.974,1484438,0
2000-03-28,12.863,12.988,12.492,12.749,1691551,0
2000-03-29,12.71,12.923,12.687,12.923,2104454,0
2000-03-30,13.038,13.058,12.863,12.906,1289494,0
2000-03-31,12.906,13.163,12.642,12.817,3111448,0
2000-04-03,12.946,13.058,12.71,12.841,867598,0
2000-04-04,12.923,13.685,12.923,13.685,3096106,0
2000-04-05,13.769,14.6,13.769,14.094,3816901,0
2000-04-06,14.057,14.276,13.649,13.769,1935165,0
2000-04-07,13.732,13.988,13.685,13.798,1205910,0
2000-04-10,13.814,14.488,13.798,14.382,1867715,0
2000-04-11,14.404,14.835,14.382,14.488,2607025,0
2000-04-12,14.555,15.123,14.449,14.774,2347803,0
2000-04-13,15.038,15.515,14.835,15.136,2044673,0
2000-04-14,15.078,15.622,14.472,14.933,2393301,0
2000-04-17,14.532,14.811,13.974,14.6,1860843,0
2000-04-18,14.6,14.987,14.161,14.23,1424129,0
2000-04-19,14.138,14.252,13.814,14.138,897754,0
2000-04-20,14.057,14.517,14.057,14.472,1112532,0
2000-04-24,14.555,14.925,14.472,14.6,891666,0
2000-04-25,14.904,15.078,14.555,15.017,1660075,0
2000-04-26,14.948,15.364,14.88,15.159,796179,0
2000-04-27,15.249,15.249,14.707,14.971,1439739,0
2000-04-28,14.987,14.987,14.488,14.488,1256693,0
2000-05-01,14.357,14.662,14.336,14.517,725026,0
2000-05-02,14.517,14.638,14.124,14.138,1494752,0
2000-05-03,14.298,14.449,14.161,14.449,2354681,0
2000-05-04,14.449,15.159,14.449,14.797,1282086,0
2000-05-05,14.774,14.971,14.532,14.948,1369378,0
2000-05-08,14.948,15.622,14.948,15.038,1922205,0
2000-05-09,15.296,15.312,15.017,15.205,1197971,0
2000-05-10,15.312,15.774,15.23,15.552,2087523,0
2000-05-11,15.485,15.901,15.425,15.812,1891523,0
2000-05-12,15.69,15.727,15.296,15.515,1434445,0
2000-05-15,15.446,15.901,15.446,15.576,1167820,0
2000-05-16,15.658,15.658,15.1,15.515,1431537,0
2000-05-17,15.636,15.636,14.904,15.038,1545012,0
2000-05-18,15.038,15.403,15.038,15.038,1125762,0
2000-05-19,14.987,15.274,14.88,15.1,981072,0
2000-05-22,15.34,15.876,15.34,15.705,2100222,0
2000-05-23,15.658,15.901,15.599,15.705,1722234,0
2000-05-24,15.636,16.272,15.636,15.982,2662042,0
2000-05-25,15.947,16.015,15.636,15.795,2952478,0
2000-05-26,15.812,16.096,15.75,15.795,614198,0
2000-05-30,15.812,15.863,15.379,15.462,1706628,0
2000-05-31,15.418,15.705,15.356,15.356,2118208,0
2000-06-01,15.274,15.312,15.03,15.242,2655432,0
2000-06-02,15.159,15.274,14.963,15.205,2407584,0
2000-06-05,15.07,15.159,14.57,14.72,1345042,0
2000-06-06,14.767,15.184,14.72,14.85,1056193,0
2000-06-07,14.79,14.897,14.594,14.608,1391596,0
2000-06-08,14.523,15.07,14.503,14.963,1640501,0
2000-06-09,14.88,15.51,14.85,15.485,2234064,0
2000-06-12,15.394,15.705,15.394,15.515,1389481,0
2000-06-13,15.446,15.863,15.379,15.446,1565114,0
2000-06-14,15.418,15.446,14.94,15.03,2284321,0
2000-06-15,15.03,15.242,14.85,15.053,2253901,0
2000-06-16,15.07,15.356,14.826,15.086,4963823,0
2000-06-19,15.184,15.23,14.811,14.963,2946920,0
2000-06-20,14.638,14.94,14.608,14.826,1115179,0
2000-06-21,14.826,15.205,14.811,14.811,2078797,0
2000-06-22,14.811,14.897,14.503,14.72,1372552,0
2000-06-23,14.767,14.963,14.676,14.79,1301397,0
2000-06-26,14.811,15.07,14.767,14.94,1196118,0
2000-06-27,14.85,14.917,14.396,14.396,1133167,0
2000-06-28,14.488,15.053,14.178,14.933,1479414,0
2000-06-29,15.115,15.159,14.57,14.72,1397149,0
2000-06-30,14.638,14.963,14.072,14.094,3692316,0
2000-07-03,14.178,14.79,14.178,14.549,1191627,0
2000-07-05,14.638,14.85,14.155,14.199,1135284,0
2000-07-06,14.374,14.549,14.315,14.374,722385,0
2000-07-07,14.374,14.523,14.374,14.42,907539,0
2000-07-10,14.42,14.85,14.42,14.676,1107509,0
2000-07-11,14.676,15.115,14.57,15.07,1650287,0
2000-07-12,15.07,15.093,14.79,14.917,1094020,0
2000-07-13,14.811,15.03,14.72,15.03,909123,0
2000-07-14,14.897,15.242,14.826,14.917,1084499,0
2000-07-17,14.88,15.394,14.88,15.312,1508245,0
2000-07-18,15.379,15.552,15.23,15.418,1469890,0
2000-07-19,15.51,15.727,15.418,15.576,1183428,0
2000-07-20,15.622,15.69,15.136,15.205,1908189,0
2000-07-21,15.334,15.552,15.296,15.379,1236061,0
2000-07-24,15.394,15.418,15.136,15.205,1293991,0
2000-07-25,15.115,15.418,15.115,15.312,1786776,0
2000-07-26,15.312,15.312,14.963,14.987,1418045,0
2000-07-27,15.07,15.334,15.03,15.242,718942,0
2000-07-28,15.242,15.418,15.136,15.205,1815078,0
2000-07-31,15.03,15.356,14.897,14.917,1960558,0
2000-08-01,14.94,15.379,14.94,15.312,1331815,0
2000-08-02,15.23,15.446,15.23,15.356,2208407,0
2000-08-03,15.51,16.032,15.462,15.774,2009229,0
2000-08-04,15.69,16.08,15.462,16.08,1860308,0
2000-08-07,15.968,16.536,15.863,16.497,1814813,0
2000-08-08,16.582,16.582,16.272,16.446,1309333,0
2000-08-09,16.363,16.477,16.228,16.317,1363026,0
2000-08-10,16.34,16.407,16.144,16.235,617899,0
2000-08-11,16.292,16.65,16.258,16.545,1495547,0
2000-08-14,16.512,17.064,16.477,16.793,2307071,0
2000-08-15,16.825,17.391,16.711,17.105,1533375,0
2000-08-16,16.86,17.253,16.86,16.949,1297163,0
2000-08-17,17.187,17.187,16.885,17.043,1893639,0
2000-08-18,17.043,17.126,16.949,17.013,859130,0
2000-08-21,16.949,16.999,16.793,16.907,969701,0
2000-08-22,16.999,17.064,16.93,16.974,1472273,0
2000-08-23,16.93,17.218,16.93,17.126,1279707,0
2000-08-24,17.163,17.163,16.907,16.93,980015,0
2000-08-25,16.949,16.949,16.65,16.711,826337,0
2000-08-28,16.536,17.013,16.536,16.999,4202030,0
2000-08-29,16.974,16.974,16.673,16.688,3888319,0
2000-08-30,16.754,16.837,16.65,16.771,2989243,0
2000-08-31,16.688,16.974,16.688,16.846,3732523,0
2000-09-01,16.825,16.999,16.793,16.885,549653,0
2000-09-05,17.043,17.163,16.949,17.081,2314739,0
2000-09-06,17.081,17.428,17.081,17.408,3964231,0
2000-09-07,17.474,17.784,17.391,17.715,5265368,0
2000-09-08,17.739,18.874,17.611,18.774,3875623,0
2000-09-11,18.835,19.554,18.835,19.486,4552511,0
2000-09-12,19.705,19.833,19.176,19.636,6139839,0
2000-09-13,19.727,20.158,19.727,19.969,5547333,0
2000-09-14,19.9,19.9,19.554,19.661,4032476,0
2000-09-15,19.705,20.689,19.705,20.453,4345659,0
2000-09-18,20.445,20.445,20.052,20.158,1443438,0
2000-09-19,20.248,20.248,19.07,19.348,3551067,0
2000-09-20,19.047,19.16,18.458,19.047,3285233,0
2000-09-21,19.047,19.463,18.986,19.024,1827511,0
2000-09-22,19.006,19.765,19.006,19.59,2117149,0
2000-09-25,19.577,19.88,19.228,19.44,1749214,0
2000-09-26,19.554,20.158,19.554,20.12,1511951,0
2000-09-27,20.31,20.929,19.946,20.709,3753945,0
2000-09-28,20.862,21.426,20.816,20.929,3991741,0
2000-09-29,20.725,21.452,20.725,21.17,2799064,0
2000-10-02,21.256,21.509,20.619,21.509,2254171,0
2000-10-03,21.426,21.867,20.574,20.666,2490902,0
2000-10-04,20.574,20.883,19.198,19.915,4442472,0
2000-10-05,20.007,20.248,19.372,19.44,2583484,0
2000-10-06,19.621,20.188,19.554,19.794,2982102,0
2000-10-09,19.743,20.248,19.727,19.765,1442906,0
2000-10-10,19.88,20.965,19.88,20.551,4146221,0
2000-10-11,20.793,21.142,20.211,20.362,4596945,0
2000-10-12,20.31,20.574,19.915,20.077,3534401,0
2000-10-13,19.985,20.603,19.985,20.248,2277708,0
2000-10-16,20.445,21.231,20.31,21.119,3555829,0
2000-10-17,21.081,21.589,21.013,21.533,2627922,0
2000-10-18,21.622,21.843,20.725,20.929,2488527,0
2000-10-19,20.883,21.142,20.536,20.997,3115416,0
2000-10-20,20.899,21.293,20.377,20.793,3200059,0
2000-10-23,20.845,21.375,20.831,21.329,1419369,0
2000-10-24,21.293,21.55,20.279,20.915,4220012,0
2000-10-25,20.915,21.754,20.786,21.307,3972168,0
2000-10-26,21.004,21.064,19.782,19.794,7385425,0
2000-10-27,19.758,20.369,18.88,20.325,5567440,0
2000-10-30,20.415,21.468,20.325,21.293,4830245,0
2000-10-31,21.293,21.375,20.657,21.064,3114623,0
2000-11-01,21.028,21.201,20.763,20.982,3087378,0
2000-11-02,20.938,21.004,20.453,20.634,1651345,0
2000-11-03,20.499,20.499,19.782,20.02,2813346,0
2000-11-06,19.93,19.93,19.332,19.577,3226246,0
2000-11-07,19.554,19.782,19.446,19.782,4703015,0
2000-11-08,20.241,20.701,19.999,20.521,4028243,0
2000-11-09,20.453,21.004,20.279,20.634,1708215,0
2000-11-10,20.634,21.028,20.542,20.915,2089378,0
2000-11-13,21.064,21.662,20.807,21.05,2479528,0
2000-11-14,20.982,21.028,20.453,20.453,2373462,0
2000-11-15,20.807,21.119,20.43,20.521,4281646,0
2000-11-16,20.717,21.004,20.717,20.982,3747601,0
2000-11-17,21.004,21.573,20.938,21.443,4807760,0
2000-11-20,21.354,21.898,21.354,21.55,2541424,0
2000-11-21,21.509,21.639,21.028,21.639,2858313,0
2000-11-22,21.701,22.23,21.418,22.011,2786895,0
2000-11-24,21.989,21.989,21.329,21.573,1170991,0
2000-11-27,21.859,21.941,21.329,21.754,2862806,0
2000-11-28,21.662,22.512,21.573,22.512,4652492,0
2000-11-29,22.471,23.045,22.389,22.716,4316033,0
2000-11-30,22.994,23.567,22.82,23.214,5275153,0
2000-12-01,23.083,23.326,22.471,22.602,2524235,0
2000-12-04,22.653,23.092,22.616,22.879,1890992,0
2000-12-05,22.602,22.773,21.957,22.079,4058138,0
2000-12-06,22.079,22.413,22.079,22.153,2643789,0
2000-12-07,22.238,23.649,22.238,23.438,3344746,0
2000-12-08,23.372,23.432,22.835,23.355,2505981,0
2000-12-11,23.13,23.13,22.63,22.97,2936077,0
2000-12-12,22.97,23.833,22.97,23.713,3935928,0
2000-12-13,23.333,23.932,23.13,23.13,3823514,0
2000-12-14,23.235,23.235,22.683,22.903,2348068,0
2000-12-15,22.602,23.083,22.168,22.335,4263393,0
2000-12-18,22.919,22.919,22.238,22.471,4089611,0
2000-12-19,22.496,23.183,22.496,23.136,3602910,0
2000-12-20,23.303,24.248,23.303,23.938,3733579,0
2000-12-21,23.918,24.114,23.347,23.558,2823921,0
2000-12-22,23.584,24.089,23.402,23.99,2029333,0
2000-12-26,24.007,24.876,23.969,24.702,2871801,0
2000-12-27,24.726,24.883,24.596,24.833,4671538,0
2000-12-28,24.754,24.754,24.248,24.311,3869008,0
2000-12-29,24.318,24.687,24.27,24.605,2262630,0
2001-01-02,24.444,24.444,23.622,23.787,3264334,0
2001-01-03,23.833,24.179,22.025,22.062,7340458,0
2001-01-04,20.763,21.239,19.9,21.142,11382721,0
2001-01-05,20.938,21.754,20.672,20.922,5305833,0
2001-01-08,21.345,21.721,21.269,21.631,4192240,0
2001-01-09,21.55,21.898,21.375,21.898,3693109,0
2001-01-10,21.89,21.973,20.689,20.763,4723118,0
2001-01-11,20.672,20.672,19.104,19.857,6489260,0
2001-01-12,19.507,20.234,19.431,19.963,7018548,0
2001-01-16,20.044,20.044,18.782,19.446,6556708,0
2001-01-17,19.365,20.793,19.365,20.521,6024774,0
2001-01-18,20.068,20.952,19.969,20.551,3519855,0
2001-01-19,20.149,20.823,19.801,20.807,2820483,0
2001-01-22,20.869,21.17,20.499,20.793,2540105,0
2001-01-23,20.883,21.426,20.807,21.064,3083408,0
2001-01-24,20.672,21.533,20.672,21.375,2992419,0
2001-01-25,21.468,21.754,21.375,21.631,3550275,0
2001-01-26,21.482,21.876,20.965,21.314,2271098,0
2001-01-29,21.707,22.062,21.426,21.701,2732667,0
2001-01-30,21.509,21.737,21.321,21.426,1632303,0
2001-01-31,21.375,21.375,20.997,21.209,3529113,0
2001-02-01,21.064,21.276,21.064,21.263,2907509,0
2001-02-02,21.263,21.671,21.134,21.426,3085263,0
2001-02-05,21.375,21.799,21.375,21.488,3981428,0
2001-02-06,21.443,21.656,21.369,21.55,2074830,0
2001-02-07,21.639,21.996,21.639,21.989,3464834,0
2001-02-08,21.989,22.512,21.989,22.448,2017429,0
2001-02-09,22.413,23.025,22.373,22.865,2394622,0
2001-02-12,22.939,23.303,22.342,22.683,2434829,0
2001-02-13,22.721,23.228,22.357,22.616,5161678,0
2001-02-14,22.716,23.167,22.455,22.887,2695106,0
2001-02-15,22.939,22.939,22.547,22.616,2185132,0
2001-02-16,22.939,23.319,22.616,22.668,2947451,0
2001-02-20,23.1,23.402,22.721,22.927,3832508,0
2001-02-21,23.045,23.576,23.045,23.061,2699604,0
2001-02-22,23.061,23.818,22.939,23.486,4080883,0
2001-02-23,23.643,23.855,22.531,22.871,2888727,0
2001-02-26,22.871,23.452,22.871,22.994,1880676,0
2001-02-27,23.077,23.452,23.018,23.13,2057103,0
2001-02-28,23.183,23.274,22.594,23.1,2221367,0
2001-03-01,23.167,23.682,22.927,23.176,2252048,0
2001-03-02,23.319,23.599,23.077,23.545,3050609,0
2001-03-05,23.682,23.735,23.41,23.425,1647379,0
2001-03-06,23.303,23.452,23.01,23.054,1760322,0
2001-03-07,23.061,23.235,22.716,22.857,3185248,0
2001-03-08,23.025,23.303,22.805,23.077,2026688,0
2001-03-09,23.077,23.235,22.835,22.871,2868892,0
2001-03-12,22.871,23.061,22.751,22.956,3148480,0
2001-03-13,22.766,22.82,22.455,22.616,2193328,0
2001-03-14,22.525,22.525,21.843,21.996,2317386,0
2001-03-15,22.216,22.531,22.146,22.441,3638356,0
2001-03-16,22.275,22.716,22.275,22.602,4352008,0
2001-03-19,22.561,22.683,22.101,22.441,2478738,0
2001-03-20,22.441,22.512,22.032,22.131,2211584,0
2001-03-21,22.224,22.788,22.055,22.251,3200589,0
2001-03-22,22.251,22.322,20.944,21.565,4718885,0
2001-03-23,21.516,21.516,20.906,21.134,3988303,0
2001-03-26,21.134,22.267,21.134,22.086,2742717,0
2001-03-27,22.201,22.743,22.184,22.668,2771022,0
2001-03-28,22.616,22.956,22.405,22.668,3551593,0
2001-03-29,22.547,23.151,22.322,22.976,3425423,0
2001-03-30,23.151,23.319,23.061,23.183,2963058,0
2001-04-02,23.183,23.576,22.828,23.205,2762559,0
2001-04-03,23.289,24.368,22.903,24.263,6258339,0
2001-04-04,24.24,24.368,23.545,23.682,5533315,0
2001-04-05,23.891,24.037,22.857,23.319,4332964,0
2001-04-06,23.326,23.509,22.342,22.857,6530789,0
2001-04-09,22.585,23.567,22.585,23.303,3865568,0
2001-04-10,23.946,24.422,23.713,24.361,5380428,0
2001-04-11,24.354,24.354,23.538,23.665,3447377,0
2001-04-12,23.713,23.833,23.576,23.682,3032359,0
2001-04-16,23.643,24.031,23.643,24.031,1576225,0
2001-04-17,23.962,24.565,23.946,24.557,2707804,0
2001-04-18,24.557,24.733,23.87,24.144,5957061,0
2001-04-19,24.053,24.165,23.538,23.682,3570641,0
2001-04-20,23.615,23.855,23.432,23.674,3020193,0
2001-04-23,23.763,24.55,23.763,24.55,4075064,0
2001-04-24,24.702,24.741,24.401,24.589,3090025,0
2001-04-25,24.037,24.498,24.037,24.459,4596151,0
2001-04-26,24.467,24.833,24.422,24.649,4036444,0
2001-04-27,24.649,24.649,24.156,24.24,1936227,0
2001-04-30,24.401,24.529,24.24,24.408,3195566,0
2001-05-01,24.537,24.636,24.263,24.514,5211405,0
2001-05-02,24.354,24.444,23.803,23.833,2303894,0
2001-05-03,24.023,24.053,23.538,23.735,2613903,0
2001-05-04,23.787,24.089,23.682,24.037,2077469,0
2001-05-07,24.129,24.234,23.969,24.105,2005260,0
2001-05-08,24.114,24.114,23.833,23.863,1683616,0
2001-05-09,23.909,24.156,23.891,24.129,2331404,0
2001-05-10,24.294,24.437,23.969,24.368,2287759,0
2001-05-11,24.368,24.619,24.332,24.537,4353862,0
2001-05-14,24.643,24.838,24.613,24.824,1152744,0
2001-05-15,24.786,24.786,24.144,24.22,2412610,0
2001-05-16,24.453,24.453,24.196,24.324,3847055,0
2001-05-17,24.401,24.491,24.089,24.361,2886879,0
2001-05-18,24.255,24.401,24.179,24.318,4239850,0
2001-05-21,24.302,24.52,24.234,24.354,3359825,0
2001-05-22,24.368,24.507,24.27,24.453,5241822,0
2001-05-23,24.422,24.627,24.376,24.474,3082351,0
2001-05-24,24.467,24.507,24.234,24.324,2808320,0
2001-05-25,24.324,24.324,23.78,23.833,2779749,0
2001-05-29,24.114,24.144,23.576,23.72,1991505,0
2001-05-30,23.755,24.144,23.665,23.735,2641941,0
2001-05-31,23.576,24.144,23.576,24.122,2838208,0
2001-06-01,24.114,24.114,23.697,23.932,1812434,0
2001-06-04,23.932,23.969,23.576,23.72,2488259,0
2001-06-05,23.755,23.755,23.13,23.274,3137901,0
2001-06-06,23.312,23.333,22.602,22.602,5695990,0
2001-06-07,22.721,22.887,22.455,22.609,2865187,0
2001-06-08,22.609,23.077,22.479,23.01,1990446,0
2001-06-11,23.289,23.818,23.235,23.741,5595474,0
2001-06-12,23.938,23.938,23.643,23.772,1541571,0
2001-06-13,23.787,23.87,23.083,23.183,2950892,0
2001-06-14,23.13,23.13,22.585,22.594,2870479,0
2001-06-15,22.871,23.551,22.797,23.22,3719297,0
2001-06-18,23.469,23.682,23.417,23.477,2323205,0
2001-06-19,23.72,23.884,23.494,23.87,2541424,0
2001-06-20,23.962,24.073,23.41,23.452,3741778,0
2001-06-21,23.417,23.417,22.192,22.267,6704570,0
2001-06-22,22.299,22.797,22.086,22.773,3973758,0
2001-06-25,22.871,23.1,22.531,22.729,2873389,0
2001-06-26,22.405,22.707,22.335,22.63,3580693,0
2001-06-27,22.653,23.01,22.531,22.76,2686376,0
2001-06-28,22.939,23.045,22.683,22.751,2270039,0
2001-06-29,22.547,22.805,22.405,22.805,3045319,0
2001-07-02,22.576,22.939,22.561,22.623,1961087,0
2001-07-03,22.63,23.018,22.623,22.97,1905540,0
2001-07-05,22.835,23.379,22.835,23.249,2701455,0
2001-07-06,23.274,23.46,23.151,23.438,1575430,0
2001-07-09,23.452,23.855,23.452,23.855,2687698,0
2001-07-10,23.918,24.044,23.855,23.855,2681089,0
2001-07-11,23.932,24.059,23.469,23.477,2216606,0
2001-07-12,23.509,23.523,23.151,23.333,3109332,0
2001-07-13,23.282,23.388,23.018,23.077,1305893,0
2001-07-16,23.077,23.643,23.01,23.214,2063454,0
2001-07-17,23.22,23.333,23.01,23.061,1821163,0
2001-07-18,22.976,23.205,22.751,22.939,2395682,0
2001-07-19,22.976,23.115,22.698,22.788,1478355,0
2001-07-20,22.939,22.976,21.391,21.533,5803383,0
2001-07-23,21.55,21.707,19.969,20.626,9802003,0
2001-07-24,20.483,20.483,19.063,19.348,10315154,0
2001-07-25,19.091,21.021,18.851,21.021,12411407,0
2001-07-26,20.997,21.482,20.915,21.284,5439942,0
2001-07-27,21.256,21.369,20.536,20.59,5570343,0
2001-07-30,20.641,21.247,20.052,21.17,3857112,0
2001-07-31,21.157,21.157,19.954,20.089,7699136,0
2001-08-01,20.234,20.551,20.112,20.499,4971493,0
2001-08-02,20.521,20.732,20.347,20.657,2969935,0
2001-08-03,20.657,20.982,20.521,20.877,4225571,0
2001-08-06,20.483,20.641,20.02,20.089,7279092,0
2001-08-07,20.182,20.377,20.02,20.158,3732786,0
2001-08-08,20.273,20.273,19.568,19.59,3059869,0
2001-08-09,19.612,19.794,19.486,19.621,2526878,0
2001-08-10,19.643,19.751,19.387,19.674,2174017,0
2001-08-13,19.743,19.848,19.403,19.417,3198738,0
2001-08-14,19.348,19.643,19.249,19.47,1989391,0
2001-08-15,19.424,19.674,19.176,19.243,3187363,0
2001-08-16,19.319,19.661,19.146,19.53,1924057,0
2001-08-17,19.53,19.794,19.478,19.674,2331669,0
2001-08-20,19.332,19.893,19.332,19.765,2455462,0
2001-08-21,19.999,20.044,19.628,19.696,2070858,0
2001-08-22,19.71,20.126,19.674,19.978,2017695,0
2001-08-23,19.963,20.104,19.848,19.848,1956324,0
2001-08-24,19.817,20.135,19.727,19.999,2632418,0
2001-08-27,20.037,20.226,20.037,20.182,2735840,0
2001-08-28,20.264,20.4,20.211,20.279,3454520,0
2001-08-29,20.211,20.241,19.985,19.985,3219367,0
2001-08-30,20.158,20.234,19.621,19.668,2912008,0
2001-08-31,19.696,19.751,19.507,19.568,2358383,0
2001-09-04,19.621,19.71,19.5,19.515,3619045,0
2001-09-05,19.568,19.605,19.387,19.507,3002732,0
2001-09-06,19.424,19.954,19.332,19.44,3679089,0
2001-09-07,19.584,19.857,19.478,19.774,3829068,0
2001-09-10,19.809,19.817,19.507,19.809,4263132,0
2001-09-17,19.643,19.696,18.933,19.44,3263542,0
2001-09-18,19.44,19.44,18.874,18.942,2896664,0
2001-09-19,18.991,19.228,18.093,18.782,3771670,0
2001-09-20,18.705,19.319,18.563,18.868,4430567,0
2001-09-21,18.253,18.887,18.063,18.297,3773258,0
2001-09-24,18.782,18.782,18.186,18.283,2900104,0
2001-09-25,18.17,18.605,18.162,18.487,3341837,0
2001-09-26,18.352,18.352,17.971,18.079,3147684,0
2001-09-27,15.584,16.22,13.883,15.947,25232807,0
2001-09-28,15.917,16.166,15.803,15.982,11632158,0
2001-10-01,16.089,16.203,15.774,15.892,3630949,0
2001-10-02,15.947,15.999,15.584,15.682,6372609,0
2001-10-03,15.803,16.22,15.742,16.122,7183340,0
2001-10-04,16.122,16.122,15.584,15.863,4227423,0
2001-10-05,15.863,16.363,15.697,16.34,3961058,0
2001-10-08,16.166,16.363,15.982,16.13,2264747,0
2001-10-09,16.166,16.172,15.774,15.871,2363675,0
2001-10-10,15.876,15.962,15.667,15.938,3834092,0
2001-10-11,15.982,16.285,15.515,15.803,3474885,0
2001-10-12,15.803,16.13,15.658,16.105,4083793,0
2001-10-15,16.166,16.258,15.982,16.13,2747482,0
2001-10-16,16.203,16.363,16.015,16.152,4760681,0
2001-10-17,16.203,16.203,15.774,15.774,3707391,0
2001-10-18,15.774,15.933,15.23,15.304,4992919,0
2001-10-19,15.304,15.826,15.176,15.705,3073888,0
2001-10-22,15.774,16.089,15.538,15.947,4298045,0
2001-10-23,14.336,15.086,14.217,14.72,17693437,0
2001-10-24,14.728,14.873,14.336,14.761,12286818,0
2001-10-25,14.676,15.038,14.517,15.038,6767527,0
2001-10-26,14.979,14.987,14.336,14.707,6661985,0
2001-10-29,14.745,14.888,14.622,14.873,7051082,0
2001-10-30,14.873,15.07,14.818,15.053,7080706,0
2001-10-31,15.053,15.078,14.933,15.078,4348305,0
2001-11-01,14.963,15.197,14.948,15.053,4126647,0
2001-11-02,15.053,15.053,14.728,14.826,5857604,0
2001-11-05,15.003,15.296,14.971,15.282,6523118,0
2001-11-06,15.107,15.552,15.107,15.478,3960000,0
2001-11-07,15.41,15.622,15.34,15.584,2571580,0
2001-11-08,15.552,16.015,15.446,15.774,2717854,0
2001-11-09,15.774,15.892,15.65,15.675,2417898,0
2001-11-12,15.675,15.75,15.34,15.713,9897225,0
2001-11-13,15.742,15.834,15.485,15.742,2882910,0
2001-11-14,15.56,15.849,15.41,15.569,4143304,0
2001-11-15,15.569,15.591,15.379,15.538,4005229,0
2001-11-16,15.538,15.675,15.348,15.501,3109861,0
2001-11-19,15.501,15.524,15.197,15.29,1716414,0
2001-11-20,15.29,15.795,15.274,15.719,3703691,0
2001-11-21,15.636,15.65,15.29,15.485,2386952,0
2001-11-23,15.485,15.719,15.257,15.65,851200,0
2001-11-26,15.65,15.675,15.379,15.591,2032507,0
2001-11-27,15.379,15.938,15.34,15.849,3204557,0
2001-11-28,15.849,15.925,15.584,15.636,7983224,0
2001-11-29,15.614,15.84,15.348,15.779,3520909,0
2001-11-30,15.779,16.172,15.69,16.144,4312066,0
2001-12-03,16.144,16.172,15.925,16.066,3783838,0
2001-12-04,15.742,16.285,15.742,16.285,2987921,0
2001-12-05,16.285,16.31,15.925,16.258,5334932,0
2001-12-06,16.258,16.258,15.787,16.08,3072036,0
2001-12-07,16.08,16.446,16.08,16.43,2641148,0
2001-12-10,16.43,16.8,16.158,16.771,5370108,0
2001-12-11,16.771,16.915,16.187,16.348,3765586,0
2001-12-12,16.348,16.536,16.105,16.528,4043323,0
2001-12-13,16.497,16.719,16.285,16.604,3600529,0
2001-12-14,16.325,16.719,16.187,16.657,3674328,0
2001-12-17,16.657,16.657,16.391,16.582,2946130,0
2001-12-18,16.582,16.991,16.512,16.93,3983809,0
2001-12-19,16.93,17.617,16.747,17.111,5477241,0
2001-12-20,17.336,17.351,16.754,16.936,5043438,0
2001-12-21,16.754,16.771,16.512,16.754,6446145,0
2001-12-24,16.786,17.148,16.786,17.05,1182896,0
2001-12-26,17.171,17.474,17.163,17.232,2926818,0
2001-12-27,17.187,17.31,17.148,17.187,2774987,0
2001-12-28,17.187,17.301,16.876,17.203,2954593,0
2001-12-31,17.187,17.52,17.163,17.323,2527140,0
2002-01-02,17.474,17.589,17.05,17.54,3113033,0
2002-01-03,17.408,17.547,17.301,17.513,2732403,0
2002-01-04,17.336,17.54,17.171,17.33,3599738,0
2002-01-07,17.457,17.457,17.269,17.391,2920469,0
2002-01-08,17.301,17.351,17.043,17.118,3394741,0
2002-01-09,17.148,17.203,16.825,16.846,3758182,0
2002-01-10,16.846,17.148,16.771,17.14,3109071,0
2002-01-11,17.187,17.277,17.043,17.105,2411817,0
2002-01-14,17.105,17.611,17.089,17.457,3111182,0
2002-01-15,17.513,17.715,17.317,17.428,2785569,0
2002-01-16,17.441,17.589,17.317,17.408,2531373,0
2002-01-17,17.31,17.31,16.974,17.013,4226097,0
2002-01-18,17.013,17.105,16.899,16.936,2385365,0
2002-01-22,16.936,16.936,16.65,16.657,2607289,0
2002-01-23,16.702,16.892,16.604,16.754,2209204,0
2002-01-24,16.786,17.064,16.771,16.958,1988864,0
2002-01-25,17.013,17.064,16.771,16.966,1610083,0
2002-01-28,16.876,17.029,16.86,16.974,2567344,0
2002-01-29,17.408,17.441,16.852,16.93,4905630,0
2002-01-30,17.013,17.441,17.013,17.375,3869540,0
2002-01-31,17.375,17.821,17.336,17.821,4528170,0
2002-02-01,17.821,18.199,17.813,18.14,4349624,0
2002-02-04,18.056,18.304,18.056,18.267,2546453,0
2002-02-05,18.237,18.283,17.958,18.199,3516946,0
2002-02-06,17.951,18.199,17.951,18.093,1996001,0
2002-02-07,18.093,18.366,18.093,18.304,2493551,0
2002-02-08,18.276,18.366,18.093,18.311,1892844,0
2002-02-11,18.311,18.434,17.989,18.402,1955268,0
2002-02-12,18.495,18.868,18.458,18.728,4966203,0
2002-02-13,18.471,18.683,18.283,18.389,2998767,0
2002-02-14,18.192,18.283,18.116,18.237,1951566,0
2002-02-15,18.374,18.434,18.23,18.36,2266073,0
2002-02-19,18.116,18.32,18.003,18.034,1460632,0
2002-02-20,17.944,18.146,17.715,18.063,1879356,0
2002-02-21,17.882,18.162,17.631,17.715,2164233,0
2002-02-22,17.617,18.177,17.596,18.049,2359706,0
2002-02-25,17.852,18.237,17.769,18.131,2014782,0
2002-02-26,18.049,18.283,17.882,18.146,2773140,0
2002-02-27,18.199,18.374,18.079,18.17,2713622,0
2002-02-28,18.253,18.253,17.89,17.989,1952625,0
2002-03-01,18.14,18.471,18.124,18.443,1724351,0
2002-03-04,18.471,18.795,18.336,18.525,2198620,0
2002-03-05,18.487,18.599,18.297,18.563,2634533,0
2002-03-06,18.774,19.16,18.623,19.113,2346218,0
2002-03-07,19.113,19.243,18.942,19.122,2556769,0
2002-03-08,19.122,19.236,18.868,18.979,2599091,0
2002-03-11,18.795,19.326,18.767,19.07,2322941,0
2002-03-12,19.091,19.122,18.868,18.972,2136196,0
2002-03-13,18.972,18.972,18.762,18.868,1613254,0
2002-03-14,19.055,19.228,18.979,19.13,2247289,0
2002-03-15,19.311,19.332,18.917,19.13,3564559,0
2002-03-18,18.979,19.289,18.9,19.249,2454666,0
2002-03-19,19.236,19.455,19.236,19.319,2771554,0
2002-03-20,19.015,19.319,18.887,18.9,2869687,0
2002-03-21,18.9,19.243,18.868,19.236,2453871,0
2002-03-22,19.236,19.554,19.13,19.417,2284321,0
2002-03-25,19.47,19.661,19.267,19.379,2028538,0
2002-03-26,19.379,19.417,18.887,19.015,2472390,0
2002-03-27,19.055,19.341,18.887,19.281,2223747,0
2002-03-28,19.341,19.612,19.243,19.332,1912419,0
2002-04-01,19.07,19.365,19.024,19.243,1133697,0
2002-04-02,19.243,19.289,19.015,19.16,1573313,0
2002-04-03,19.16,19.189,18.887,19.16,2028009,0
2002-04-04,19.146,19.311,18.972,19.055,1894166,0
2002-04-05,18.9,19.04,18.851,18.887,2022190,0
2002-04-08,18.887,19.063,18.795,19.024,1377838,0
2002-04-09,19.024,19.07,18.795,18.81,1057784,0
2002-04-10,18.795,19.212,18.782,19.212,1803173,0
2002-04-11,19.212,19.332,18.999,19.006,2165820,0
2002-04-12,19.006,19.084,18.835,19.031,1590769,0
2002-04-15,18.979,19.146,18.683,18.925,2625540,0
2002-04-16,18.942,19.16,18.942,19.13,1478620,0
2002-04-17,19.13,19.176,18.942,19.168,1716414,0
2002-04-18,18.986,19.258,18.958,19.243,1679647,0
2002-04-19,19.417,19.522,19.16,19.507,1749742,0
2002-04-22,19.455,19.774,19.431,19.71,1848407,0
2002-04-23,19.794,19.969,19.643,19.71,2819694,0
2002-04-24,19.946,19.954,19.71,19.857,2313944,0
2002-04-25,19.782,19.857,19.599,19.668,2460223,0
2002-04-26,19.71,19.985,19.417,19.848,2543278,0
2002-04-29,19.833,19.833,19.387,19.486,2688495,0
2002-04-30,19.661,19.848,19.538,19.817,1476239,0
2002-05-01,19.817,19.999,19.628,19.93,1708476,0
2002-05-02,19.93,19.985,19.621,19.985,1601619,0
2002-05-03,19.946,20.077,19.727,20.068,1463542,0
2002-05-06,20.077,20.362,20.077,20.218,1714827,0
2002-05-07,20.218,20.603,20.077,20.536,3610844,0
2002-05-08,20.59,20.8,20.331,20.779,2666009,0
2002-05-09,20.689,20.694,20.415,20.438,3674064,0
2002-05-10,20.438,20.709,20.175,20.422,1788098,0
2002-05-13,20.4,20.56,20.077,20.248,3113565,0
2002-05-14,20.234,20.362,20.02,20.195,2569731,0
2002-05-15,20.104,20.43,19.939,20.182,2116621,0
2002-05-16,20.158,20.158,19.387,19.507,2434299,0
2002-05-17,19.311,19.478,18.434,19.13,5126232,0
2002-05-20,19.104,19.281,18.887,19.091,5363763,0
2002-05-21,18.999,19.44,18.818,19.183,2237237,0
2002-05-22,19.296,19.893,19.267,19.863,2517886,0
2002-05-23,19.946,20.241,19.946,20.211,2197030,0
2002-05-24,20.234,20.241,19.863,20.089,1857401,0
2002-05-28,20.089,20.089,19.826,19.969,1682293,0
2002-05-29,19.833,19.946,19.661,19.751,1506657,0
2002-05-30,19.681,20.188,19.681,20.052,3191068,0
2002-05-31,20.052,20.052,19.674,19.674,2076413,0
2002-06-03,19.751,19.751,19.146,19.258,2344894,0
2002-06-04,19.258,19.688,19.258,19.417,1625158,0
2002-06-05,19.643,19.643,19.16,19.446,2126672,0
2002-06-06,19.446,19.47,18.868,18.942,2292784,0
2002-06-07,18.746,19.152,18.728,19.077,1961616,0
2002-06-10,19.077,19.568,18.942,19.311,2707804,0
2002-06-11,19.5,19.621,19.319,19.372,1949186,0
2002-06-12,19.372,19.727,19.281,19.562,1933844,0
2002-06-13,19.568,19.969,19.5,19.727,1677264,0
2002-06-14,19.59,19.863,19.319,19.387,3110919,0
2002-06-17,19.538,19.661,19.431,19.5,2392242,0
2002-06-18,19.568,20.084,19.538,19.9,2849582,0
2002-06-19,19.863,20.175,19.809,19.954,2884233,0
2002-06-20,19.9,19.9,19.47,19.507,2646173,0
2002-06-21,19.5,19.605,19.311,19.605,3806054,0
2002-06-24,19.605,19.605,19.04,19.16,2719707,0
2002-06-25,19.13,19.417,18.958,19.063,1726729,0
2002-06-26,19.137,19.183,18.728,18.999,2573699,0
2002-06-27,18.999,19.13,18.577,19.024,2397797,0
2002-06-28,19.04,19.332,18.917,19.243,2808582,0
2002-07-01,19.243,19.243,18.887,18.917,2745889,0
2002-07-02,18.782,18.88,18.5,18.648,2085146,0
2002-07-03,18.577,18.887,18.452,18.541,3154565,0
2002-07-05,18.541,18.541,18.246,18.5,1391068,0
2002-07-08,18.5,18.508,18.177,18.253,2030919,0
2002-07-09,18.253,18.267,17.654,17.752,2606496,0
2002-07-10,17.715,17.739,16.945,17.05,4009725,0
2002-07-11,16.846,17.474,16.771,17.428,4062101,0
2002-07-12,17.336,17.344,16.552,16.702,3476740,0
2002-07-15,16.278,16.747,15.356,16.65,8561445,0
2002-07-16,16.74,17.246,16.407,16.771,5537284,0
2002-07-17,16.771,17.064,16.371,16.483,3861074,0
2002-07-18,16.483,16.596,16.166,16.272,3433623,0
2002-07-19,16.31,16.348,15.538,15.675,4674180,0
2002-07-22,15.675,15.909,15.13,15.607,4820459,0
2002-07-23,15.607,15.968,14.42,14.843,4240913,0
2002-07-24,14.057,16.187,13.918,16.187,7099224,0
2002-07-25,15.817,16.852,15.65,16.754,4316298,0
2002-07-26,16.74,16.846,16.272,16.545,3648934,0
2002-07-29,16.371,16.665,16.072,16.278,4461517,0
2002-07-30,16.278,17.693,16.272,17.679,3917681,0
2002-07-31,17.73,18.605,17.4,18.042,6049112,0
2002-08-01,18.01,18.434,17.33,17.654,3264863,0
2002-08-02,17.752,17.905,16.885,17.203,3315122,0
2002-08-05,17.351,17.837,17.14,17.269,2793770,0
2002-08-06,17.344,17.951,17.344,17.701,2953004,0
2002-08-07,17.715,18.026,17.513,17.73,3058016,0
2002-08-08,18.026,18.352,17.564,17.958,4403059,0
2002-08-09,17.971,18.192,17.806,18.093,3264072,0
2002-08-12,18.026,18.311,17.911,18.29,2744040,0
2002-08-13,18.374,18.374,17.806,17.806,5142103,0
2002-08-14,17.852,18.557,17.739,18.541,4029040,0
2002-08-16,18.29,18.374,17.905,18.034,2964644,0
2002-08-19,17.958,18.38,17.919,18.352,3593120,0
2002-08-20,18.261,18.683,18.042,18.508,3396593,0
2002-08-21,18.577,19.332,18.577,19.267,4320529,0
2002-08-22,19.356,19.47,19.04,19.22,3324377,0
2002-08-23,19.189,19.605,18.835,18.972,1603997,0
2002-08-26,19.063,19.296,18.851,19.084,2148628,0
2002-08-27,19.176,19.455,18.986,19.063,2819162,0
2002-08-28,19.063,19.113,18.746,18.86,1472800,0
2002-08-29,18.818,18.818,18.443,18.563,1815608,0
2002-08-30,18.186,18.199,17.301,17.375,6768583,0
2002-09-03,17.013,17.072,16.521,16.825,4488760,0
2002-09-04,16.793,16.852,16.363,16.568,3695225,0
2002-09-05,16.552,16.771,16.292,16.325,3295812,0
2002-09-06,16.852,16.852,16.292,16.483,2968083,0
2002-09-09,16.483,16.93,16.08,16.694,2824718,0
2002-09-10,16.702,16.793,16.446,16.612,4243024,0
2002-09-11,16.974,17.005,16.702,16.936,2410228,0
2002-09-12,16.907,16.945,16.241,16.331,2905129,0
2002-09-13,16.272,16.596,16.105,16.278,2410493,0
2002-09-17,16.536,16.665,15.643,15.756,2771022,0
2002-09-18,15.705,16.809,15.705,16.552,3960269,0
2002-09-19,16.512,17.05,16.423,16.673,4819929,0
2002-09-20,16.512,16.771,16.278,16.528,5860780,0
2002-09-23,16.423,16.719,16.258,16.512,2872331,0
2002-09-24,16.383,16.589,16.187,16.292,3193450,0
2002-09-25,16.363,17.064,16.178,16.93,3571700,0
2002-09-26,17.072,17.882,17.05,17.8,5200293,0
2002-09-27,17.8,18.079,17.408,17.513,4109186,0
2002-09-30,17.513,17.73,17.126,17.631,3426480,0
2002-10-01,17.852,18.162,17.457,18.109,3356384,0
2002-10-02,18.079,18.525,17.905,18.109,3789657,0
2002-10-03,18.297,18.434,17.752,17.769,4428450,0
2002-10-04,17.769,17.769,17.31,17.513,3774048,0
2002-10-07,17.604,18.093,17.351,17.433,3726969,0
2002-10-08,17.52,17.547,16.241,17.089,8213347,0
2002-10-09,16.74,16.93,15.884,15.933,4859078,0
2002-10-10,16.015,17.54,15.727,17.286,7838268,0
2002-10-11,17.336,17.428,16.786,16.974,5311918,0
2002-10-14,16.974,17.367,16.665,17.301,2811226,0
2002-10-15,17.631,17.76,17.336,17.441,3090287,0
2002-10-16,17.408,17.428,16.65,16.719,2696696,0
2002-10-17,16.93,17.441,16.589,17.336,3002206,0
2002-10-18,17.148,17.701,16.852,17.532,2841117,0
2002-10-21,17.163,18.199,17.036,18.186,5973728,0
2002-10-22,18.177,18.525,17.428,17.709,4179279,0
2002-10-23,17.709,18.056,17.391,17.784,3815315,0
2002-10-24,17.821,18.29,17.701,17.873,3233917,0
2002-10-25,17.897,18.146,17.662,18.131,2000763,0
2002-10-28,18.162,18.516,18.109,18.267,2426629,0
2002-10-29,18.352,18.508,17.995,18.32,2884761,0
2002-10-30,18.525,18.728,18.283,18.712,3642589,0
2002-10-31,18.737,18.782,18.458,18.705,3675912,0
2002-11-01,18.675,18.767,18.38,18.605,2720233,0
2002-11-04,18.623,19.084,18.525,18.874,4132459,0
2002-11-05,19.267,19.267,18.754,19.243,3290523,0
2002-11-06,19.281,19.696,19.267,19.507,3898369,0
2002-11-07,19.296,19.356,18.675,19.077,3206405,0
2002-11-08,19.077,19.228,18.631,18.668,3064629,0
2002-11-11,18.675,18.782,18.23,18.563,2338546,0
2002-11-12,18.593,18.737,18.003,18.36,4523147,0
2002-11-13,18.297,18.668,18.186,18.593,2318446,0
2002-11-14,18.675,18.835,18.508,18.675,1574900,0
2002-11-15,18.648,18.917,18.593,18.917,3418016,0
2002-11-18,19.006,19.22,18.623,18.631,2574227,0
2002-11-19,18.705,18.868,18.495,18.728,1943364,0
2002-11-20,18.728,18.874,18.253,18.648,3216198,0
2002-11-21,18.631,18.728,18.304,18.443,3156944,0
2002-11-22,18.443,18.933,18.253,18.782,3885145,0
2002-11-25,18.782,19.006,18.623,18.887,2719440,0
2002-11-26,18.818,18.972,18.605,18.712,2391977,0
2002-11-27,18.88,19.152,18.691,19.077,2304424,0
2002-11-29,18.887,19.024,18.788,18.795,1164379,0
2002-12-02,19.176,19.176,18.516,18.577,3340252,0
2002-12-03,18.668,19.319,18.668,19.236,3620107,0
2002-12-04,19.1,19.455,18.648,18.648,4857752,0
2002-12-05,18.746,18.9,18.623,18.648,2547244,0
2002-12-06,18.639,18.958,18.495,18.925,2811491,0
2002-12-09,18.972,19.53,18.942,19.365,3628833,0
2002-12-10,19.463,19.463,19.189,19.387,2267921,0
2002-12-11,19.332,19.507,19.198,19.47,3502923,0
2002-12-12,19.403,19.969,19.311,19.59,2745631,0
2002-12-13,19.584,19.734,19.522,19.643,4627894,0
2002-12-16,19.643,19.71,19.59,19.643,5788833,0
2002-12-17,19.643,19.727,19.568,19.612,3405585,0
2002-12-18,19.568,19.661,19.296,19.47,2932108,0
2002-12-19,19.47,19.47,19.146,19.228,3119914,0
2002-12-20,19.493,19.577,19.394,19.47,4548540,0
2002-12-23,19.661,19.688,19.507,19.612,3998620,0
2002-12-24,19.71,19.71,19.507,19.584,898809,0
2002-12-26,19.668,19.833,19.643,19.743,3620369,0
2002-12-27,19.734,19.833,19.455,19.47,1984361,0
2002-12-30,19.621,19.848,19.568,19.734,3085524,0
2002-12-31,19.841,19.863,19.507,19.765,2112123,0
2003-01-02,19.923,20.143,19.774,20.143,2471329,0
2003-01-03,20.149,20.467,19.99,20.195,4654344,0
2003-01-06,20.226,20.672,20.211,20.672,9693818,0
2003-01-07,20.672,20.672,19.93,20.02,6253847,0
2003-01-08,20.02,20.175,19.9,20.158,5878501,0
2003-01-09,20.203,20.226,19.969,20.166,2803293,0
2003-01-10,20.126,20.226,19.908,19.985,3356384,0
2003-01-13,19.985,20.31,19.985,20.175,7314006,0
2003-01-14,20.331,20.582,20.241,20.536,5755773,0
2003-01-15,20.59,20.597,20.06,20.551,5391009,0
2003-01-16,20.567,20.657,20.248,20.325,4229273,0
2003-01-17,20.325,20.325,19.999,20.12,2385627,0
2003-01-21,20.06,20.182,19.705,19.705,3258781,0
2003-01-22,19.538,19.782,19.152,19.554,3932490,0
2003-01-23,19.538,19.841,19.507,19.568,2811757,0
2003-01-24,19.319,19.431,19.104,19.152,2908305,0
2003-01-27,18.851,18.868,18.443,18.577,3837003,0
2003-01-28,18.631,18.986,18.631,18.851,5599708,0
2003-01-29,18.851,19.326,18.754,19.228,5760531,0
2003-01-30,19.267,19.431,18.949,19.047,4286145,0
2003-01-31,18.958,19.176,18.925,19.077,3223338,0
2003-02-03,19.1,19.455,19.1,19.212,2432182,0
2003-02-04,19.137,19.275,18.887,18.887,2791919,0
2003-02-05,18.986,19.183,18.788,18.788,3015694,0
2003-02-06,18.767,18.958,18.712,18.746,2227716,0
2003-02-07,18.795,18.795,18.366,18.508,2705423,0
2003-02-10,18.508,18.705,18.434,18.614,2077740,0
2003-02-11,18.746,18.795,18.162,18.162,2856725,0
2003-02-12,18.336,18.458,17.688,17.701,4013166,0
2003-02-13,17.709,18.283,17.421,18.146,4054957,0
2003-02-14,18.101,18.374,17.958,18.162,3526997,0
2003-02-18,18.186,18.712,18.146,18.541,3585187,0
2003-02-19,18.541,18.754,18.478,18.683,2417898,0
2003-02-20,18.655,19.006,18.655,18.887,3119649,0
2003-02-21,19.077,19.198,18.81,18.942,2805410,0
2003-02-24,18.9,19.13,18.887,18.979,2735313,0
2003-02-25,19.243,19.348,18.9,19.077,4294345,0
2003-02-26,19.084,19.104,18.648,18.675,2792711,0
2003-02-27,18.844,18.958,18.697,18.782,2613111,0
2003-02-28,18.782,18.803,18.487,18.577,3644438,0
2003-03-03,18.712,18.818,18.557,18.623,2135138,0
2003-03-04,18.623,18.683,18.246,18.297,3550009,0
2003-03-05,18.304,18.593,18.297,18.569,2751181,0
2003-03-06,18.541,18.782,18.458,18.691,2548834,0
2003-03-07,18.655,18.835,18.5,18.697,3034740,0
2003-03-10,18.631,18.663,18.283,18.402,3257988,0
2003-03-11,18.525,18.697,18.283,18.283,2380338,0
2003-03-12,18.199,18.402,18.071,18.146,4429247,0
2003-03-13,18.41,18.525,18.056,18.162,4461781,0
2003-03-14,18.261,18.466,18.186,18.246,5691493,0
2003-03-17,18.261,18.754,18.253,18.712,3835415,0
2003-03-18,18.754,18.826,18.487,18.774,2776577,0
2003-03-19,18.774,18.9,18.697,18.835,2571051,0
2003-03-20,18.767,18.979,18.697,18.942,3061720,0
2003-03-21,19.077,19.281,18.972,19.228,2457316,0
2003-03-24,19.236,19.236,18.788,18.818,2380338,0
2003-03-25,18.81,19.189,18.81,19.07,2893754,0
2003-03-26,19.122,19.189,18.851,18.893,2645908,0
2003-03-27,18.767,19.091,18.614,19.077,2602265,0
2003-03-28,19.055,19.243,19.015,19.13,2946658,0
2003-03-31,19.13,19.281,18.991,19.055,3147157,0
2003-04-01,19.055,19.431,19.055,19.365,4399620,0
2003-04-02,19.652,19.705,19.146,19.176,6817783,0
2003-04-03,19.176,19.189,18.767,18.767,5742545,0
2003-04-04,18.86,19.16,18.851,19.1,2808582,0
2003-04-07,19.319,19.365,18.949,18.991,2531639,0
2003-04-08,18.979,19.104,18.917,18.933,2169790,0
2003-04-09,19.04,19.258,18.874,18.917,3210110,0
2003-04-10,18.979,19.228,18.958,19.176,2509420,0
2003-04-11,19.206,19.296,18.818,18.893,5031536,0
2003-04-14,18.893,19.212,18.893,19.176,2485346,0
2003-04-15,19.243,19.493,19.146,19.431,2899046,0
2003-04-16,19.44,19.577,19.258,19.311,2120589,0
2003-04-21,19.424,19.507,19.281,19.41,2024571,0
2003-04-22,19.41,19.47,19.249,19.372,4063425,0
2003-04-23,19.289,19.356,19.168,19.243,3269098,0
2003-04-24,19.168,19.47,19.168,19.403,5996211,0
2003-04-25,19.403,19.538,19.281,19.431,4399089,0
2003-04-28,19.486,19.621,19.44,19.515,4106542,0
2003-04-29,19.605,19.751,19.605,19.688,5937755,0
2003-04-30,19.833,20.195,19.833,20.052,8416226,0
2003-05-01,20.052,20.273,19.88,20.037,4837384,0
2003-05-02,19.999,20.415,19.999,20.362,3487845,0
2003-05-05,20.415,20.717,20.302,20.56,4409936,0
2003-05-06,20.528,20.755,20.483,20.574,3728551,0
2003-05-07,20.574,20.755,20.528,20.747,3083673,0
2003-05-08,20.747,20.747,20.385,20.415,3224925,0
2003-05-09,20.467,20.567,20.355,20.385,3473301,0
2003-05-12,20.293,20.681,20.293,20.619,3867162,0
2003-05-13,20.59,20.59,20.453,20.521,3960000,0
2003-05-14,20.603,20.626,20.453,20.499,2691404,0
2003-05-15,20.649,20.965,20.619,20.929,3999151,0
2003-05-16,20.779,21.337,20.755,21.201,3833567,0
2003-05-19,21.157,21.17,20.929,20.929,2408642,0
2003-05-20,21.134,21.209,21.028,21.17,2709388,0
2003-05-21,21.307,21.412,21.195,21.412,4194092,0
2003-05-22,21.412,21.89,21.412,21.729,4124260,0
2003-05-23,21.821,22.397,21.814,22.176,6087998,0
2003-05-27,22.184,22.561,22.071,22.306,5858400,0
2003-05-28,22.306,22.306,22.048,22.055,7693581,0
2003-05-29,22.062,22.118,21.468,21.533,4887642,0
2003-05-30,21.482,21.671,21.412,21.662,4872566,0
2003-06-02,21.729,22.048,21.707,21.876,3270684,0
2003-06-03,21.876,22.29,21.814,22.267,4952185,0
2003-06-04,22.267,22.503,22.131,22.496,2889258,0
2003-06-05,22.496,22.496,21.926,21.965,4651172,0
2003-06-06,22.267,22.267,21.912,21.912,3621957,0
2003-06-09,21.912,22.079,21.778,21.89,1947864,0
2003-06-10,21.973,22.251,21.912,22.243,3219104,0
2003-06-11,22.243,22.683,21.941,22.153,3359825,0
2003-06-12,22.29,22.616,22.216,22.609,3878002,0
2003-06-13,22.668,22.735,22.267,22.441,2677917,0
2003-06-16,22.623,22.879,22.576,22.797,2086463,0
2003-06-17,22.865,22.994,22.668,22.668,3818224,0
2003-06-18,22.707,22.773,22.554,22.766,3272533,0
2003-06-19,22.805,22.887,22.616,22.735,2923645,0
2003-06-20,22.835,23.025,22.668,22.683,3361678,0
2003-06-23,22.653,22.668,22.496,22.547,2170581,0
2003-06-24,22.479,22.609,22.364,22.496,2817573,0
2003-06-25,22.645,22.903,22.441,22.496,3395269,0
2003-06-26,22.602,22.805,22.471,22.805,2724465,0
2003-06-27,22.841,22.841,22.479,22.554,2188303,0
2003-06-30,22.554,22.751,22.525,22.616,3671417,0
2003-07-01,22.616,22.773,22.048,22.645,4341160,0
2003-07-02,22.645,22.841,22.455,22.82,2544071,0
2003-07-03,22.609,22.668,22.512,22.576,1403765,0
2003-07-07,22.63,22.82,22.512,22.512,2135666,0
2003-07-08,22.496,22.516,22.153,22.201,3151390,0
2003-07-09,22.192,22.192,21.821,21.835,3371199,0
2003-07-10,21.793,21.793,21.345,21.362,3671682,0
2003-07-11,21.369,21.622,21.369,21.533,3370139,0
2003-07-14,21.701,21.793,21.369,21.375,4524467,0
2003-07-15,20.982,20.982,20.982,20.982,3511917,0
2003-07-16,21.081,21.081,20.59,20.694,5752330,0
2003-07-17,20.567,20.709,20.483,20.619,4205732,0
2003-07-18,20.755,21.081,20.725,21.021,4001265,0
2003-07-21,21.314,21.314,20.793,20.831,3126791,0
2003-07-22,20.982,21.239,20.883,21.239,3555035,0
2003-07-23,21.307,21.362,21.142,21.17,2238032,0
2003-07-24,21.17,21.497,21.134,21.17,1732288,0
2003-07-25,21.223,21.426,21.17,21.307,2740339,0
2003-07-28,21.276,21.276,20.938,21.119,3595770,0
2003-07-29,21.223,21.391,21.148,21.284,3386274,0
2003-07-30,21.55,21.754,21.443,21.58,4144892,0
2003-07-31,21.603,21.843,21.58,21.721,4883675,0
2003-08-01,21.859,21.859,21.58,21.721,2944014,0
2003-08-04,21.707,22.003,21.565,21.996,2767584,0
2003-08-05,21.965,22.079,21.821,21.898,3819277,0
2003-08-06,21.926,22.282,21.737,22.153,5075185,0
2003-08-07,22.23,22.427,22.153,22.427,3774048,0
2003-08-08,22.487,22.569,22.335,22.413,1958711,0
2003-08-11,22.397,22.441,22.238,22.342,2295430,0
2003-08-12,22.342,22.609,22.322,22.602,2454931,0
2003-08-13,22.547,22.602,22.364,22.525,2755151,0
2003-08-14,22.525,22.576,22.342,22.441,2214494,0
2003-08-15,22.441,22.441,22.216,22.357,1165703,0
2003-08-18,22.357,22.609,22.357,22.496,1734137,0
2003-08-19,22.462,22.503,22.131,22.208,2938194,0
2003-08-20,22.184,22.373,22.184,22.29,3774577,0
2003-08-21,22.23,22.258,22.094,22.176,3766379,0
2003-08-22,22.176,22.176,21.754,21.778,3106159,0
2003-08-25,21.821,22.124,21.814,22.094,1835709,0
2003-08-26,22.094,22.29,21.965,22.153,2338283,0
2003-08-27,22.161,22.201,22.032,22.131,2253109,0
2003-08-28,22.168,22.201,22.071,22.11,2166614,0
2003-08-29,22.118,22.267,22.101,22.267,2595916,0
2003-09-02,22.267,22.683,22.267,22.683,2764409,0
2003-09-03,22.683,22.835,22.609,22.797,3291843,0
2003-09-04,22.871,22.912,22.637,22.766,2320027,0
2003-09-05,22.751,22.751,22.503,22.653,3202968,0
2003-09-08,22.594,22.751,22.569,22.729,3395800,0
2003-09-09,22.698,22.805,22.645,22.645,2592476,0
2003-09-10,22.653,22.871,22.616,22.735,3458751,0
2003-09-11,22.835,22.976,22.691,22.735,2629774,0
2003-09-12,22.751,22.963,22.735,22.956,3208525,0
2003-09-15,23.01,23.025,22.707,22.857,2319238,0
2003-09-16,22.956,23.214,22.939,23.176,3275974,0
2003-09-17,23.183,23.388,23.183,23.289,2864924,0
2003-09-18,23.494,23.78,23.494,23.78,4457279,0
2003-09-19,23.78,23.855,23.665,23.855,4615199,0
2003-09-22,23.855,23.855,23.347,23.53,2310242,0
2003-09-23,23.477,23.576,23.425,23.509,1874594,0
2003-09-24,23.53,23.545,23.214,23.303,2232210,0
2003-09-25,23.494,23.606,23.289,23.319,4166055,0
2003-09-26,23.347,23.818,23.167,23.682,4927583,0
2003-09-29,23.682,24.096,23.682,24.08,3094254,0
2003-09-30,24.073,24.179,23.891,24.007,4597209,0
2003-10-01,24.023,24.453,24.023,24.422,3978515,0
2003-10-02,24.459,24.573,24.255,24.444,3920060,0
2003-10-03,24.444,24.537,24.234,24.24,4221605,0
2003-10-06,24.286,24.286,24.144,24.212,4484528,0
2003-10-07,24.059,24.422,24.007,24.286,3291583,0
2003-10-08,24.302,24.318,24.067,24.22,3288142,0
2003-10-09,24.318,24.589,24.318,24.385,3389449,0
2003-10-10,24.385,24.401,24.248,24.368,2467368,0
2003-10-13,24.444,24.619,24.346,24.453,2249405,0
2003-10-14,24.483,24.596,24.453,24.557,2711507,0
2003-10-15,24.537,24.537,24.27,24.332,3566409,0
2003-10-16,24.332,24.453,24.129,24.311,3876946,0
2003-10-17,24.401,24.459,24.007,24.073,2748274,0
2003-10-20,24.073,24.136,23.981,24.136,2149154,0
2003-10-21,24.196,24.346,24.053,24.144,1919029,0
2003-10-22,24.059,24.234,23.938,24.114,2310773,0
2003-10-23,24.255,24.338,24.015,24.156,3152448,0
2003-10-24,24.08,24.122,23.932,24.023,1787568,0
2003-10-27,24.122,24.376,24.059,24.089,2796681,0
2003-10-28,24.044,24.156,23.969,24.105,2494343,0
2003-10-29,24.059,24.196,24.007,24.105,2609407,0
2003-10-30,24.129,24.179,24.044,24.122,2155769,0
2003-10-31,24.122,24.27,23.938,23.99,2422926,0
2003-11-03,23.99,24.671,23.99,24.589,6373256,0
2003-11-04,24.589,24.613,24.144,24.165,3764344,0
2003-11-05,24.179,24.368,24.023,24.122,2275858,0
2003-11-06,24.059,24.122,23.848,23.953,3843350,0
2003-11-07,24.007,24.044,23.63,23.772,4198855,0
2003-11-10,23.87,24.044,23.705,23.891,4093311,0
2003-11-11,23.705,23.998,23.592,23.969,2431126,0
2003-11-12,23.787,23.969,23.599,23.643,5470098,0
2003-11-13,23.643,23.643,23.333,23.438,4108920,0
2003-11-14,23.438,23.763,23.355,23.63,2959882,0
2003-11-17,23.576,23.63,23.282,23.438,2764938,0
2003-11-18,23.452,23.63,23.143,23.235,3936990,0
2003-11-19,23.388,23.741,23.379,23.665,2626070,0
2003-11-20,23.438,23.803,23.265,23.347,3604498,0
2003-11-21,23.265,23.319,23.045,23.214,3412196,0
2003-11-24,23.452,23.576,23.372,23.388,4043323,0
2003-11-25,23.402,23.494,23.235,23.363,3076003,0
2003-11-26,23.438,23.469,23.249,23.402,1252198,0
2003-11-28,23.388,23.452,23.372,23.372,979486,0
2003-12-01,23.402,23.576,23.249,23.509,4104160,0
2003-12-02,23.438,23.551,23.372,23.523,4311008,0
2003-12-03,23.523,23.78,23.486,23.592,3246349,0
2003-12-04,23.615,23.925,23.509,23.855,2444876,0
2003-12-05,23.884,24.255,23.855,23.969,3175457,0
2003-12-08,23.938,24.27,23.938,24.156,3093462,0
2003-12-09,24.234,24.234,23.763,23.953,3247670,0
2003-12-10,23.975,24.24,23.891,24.156,3828540,0
2003-12-11,24.156,24.22,23.953,24.059,3207733,0
2003-12-12,24.044,24.089,23.87,23.975,4709892,0
2003-12-15,24.122,24.144,23.665,23.78,4083793,0
2003-12-16,23.643,23.78,23.63,23.741,2681617,0
2003-12-17,23.763,23.787,23.576,23.78,2813610,0
2003-12-18,23.803,24.144,23.665,24.023,4247527,0
2003-12-19,24.044,24.393,23.87,24.27,4936313,0
2003-12-22,24.27,24.401,23.99,24.376,3657399,0
2003-12-23,24.346,24.55,24.318,24.514,2175342,0
2003-12-24,24.459,24.664,24.376,24.643,1010701,0
2003-12-26,24.643,24.726,24.537,24.619,651227,0
2003-12-29,24.619,24.913,24.596,24.883,2004469,0
2003-12-30,24.786,25.104,24.777,25.011,2549890,0
2003-12-31,25.057,25.186,24.959,25.089,2471067,0
2004-01-02,25.202,25.398,24.833,24.951,3216462,0
2004-01-05,24.951,25.155,24.733,25.065,2593269,0
2004-01-06,24.876,25.057,24.801,24.883,3157213,0
2004-01-07,24.824,25.043,24.786,25.035,2107361,0
2004-01-08,24.967,25.043,24.808,25.043,2249669,0
2004-01-09,24.937,25.043,24.726,24.801,2191477,0
2004-01-12,24.808,24.876,24.613,24.671,2762027,0
2004-01-13,24.643,24.801,24.453,24.664,2605171,0
2004-01-14,24.664,25.005,24.619,24.883,1688905,0
2004-01-15,24.883,24.944,24.717,24.833,2400707,0
2004-01-16,24.937,25.027,24.762,24.937,1915061,0
2004-01-20,24.86,24.913,24.643,24.883,2331934,0
2004-01-21,24.906,25.223,24.77,25.21,3756062,0
2004-01-22,25.08,25.322,24.937,25.104,2004204,0
2004-01-23,25.155,25.253,24.726,24.747,3117795,0
2004-01-26,24.726,24.808,24.332,24.605,2785041,0
2004-01-27,24.649,24.747,24.507,24.636,2932374,0
2004-01-28,24.951,25.33,24.937,25.057,7071983,0
2004-01-29,25.293,25.3,25.019,25.202,3594973,0
2004-01-30,25.21,25.33,25.065,25.322,2925498,0
2004-02-02,25.33,25.45,25.132,25.27,3861340,0
2004-02-03,25.178,25.247,24.991,25.247,3026541,0
2004-02-04,25.065,25.172,24.892,24.991,3315652,0
2004-02-05,25.043,25.043,24.754,24.838,2607025,0
2004-02-06,24.892,25.011,24.777,24.967,2241999,0
2004-02-09,24.973,25.141,24.876,25.08,2585069,0
2004-02-10,25.05,25.216,24.991,25.216,2587187,0
2004-02-11,25.027,25.043,24.643,25.011,4547747,0
2004-02-12,24.913,25.027,24.838,24.883,2300721,0
2004-02-13,24.824,24.951,24.671,24.786,1988864,0
2004-02-17,24.991,25.035,24.833,24.937,1736254,0
2004-02-18,24.951,25.33,24.838,25.276,3611906,0
2004-02-19,25.315,25.398,24.991,25.072,2736637,0
2004-02-20,25.072,25.072,24.619,24.77,4434798,0
2004-02-23,24.868,25.027,24.613,24.762,2463924,0
2004-02-24,24.838,24.944,24.613,24.77,2502810,0
2004-02-25,24.86,25.08,24.726,24.991,2282469,0
2004-02-26,24.937,25.186,24.913,25.141,2821545,0
2004-02-27,25.141,25.504,25.132,25.382,4379519,0
2004-03-01,25.406,25.482,25.322,25.398,2655696,0
2004-03-02,25.422,25.686,25.345,25.368,3509541,0
2004-03-03,25.368,25.504,25.149,25.382,2666806,0
2004-03-04,25.315,25.512,25.27,25.308,1694195,0
2004-03-05,25.315,25.632,25.27,25.588,2539046,0
2004-03-08,25.519,25.672,25.512,25.588,1555857,0
2004-03-09,25.581,25.859,25.526,25.837,3126525,0
2004-03-10,25.798,25.889,25.632,25.64,3153504,0
2004-03-11,25.693,25.805,25.33,25.398,4916210,0
2004-03-12,25.496,25.496,25.125,25.382,2308656,0
2004-03-15,25.293,25.45,25.149,25.262,2568140,0
2004-03-16,25.27,25.39,25.08,25.202,2915706,0
2004-03-17,25.315,25.693,25.27,25.648,3096633,0
2004-03-18,25.581,25.753,25.422,25.482,1919562,0
2004-03-19,25.457,25.55,25.27,25.33,2533491,0
2004-03-22,25.293,25.45,24.998,25.035,1974842,0
2004-03-23,24.937,25.117,24.892,24.991,2125614,0
2004-03-24,24.937,25.262,24.838,25.239,3649201,0
2004-03-25,25.239,25.624,25.141,25.616,5613463,0
2004-03-26,25.624,25.918,25.594,25.82,5495754,0
2004-03-29,25.798,25.868,25.672,25.82,3138957,0
2004-03-30,25.82,25.944,25.747,25.91,3907894,0
2004-03-31,25.897,26.042,25.829,26.042,2823130,0
2004-04-01,25.995,26.259,25.897,26.198,3149275,0
2004-04-02,26.207,26.207,25.957,26.063,2626334,0
2004-04-05,26.01,26.266,25.995,26.259,4954567,0
2004-04-06,26.259,26.387,26.057,26.207,3785954,0
2004-04-07,26.1,26.161,25.918,25.995,3482558,0
2004-04-08,25.995,26.063,25.91,26.017,2917035,0
2004-04-12,26.086,26.086,25.33,25.541,3846525,0
2004-04-13,25.541,25.541,24.777,24.973,5328849,0
2004-04-14,24.754,25.043,24.544,24.702,4990803,0
2004-04-15,24.589,24.991,24.589,24.687,4973079,0
2004-04-16,24.86,25.011,24.687,25.011,3444204,0
2004-04-19,24.913,25.096,24.833,25.019,2820748,0
2004-04-20,25.065,25.125,24.671,24.671,2455988,0
2004-04-21,24.649,24.664,24.346,24.613,2667601,0
2004-04-22,24.876,25.376,24.687,25.027,3247143,0
2004-04-23,25.035,25.104,24.777,24.998,2393301,0
2004-04-26,24.951,25.239,24.944,25.239,3323056,0
2004-04-27,25.239,25.293,25.096,25.223,4015551,0
2004-04-28,25.202,25.512,25.202,25.315,5576165,0
2004-04-29,25.519,25.519,25.072,25.172,3538373,0
2004-04-30,25.231,25.382,25.178,25.308,3086584,0
2004-05-03,25.172,25.322,25.104,25.21,3196623,0
2004-05-04,25.253,25.322,25.011,25.239,3697872,0
2004-05-05,25.155,25.315,24.973,25.027,2321882,0
2004-05-06,25.253,25.376,24.702,25.11,1899720,0
2004-05-07,24.944,25.05,24.286,24.453,2464321,0
2004-05-10,24.459,24.573,23.99,24.248,3767572,0
2004-05-11,24.311,24.332,23.665,23.891,2962000,0
2004-05-12,23.63,24.302,23.379,23.755,4722454,0
2004-05-13,23.477,23.9,23.477,23.656,3290127,0
2004-05-14,23.69,24.037,23.682,23.78,2379813,0
2004-05-17,23.592,23.863,23.452,23.749,2445539,0
2004-05-18,23.953,24.179,23.855,23.863,2891905,0
2004-05-19,23.863,24.067,23.674,23.735,2283523,0
2004-05-20,23.643,24.156,23.599,24.037,2591286,0
2004-05-21,24.234,24.393,24.122,24.248,2896398,0
2004-05-24,24.248,24.711,24.248,24.656,3621558,0
2004-05-25,24.664,24.967,24.514,24.929,2120985,0
2004-05-26,24.937,25.231,24.613,24.824,2726055,0
2004-05-27,25.141,25.3,24.899,25.089,2264747,0
2004-05-28,25.043,25.293,24.967,25.178,2326645,0
2004-06-01,25.186,25.376,24.951,25.21,1940592,0
2004-06-02,25.216,25.398,24.883,24.951,2351770,0
2004-06-03,24.852,24.951,24.565,24.711,2778166,0
2004-06-04,24.711,25.141,24.711,24.937,1421089,0
2004-06-07,25.117,25.141,24.937,25.043,1330227,0
2004-06-08,24.876,24.951,24.613,24.664,1772491,0
2004-06-09,24.664,24.801,24.311,24.311,1893771,0
2004-06-10,24.27,24.801,24.27,24.793,2204702,0
2004-06-14,24.537,24.845,24.52,24.702,1601089,0
2004-06-15,24.702,25.035,24.679,24.726,1819313,0
2004-06-16,24.733,24.906,24.573,24.613,2380606,0
2004-06-17,24.613,24.741,24.498,24.671,2618006,0
2004-06-18,24.649,24.876,24.459,24.845,2146117,0
2004-06-21,24.845,25.308,24.77,25.202,1802909,0
2004-06-22,25.315,25.368,25.027,25.057,2545659,0
2004-06-23,25.011,25.443,25.011,25.427,2091097,0
2004-06-24,25.33,25.655,25.284,25.572,2424114,0
2004-06-25,25.581,25.699,25.337,25.368,1980792,0
2004-06-28,25.368,25.811,25.352,25.359,1305102,0
2004-06-29,25.368,25.376,24.959,25.05,1918238,0
2004-06-30,25.125,25.27,24.838,25.172,2062662,0
2004-07-01,25.104,25.231,24.717,24.815,2250598,0
2004-07-02,25.005,25.253,24.929,24.982,1709007,0
2004-07-06,25.005,25.155,24.86,24.913,1981195,0
2004-07-07,24.86,25.155,24.801,25.05,1893373,0
2004-07-08,25.043,25.3,24.929,25.223,2778694,0
2004-07-09,25.262,25.262,24.906,24.967,2260646,0
2004-07-12,24.973,25.247,24.973,25.21,1477431,0
2004-07-13,25.21,25.427,25.172,25.352,2356136,0
2004-07-14,25.33,25.881,25.231,25.798,3625525,0
2004-07-15,25.798,25.904,25.672,25.805,2043220,0
2004-07-16,26.049,26.214,25.979,26.042,2685323,0
2004-07-19,26.01,26.239,25.935,26.131,2266862,0
2004-07-20,26.01,26.198,25.897,26.049,3351623,0
2004-07-21,26.042,26.042,25.39,25.398,2662178,0
2004-07-22,25.231,25.253,24.868,25.065,2911609,0
2004-07-23,25.027,25.11,24.922,25.005,1957250,0
2004-07-26,25.117,25.247,24.982,25.11,1670788,0
2004-07-27,25.11,25.21,24.838,24.868,2229304,0
2004-07-28,25.556,25.784,25.155,25.686,4922561,0
2004-07-29,25.784,26.259,25.747,26.239,4104027,0
2004-07-30,26.198,26.796,26.086,26.387,3048628,0
2004-08-02,26.198,26.849,26.198,26.796,3883690,0
2004-08-03,26.729,26.941,26.563,26.827,2248874,0
2004-08-04,26.827,27.22,26.697,27.062,2649085,0
2004-08-05,27.146,27.251,26.787,26.866,3156810,0
2004-08-06,27.068,27.522,26.918,27.228,4058138,0
2004-08-09,27.409,27.417,27.075,27.327,2869687,0
2004-08-10,27.409,27.644,27.237,27.605,3252168,0
2004-08-11,27.371,27.81,27.31,27.569,4655665,0
2004-08-12,27.448,27.605,27.371,27.485,2633213,0
2004-08-13,27.371,27.529,27.113,27.251,2359312,0
2004-08-16,27.319,27.417,27.138,27.237,2104454,0
2004-08-17,27.271,27.424,27.197,27.237,2637577,0
2004-08-18,27.334,27.612,27.243,27.583,3794815,0
2004-08-19,27.258,27.485,27.181,27.287,3556354,0
2004-08-20,27.251,27.513,27.181,27.513,2434299,0
2004-08-23,27.371,27.477,27.22,27.258,2239488,0
2004-08-24,27.334,27.463,27.181,27.356,1848543,0
2004-08-25,27.356,27.529,27.266,27.5,1480338,0
2004-08-26,27.424,27.583,27.258,27.287,1494752,0
2004-08-27,27.287,27.334,27.22,27.243,1226142,0
2004-08-30,27.181,27.545,27.181,27.394,916931,0
2004-08-31,27.431,27.865,27.394,27.865,1827378,0
2004-09-01,27.872,28.181,27.848,28.089,2965042,0
2004-09-02,28.181,28.354,28.126,28.354,2467098,0
2004-09-03,28.385,28.444,28.12,28.241,1670524,0
2004-09-07,28.393,28.565,28.294,28.491,2542879,0
2004-09-08,28.444,28.46,28.074,28.195,3787008,0
2004-09-09,28.203,28.483,28.181,28.483,2880795,0
2004-09-10,28.631,28.631,28.363,28.491,2841911,0
2004-09-13,28.656,28.656,27.825,27.84,2903014,0
2004-09-14,27.938,28.027,27.734,27.793,2662705,0
2004-09-15,27.522,27.766,27.522,27.766,1984759,0
2004-09-16,27.59,28.061,27.538,27.999,2041365,0
2004-09-17,27.999,28.444,27.999,28.12,2817708,0
2004-09-20,28.006,28.053,27.825,27.84,1693405,0
2004-09-21,27.938,28.036,27.778,27.778,1666157,0
2004-09-22,27.409,27.612,27.401,27.59,2218987,0
2004-09-23,27.538,27.636,27.296,27.463,1826452,0
2004-09-24,27.448,27.667,27.212,27.576,2084879,0
2004-09-27,27.576,27.627,27.341,27.529,3167923,0
2004-09-28,27.538,27.818,27.485,27.75,1952360,0
2004-09-29,28.302,28.302,27.522,27.644,2149950,0
2004-09-30,27.75,27.832,27.485,27.742,2211973,0
2004-10-01,27.786,28.209,27.773,28.203,2439327,0
2004-10-04,28.224,28.331,28.014,28.097,2381132,0
2004-10-05,28.143,28.393,28.134,28.188,1695913,0
2004-10-06,28.294,28.733,28.28,28.733,2298736,0
2004-10-07,28.733,28.779,28.549,28.648,1826055,0
2004-10-08,28.695,28.718,28.46,28.612,2188703,0
2004-10-11,28.612,28.718,28.52,28.582,2140425,0
2004-10-12,28.28,28.631,28.272,28.612,2821145,0
2004-10-13,28.695,28.695,28.209,28.414,3322266,0
2004-10-14,28.315,28.428,28.188,28.369,1816403,0
2004-10-15,28.541,28.733,28.414,28.648,1719058,0
2004-10-18,28.597,28.71,28.323,28.527,2491566,0
2004-10-19,28.582,28.726,28.393,28.483,3483484,0
2004-10-20,28.621,28.792,28.369,28.779,2786630,0
2004-10-21,29.185,29.338,28.733,28.746,2787422,0
2004-10-22,28.938,29.436,28.612,29.241,2824718,0
2004-10-25,29.486,29.798,29.46,29.754,3628702,0
2004-10-26,29.866,30.176,29.663,30.1,4425276,0
2004-10-27,30.055,30.132,29.567,29.714,2873389,0
2004-10-28,29.903,29.911,29.241,29.82,4529231,0
2004-10-29,30.207,30.321,29.607,29.957,3375563,0
2004-11-01,30.245,30.706,30.207,30.372,4781840,0
2004-11-02,30.487,30.487,29.494,29.526,3621689,0
2004-11-03,30.245,30.594,29.866,30.356,3746675,0
2004-11-04,30.585,31.002,30.427,30.977,3731329,0
2004-11-05,30.977,30.977,30.503,30.714,3670232,0
2004-11-08,30.804,31.213,30.734,31.151,2956577,0
2004-11-09,31.226,31.354,31.127,31.29,2411685,0
2004-11-10,31.29,31.431,30.683,31.077,4384939,0
2004-11-11,31.265,31.666,30.963,31.575,1813227,0
2004-11-12,31.711,32.076,31.423,32.076,1880016,0
2004-11-15,32.119,32.128,31.409,31.447,2154181,0
2004-11-16,31.455,31.62,31.296,31.395,1778840,0
2004-11-17,31.582,31.971,30.931,31.084,2186186,0
2004-11-18,31.206,31.62,31.151,31.507,2228509,0
2004-11-19,31.643,31.872,31.311,31.809,3166602,0
2004-11-22,31.379,31.886,31.363,31.809,3500412,0
2004-11-23,31.817,32.392,31.766,32.241,2225862,0
2004-11-24,32.362,32.512,31.93,32.076,2653452,0
2004-11-26,31.997,32.461,31.997,32.044,1285657,0
2004-11-29,32.081,32.241,31.697,32.119,2414991,0
2004-11-30,32.076,32.143,31.529,31.537,3783176,0
2004-12-01,31.546,31.682,31.03,31.643,3124407,0
2004-12-02,31.643,31.703,31.053,31.226,2557030,0
2004-12-03,31.281,31.864,31.281,31.794,2604381,0
2004-12-06,31.794,32.104,31.682,32.104,1825658,0
2004-12-07,32.202,32.226,31.395,31.423,2439458,0
2004-12-08,31.643,31.643,31.069,31.167,2546190,0
2004-12-09,30.947,31.395,30.888,31.348,2040173,0
2004-12-10,31.529,32.081,31.037,31.741,3190274,0
2004-12-13,31.983,32.483,31.864,32.429,2235253,0
2004-12-14,32.512,32.738,32.324,32.575,2723936,0
2004-12-15,32.512,32.813,32.226,32.802,2743247,0
2004-12-16,32.892,32.951,32.21,32.21,3746144,0
2004-12-17,32.15,32.534,31.108,31.652,8814317,0
2004-12-20,32.929,33.563,32.287,32.551,18521620,0
2004-12-21,32.559,32.913,32.369,32.906,6397871,0
2004-12-22,32.906,33.253,32.665,33.232,4800619,0
2004-12-23,33.232,33.413,33.005,33.383,2519737,0
2004-12-27,33.775,33.775,33.336,33.421,3387732,0
2004-12-28,33.238,33.624,33.232,33.624,3053786,0
2004-12-29,33.624,33.951,33.474,33.798,3194640,0
2004-12-30,33.588,33.896,33.527,33.563,2039383,0
2004-12-31,33.571,33.686,33.308,33.322,2508758,0
2005-01-03,33.497,33.504,32.673,32.688,4076387,0
2005-01-04,32.813,32.9,32.444,32.468,3574870,0
2005-01-05,32.498,32.64,31.955,31.983,5596798,0
2005-01-06,31.839,32.128,31.582,32.104,3099546,0
2005-01-07,32.06,32.324,31.759,31.78,2816385,0
2005-01-10,31.794,32.226,31.772,32.068,2575943,0
2005-01-11,32.095,32.128,31.652,31.893,2254828,0
2005-01-12,32.095,32.194,31.759,32.104,3619045,0
2005-01-13,32.136,32.688,32.06,32.461,2640219,0
2005-01-14,32.287,32.696,32.136,32.534,2624750,0
2005-01-18,32.477,32.958,32.287,32.794,2616813,0
2005-01-19,32.794,32.982,32.534,32.625,2320823,0
2005-01-20,32.625,32.657,32.174,32.234,3152711,0
2005-01-21,32.234,32.421,31.915,32.014,2283131,0
2005-01-24,32.014,32.64,31.955,32.399,2769300,0
2005-01-25,32.498,32.625,32.15,32.15,2575684,0
2005-01-26,32.188,33.063,32.188,32.966,3259311,0
2005-01-27,32.868,33.406,32.747,33.089,3373449,0
2005-01-28,32.982,33.406,32.714,33.343,3065686,0
2005-01-31,33.343,33.624,33.209,33.456,3933418,0
2005-02-01,33.571,34.236,33.497,34.215,4209700,0
2005-02-02,34.117,34.228,33.784,34.076,3885407,0
2005-02-03,33.951,34.253,33.661,34.253,3277957,0
2005-02-04,34.366,34.622,34.289,34.592,2616680,0
2005-02-07,34.449,34.804,34.449,34.705,2605043,0
2005-02-08,34.518,34.81,34.471,34.66,4348567,0
2005-02-09,34.782,34.931,34.629,34.712,4819929,0
2005-02-10,34.72,34.782,34.465,34.555,2959090,0
2005-02-11,34.245,34.51,33.951,34.223,5065524,0
2005-02-14,34.289,34.523,34.109,34.297,3164746,0
2005-02-15,34.175,34.253,33.82,33.955,3199664,0
2005-02-16,33.951,34.351,33.837,34.334,2396078,0
2005-02-17,34.297,34.321,33.963,33.978,2736768,0
2005-02-18,33.951,33.978,33.308,33.604,3697605,0
2005-02-22,33.27,33.33,32.755,32.884,4567317,0
2005-02-23,32.973,33.456,32.973,33.187,3061720,0
2005-02-24,33.193,33.669,33.193,33.588,2415518,0
2005-02-25,33.579,34.479,33.39,34.403,3163555,0
2005-02-28,34.403,34.759,34.191,34.297,3499620,0
2005-03-01,34.44,34.767,33.951,34.055,4494314,0
2005-03-02,34.055,34.577,33.905,34.44,3494859,0
2005-03-03,34.449,34.487,34.062,34.411,3941880,0
2005-03-04,34.705,35.426,34.629,35.235,3985130,0
2005-03-07,35.334,35.559,35.235,35.426,3450949,0
2005-03-08,35.426,35.426,34.895,35.144,4766099,0
2005-03-09,34.782,34.826,34.465,34.599,4436123,0
2005-03-10,34.599,35.377,34.373,35.204,3968864,0
2005-03-11,35.204,35.393,34.818,34.865,2055918,0
2005-03-14,34.865,35.288,34.735,35.288,3007231,0
2005-03-15,35.34,35.671,35.022,35.022,3650259,0
2005-03-16,35.07,35.272,34.245,34.456,3905909,0
2005-03-17,34.479,34.964,34.44,34.547,2975094,0
2005-03-18,34.518,34.669,34.259,34.555,7049892,0
2005-03-21,34.585,34.636,34.289,34.465,1693405,0
2005-03-22,34.465,34.53,33.497,33.588,4182061,0
2005-03-23,33.588,33.588,33.034,33.224,4275166,0
2005-03-24,33.308,33.865,33.27,33.844,2398723,0
2005-03-28,33.85,34.366,33.751,34.228,2862146,0
2005-03-29,34.117,34.321,33.595,33.661,3326628,0
2005-03-30,33.758,34.411,33.758,34.117,3228497,0
2005-03-31,34.351,34.915,34.327,34.698,3501869,0
2005-04-01,35.008,35.076,34.131,34.705,3800104,0
2005-04-04,34.75,34.767,34.259,34.449,3137499,0
2005-04-05,34.431,34.728,34.395,34.636,2862806,0
2005-04-06,34.735,34.735,34.282,34.44,1846291,0
2005-04-07,34.501,34.858,34.358,34.818,3036724,0
2005-04-08,34.782,34.902,34.327,34.327,1827246,0
2005-04-11,34.334,35.106,34.334,35.063,2324130,0
2005-04-12,35.008,35.876,34.804,35.842,4252683,0
2005-04-13,35.75,36.03,35.41,35.621,3061059,0
2005-04-14,35.63,35.809,34.782,35.447,2799723,0
2005-04-15,35.453,35.546,34.403,34.608,3421721,0
2005-04-18,34.608,35.008,34.373,34.908,3097822,0
2005-04-19,34.908,35.546,34.88,35.5,2400177,0
2005-04-20,35.386,35.567,35.173,35.265,3390112,0
2005-04-21,35.597,35.63,35.288,35.386,2893227,0
2005-04-22,35.377,35.842,35.167,35.5,3141736,0
2005-04-25,35.686,35.961,35.613,35.916,3869540,0
2005-04-26,35.766,35.766,35.257,35.538,4510713,0
2005-04-27,35.426,36.202,35.212,36.059,2600941,0
2005-04-28,36.065,37.036,35.982,36.642,6297883,0
2005-04-29,36.633,37.466,36.527,37.428,4441014,0
2005-05-02,37.428,37.58,37.253,37.487,4578031,0
2005-05-03,37.487,37.487,36.861,37.027,4759616,0
2005-05-04,37.049,37.396,36.799,37.344,3984865,0
2005-05-05,37.277,37.42,36.885,37.027,2549760,0
2005-05-06,36.58,37.058,36.308,36.839,3717444,0
2005-05-09,36.785,36.823,36.233,36.664,3690594,0
2005-05-10,36.308,37.027,36.308,36.633,2858442,0
2005-05-11,36.325,36.332,35.777,36.142,4974534,0
2005-05-12,35.766,36.081,35.5,35.538,4225967,0
2005-05-13,35.538,35.552,33.375,34.215,7495859,0
2005-05-16,34.327,34.327,33.82,34.062,5533842,0
2005-05-17,34.076,34.327,33.807,34.175,4831564,0
2005-05-18,34.026,34.865,34.026,34.735,3261689,0
2005-05-19,34.895,35.311,34.865,35.212,3657399,0
2005-05-20,35.461,35.606,35.16,35.426,4677621,0
2005-05-23,35.613,35.659,35.355,35.393,2971389,0
2005-05-24,35.319,35.453,35.121,35.304,1789292,0
2005-05-25,35.304,35.418,35.114,35.288,3243175,0
2005-05-26,35.046,35.531,35.046,35.402,1896412,0
2005-05-27,35.347,35.582,35.249,35.484,2142676,0
2005-05-31,35.311,35.573,35.212,35.426,3045053,0
2005-06-01,35.573,36.422,35.468,36.416,4894260,0
2005-06-02,36.416,36.649,36.339,36.422,1961350,0
2005-06-03,36.422,36.694,36.171,36.642,2503995,0
2005-06-06,36.596,36.671,36.24,36.383,1619734,0
2005-06-07,36.572,37.192,36.558,36.725,3094254,0
2005-06-08,36.897,36.974,36.536,36.671,1928024,0
2005-06-09,36.694,36.747,36.293,36.438,2860297,0
2005-06-10,36.587,37.216,36.551,37.049,3506626,0
2005-06-13,37.049,37.094,36.459,36.611,3853800,0
2005-06-14,36.694,36.852,36.514,36.587,3052199,0
2005-06-15,36.52,36.709,35.818,36.702,4415488,0
2005-06-16,36.52,36.587,36.023,36.15,2653184,0
2005-06-17,36.633,36.852,36.219,36.806,4038563,0
2005-06-20,36.633,37.003,36.368,36.938,2327304,0
2005-06-21,36.938,37.277,36.938,37.011,2659662,0
2005-06-22,37.314,38.273,37.102,38.033,5779842,0
2005-06-23,38.131,38.712,38.069,38.357,4762395,0
2005-06-24,38.364,38.545,38.215,38.327,2931714,0
2005-06-27,38.397,38.53,38.2,38.372,3215267,0
2005-06-28,38.419,38.858,38.419,38.826,3105762,0
2005-06-29,38.924,38.94,38.115,38.273,2588510,0
2005-06-30,38.372,39.324,38.357,38.81,4892934,0
2005-07-01,38.963,39.127,38.759,39.114,2352564,0
2005-07-05,38.955,39.316,38.833,39.127,2904596,0
2005-07-06,39.121,39.302,38.033,38.046,3759635,0
2005-07-07,37.654,38.585,37.502,38.561,3697339,0
2005-07-08,38.501,39.039,38.258,39.022,3551726,0
2005-07-11,39.348,39.698,39.061,39.43,2867570,0
2005-07-12,39.757,40.15,39.614,40.028,3697999,0
2005-07-13,40.035,40.521,39.885,40.467,3310756,0
2005-07-14,40.505,40.921,39.462,39.733,3371328,0
2005-07-15,39.811,40.074,39.371,39.508,2646304,0
2005-07-18,39.559,39.689,39.287,39.296,1830816,0
2005-07-19,39.469,39.87,39.258,39.831,3601987,0
2005-07-20,39.757,40.141,39.265,40.096,3755137,0
2005-07-21,40.096,40.096,38.864,39.061,3364719,0
2005-07-22,39.258,39.508,38.94,39.218,3784764,0
2005-07-25,39.409,40.021,39.371,39.528,2300193,0
2005-07-26,39.528,39.831,39.357,39.537,2680691,0
2005-07-27,39.689,39.817,39.212,39.607,2457316,0
2005-07-28,39.748,40.566,39.698,40.558,2735181,0
2005-07-29,40.558,40.889,40.345,40.467,2345555,0
2005-08-01,40.459,40.467,39.508,39.665,2864791,0
2005-08-02,39.847,40.709,39.838,40.701,3237222,0
2005-08-03,40.701,41.496,40.534,41.079,3223070,0
2005-08-04,40.994,41.041,40.627,40.807,1955930,0
2005-08-05,40.566,40.573,39.127,39.528,3338005,0
2005-08-08,39.733,39.977,38.66,38.668,3647745,0
2005-08-09,38.881,39.296,38.782,39.03,2457049,0
2005-08-10,39.371,40.12,38.81,38.94,3992270,0
2005-08-11,38.637,39.394,38.524,39.152,5262719,0
2005-08-12,39.152,39.311,38.881,38.947,3240002,0
2005-08-15,38.833,39.174,38.629,39.099,2112123,0
2005-08-16,39.099,39.296,38.403,38.411,2385099,0
2005-08-17,38.545,38.727,38.033,38.464,2155372,0
2005-08-18,38.335,38.594,38.229,38.479,1470153,0
2005-08-19,38.471,39.061,38.471,39.054,3307849,0
2005-08-22,39.226,39.508,39.167,39.378,2256018,0
2005-08-23,39.302,39.718,39.28,39.635,2677917,0
2005-08-24,39.643,40.18,39.205,39.265,3656208,0
2005-08-25,39.618,39.733,39.333,39.574,2583484,0
2005-08-26,39.665,39.879,39.469,39.545,2871273,0
2005-08-29,39.316,39.977,39.226,39.908,2475827,0
2005-08-30,39.916,40.059,39.439,39.937,3533477,0
2005-08-31,39.937,40.769,39.847,40.747,3433887,0
2005-09-01,40.747,41.163,39.422,40.792,5816475,0
2005-09-02,40.889,41.057,40.694,40.815,2344363,0
2005-09-06,40.905,42.062,40.55,42.055,3439836,0
2005-09-07,42.055,42.055,41.547,41.722,2685717,0
2005-09-08,41.888,41.926,41.503,41.553,2620909,0
2005-09-09,41.547,42.139,41.488,42.085,6755357,0
2005-09-12,42.085,42.45,41.979,42.358,3000355,0
2005-09-13,42.491,42.577,41.791,41.791,3325171,0
2005-09-14,41.814,41.964,41.526,41.587,2466174,0
2005-09-15,41.737,42.342,41.722,42.328,2397003,0
2005-09-16,42.57,43.089,42.222,43.038,5040924,0
2005-09-19,43.4,43.447,42.676,42.886,2997181,0
2005-09-20,43.074,43.362,42.669,42.683,2421072,0
2005-09-21,42.744,42.949,39.401,40.831,14131920,0
2005-09-22,40.716,40.725,39.922,40.104,6600354,0
2005-09-23,40.443,40.596,39.87,40.376,3436931,0
2005-09-26,40.452,41.526,40.452,41.026,4752741,0
2005-09-27,41.101,41.315,40.618,40.831,6682883,0
2005-09-28,41.511,41.964,40.452,40.672,6924249,0
2005-09-29,40.64,41.464,40.262,40.897,4669816,0
2005-09-30,40.905,41.163,40.384,40.408,3894269,0
2005-10-03,40.755,40.86,39.983,40.435,6083498,0
2005-10-04,40.534,40.725,39.983,40.035,3615343,0
2005-10-05,39.969,40.052,38.917,38.924,4009332,0
2005-10-06,38.978,39.447,38.32,39.015,5675756,0
2005-10-07,39.015,39.635,38.727,39.333,3572227,0
2005-10-10,39.226,39.234,38.258,38.471,3642985,0
2005-10-11,38.033,38.479,37.502,37.776,7127526,0
2005-10-12,37.784,38.078,36.481,36.671,8424692,0
2005-10-13,36.293,36.481,35.249,35.597,8570832,0
2005-10-14,35.989,36.839,35.659,36.785,6934697,0
2005-10-17,37.428,38.313,37.079,38.313,6128202,0
2005-10-18,38.147,38.153,37.412,37.73,5425791,0
2005-10-19,37.654,38.229,37.261,38.078,5832346,0
2005-10-20,37.805,38.176,37.269,37.573,4612286,0
2005-10-21,37.805,38.668,37.73,38.517,5323822,0
2005-10-24,38.517,39.99,38.487,39.893,4176240,0
2005-10-25,39.787,40.634,39.447,39.961,4638209,0
2005-10-26,39.394,39.74,38.978,39.015,6160603,0
2005-10-27,39.054,39.234,38.517,38.782,3088566,0
2005-10-28,38.94,39.643,38.796,39.635,4036046,0
2005-10-31,39.643,39.733,39.198,39.339,5001252,0
2005-11-01,39.076,39.212,38.684,38.803,5556985,0
2005-11-02,38.561,39.152,38.094,39.107,5061555,0
2005-11-03,39.242,39.954,39.121,39.643,5340754,0
2005-11-04,39.643,39.847,39.205,39.528,4048219,0
2005-11-07,39.528,39.779,38.97,39.167,4327803,0
2005-11-08,38.826,39.447,38.692,38.924,5574845,0
2005-11-09,38.902,39.409,38.79,39.167,3821790,0
2005-11-10,38.963,39.061,37.889,38.613,4832096,0
2005-11-11,38.594,38.637,37.842,38.123,1871947,0
2005-11-14,37.842,38.046,37.738,37.821,3042544,0
2005-11-15,37.792,38.372,37.624,38.2,3278881,0
2005-11-16,38.298,38.887,38.2,38.464,2113445,0
2005-11-17,38.676,39.553,38.578,39.333,2607817,0
2005-11-18,39.698,39.787,38.069,38.887,3763337,0
2005-11-21,39,39.265,38.719,38.963,1990583,0
2005-11-22,38.985,39.091,38.495,38.872,5314169,0
2005-11-23,38.97,39.528,38.79,39.28,2128391,0
2005-11-25,39.43,39.582,39.258,39.574,670537,0
2005-11-28,39.484,39.582,38.775,39.401,3988039,0
2005-11-29,39.643,40.187,39.528,39.614,3575269,0
2005-11-30,39.574,39.65,39.127,39.348,3166865,0
2005-12-01,39.537,40.021,39.333,39.787,3711625,0
2005-12-02,39.787,39.885,39.476,39.614,3317634,0
2005-12-05,39.618,40.393,39.316,40.369,4442472,0
2005-12-06,40.309,40.798,40.135,40.408,4214331,0
2005-12-07,40.513,40.875,39.922,40.15,2898252,0
2005-12-08,40.247,40.994,40.112,40.854,4207977,0
2005-12-09,40.854,41.284,40.694,41.094,3972833,0
2005-12-12,41.269,41.464,40.415,40.528,4398034,0
2005-12-13,40.603,41.269,40.566,41.252,3582279,0
2005-12-14,41.252,41.503,40.854,41.252,3686759,0
2005-12-15,41.382,42.123,41.366,41.587,4189597,0
2005-12-16,41.693,42.342,41.208,41.277,4823103,0
2005-12-19,41.171,41.291,40.435,40.491,3692185,0
2005-12-20,40.339,40.988,40.301,40.914,3729214,0
2005-12-21,41.397,41.481,40.376,40.393,2772744,0
2005-12-22,40.58,40.994,40.415,40.994,3147157,0
2005-12-23,41.155,41.464,41.041,41.39,3608996,0
2005-12-27,41.315,41.33,40.528,40.792,3552520,0
2005-12-28,40.792,40.988,40.596,40.868,2254171,0
2005-12-29,40.846,41.125,40.324,40.331,2557695,0
2005-12-30,40.279,40.331,39.937,40.18,2308656,0
2006-01-03,40.55,41.351,40.028,41.298,3456632,0
2006-01-04,41.481,41.481,40.541,41.298,3442352,0
2006-01-05,41.315,41.481,40.98,41.125,2773004,0
2006-01-06,41.315,41.942,41.101,41.942,2406524,0
2006-01-09,41.828,41.926,41.413,41.835,3776560,0
2006-01-10,42.281,42.281,41.109,41.547,3660441,0
2006-01-11,41.358,41.61,41.079,41.33,4718750,0
2006-01-12,41.33,41.488,41.066,41.337,4179545,0
2006-01-13,41.616,42.515,41.547,42.281,4072155,0
2006-01-17,41.926,43.113,41.874,43.082,3406377,0
2006-01-18,43.082,43.757,42.992,43.538,5899133,0
2006-01-19,43.49,43.709,43.263,43.702,2776577,0
2006-01-20,43.764,44.287,43.447,43.848,5131388,0
2006-01-23,44.006,44.369,43.831,44.27,3952064,0
2006-01-24,44.156,44.512,43.628,44.506,5052170,0
2006-01-25,43.968,45.29,43.665,43.733,5733153,0
2006-01-26,44.156,44.189,43.03,43.302,4741766,0
2006-01-27,43.31,44.435,43.27,43.56,5354507,0
2006-01-30,43.286,43.453,42.702,42.886,3990420,0
2006-01-31,42.795,43.62,42.69,43.416,5940266,0
2006-02-01,43.022,43.432,42.744,43.263,2927741,0
2006-02-02,43.294,43.425,42.214,42.456,3422251,0
2006-02-03,42.456,42.647,41.661,42.319,4206921,0
2006-02-06,42.041,42.605,42.041,42.379,3283118,0
2006-02-07,42.154,42.245,41.616,41.895,3029317,0
2006-02-08,41.791,41.866,41.277,41.429,2740866,0
2006-02-09,41.351,42.336,41.208,41.972,4583320,0
2006-02-10,42.267,43.055,42.048,42.683,5694802,0
2006-02-13,42.417,42.577,42.001,42.032,4269875,0
2006-02-14,41.964,42.409,41.148,42.35,4145557,0
2006-02-15,42.267,42.851,41.956,42.358,2755946,0
2006-02-16,42.273,42.366,41.669,41.95,3981689,0
2006-02-17,41.776,42.311,41.61,42.305,4722454,0
2006-02-21,42.319,43.007,42.214,42.833,4110906,0
2006-02-22,43.211,43.327,42.931,43.174,2775521,0
2006-02-23,43.174,43.566,42.871,43.27,3307584,0
2006-02-24,43.236,43.377,43.063,43.179,2373726,0
2006-02-27,43.349,44.112,43.302,43.9,3014505,0
2006-02-28,43.778,43.786,42.744,43.179,5822688,0
2006-03-01,43.063,43.082,42.45,42.683,4210757,0
2006-03-02,42.305,42.851,41.95,42.736,2773668,0
2006-03-03,42.736,43.416,42.54,43.113,3646287,0
2006-03-06,42.923,43.03,41.449,41.625,3896254,0
2006-03-07,41.625,41.625,41.079,41.519,4569168,0
2006-03-08,41.625,41.956,40.611,41.677,4043192,0
2006-03-09,41.715,41.942,41.245,41.343,1915858,0
2006-03-10,41.435,42.305,41.351,41.95,3528582,0
2006-03-13,41.956,42.055,41.693,41.903,1919161,0
2006-03-14,41.964,42.605,41.768,42.491,2403881,0
2006-03-15,42.456,42.515,41.934,42.401,2359706,0
2006-03-16,42.342,42.984,42.342,42.621,2499239,0
2006-03-17,42.759,42.789,42.19,42.267,3274785,0
2006-03-20,42.379,42.584,41.874,41.926,2384575,0
2006-03-21,41.797,41.912,41.101,41.307,2707935,0
2006-03-22,40.482,41.956,40.482,41.843,2573168,0
2006-03-23,42.077,42.077,41.503,41.625,3293168,0
2006-03-24,41.547,41.903,41.351,41.429,1980266,0
2006-03-27,41.449,41.455,40.792,40.807,2185259,0
2006-03-28,40.807,41.14,40.301,40.566,3726043,0
2006-03-29,40.677,41.066,40.528,40.959,2705556,0
2006-03-30,40.677,40.854,39.916,40.218,4584910,0
2006-03-31,40.882,40.882,39.922,39.998,4778929,0
2006-04-03,39.998,40.589,39.787,39.879,4257179,0
2006-04-04,39.922,40.528,39.698,40.429,3966879,0
2006-04-05,40.429,41.125,40.112,41.041,3759501,0
2006-04-06,41.14,41.171,40.088,40.316,3150730,0
2006-04-07,40.301,40.459,39.242,39.28,4095695,0
2006-04-10,39.218,39.757,39.218,39.462,2623162,0
2006-04-11,39.665,39.698,38.84,38.97,2608481,0
2006-04-12,39.015,39.205,38.668,39.136,3724849,0
2006-04-13,39.136,39.316,38.66,39.114,4047551,0
2006-04-17,38.902,39.114,38.796,39.068,2598825,0
2006-04-18,38.978,40.254,38.963,40.187,4509657,0
2006-04-19,40.052,40.429,39.893,40.172,3240927,0
2006-04-20,40.15,40.815,40.074,40.573,3947301,0
2006-04-21,40.792,40.823,40.172,40.4,3151922,0
2006-04-24,40.203,42.311,40.068,42.077,6615301,0
2006-04-25,42.077,42.077,41.284,41.42,4302677,0
2006-04-26,41.02,41.171,40.195,40.384,8355784,0
2006-04-27,40.393,41.321,39.93,40.952,6575625,0
2006-04-28,40.943,41.079,40.491,40.831,4140398,0
2006-05-01,40.716,41.02,40.384,40.677,5319724,0
2006-05-02,41.208,41.547,41.101,41.511,6028876,0
2006-05-03,41.587,41.888,41.413,41.814,6000839,0
2006-05-04,41.814,42.379,41.759,42.222,5085230,0
2006-05-05,42.491,42.914,42.456,42.817,5113270,0
2006-05-08,42.491,42.584,41.646,42.085,5005880,0
2006-05-09,42.085,42.085,41.744,41.888,4250568,0
2006-05-10,41.888,42.077,41.534,41.828,7830202,0
2006-05-11,41.814,41.814,41.05,41.42,6042897,0
2006-05-12,41.208,41.562,40.747,41.562,5731172,0
2006-05-15,41.562,42.612,41.553,42.139,8448233,0
2006-05-16,42.328,42.426,41.814,41.979,4043192,0
2006-05-17,41.587,41.926,40.976,41.101,4543778,0
2006-05-18,41.02,41.784,40.952,41.534,6226863,0
2006-05-19,41.701,42.311,41.455,41.866,5122395,0
2006-05-22,41.776,42.207,41.511,41.851,4806040,0
2006-05-23,42.154,42.35,41.315,41.351,3565087,0
2006-05-24,41.245,41.503,40.603,41.455,5218415,0
2006-05-25,41.547,41.632,41.245,41.481,4592977,0
2006-05-26,41.776,42.401,41.473,42.379,3402149,0
2006-05-30,42.229,42.342,41.708,41.759,2700398,0
2006-05-31,41.751,42.893,41.646,42.801,6968423,0
2006-06-01,42.801,43.757,42.647,43.742,8393346,0
2006-06-02,43.855,44.119,43.483,44.042,4795459,0
2006-06-05,44.042,44.195,43.566,43.59,3977989,0
2006-06-06,43.59,43.891,42.768,43.318,4316831,0
2006-06-07,43.4,43.908,43.055,43.063,5043704,0
2006-06-08,43.211,43.742,42.965,43.174,6177269,0
2006-06-09,43.145,43.885,42.984,43.718,4949404,0
2006-06-12,44.119,44.498,43.84,44.278,6617813,0
2006-06-13,44.423,44.506,43.877,44.089,7628644,0
2006-06-14,43.801,43.998,42.801,43.278,5941060,0
2006-06-15,43.44,43.998,43.105,43.84,4187348,0
2006-06-16,43.84,44.149,43.49,43.764,4405307,0
2006-06-19,43.778,43.855,42.759,42.866,3031433,0
2006-06-20,42.871,43.31,42.555,43.068,7724266,0
2006-06-21,43.068,43.263,42.719,42.893,3246614,0
2006-06-22,43.063,43.136,42.251,42.971,6269850,0
2006-06-23,42.971,43.498,42.702,43.047,3590214,0
2006-06-26,43.105,43.327,42.923,43.097,3646819,0
2006-06-27,43.244,43.583,42.683,42.759,4225703,0
2006-06-28,42.768,43.063,42.478,42.728,4534787,0
2006-06-29,42.949,42.956,42.175,42.676,4840690,0
2006-06-30,42.19,43.105,42.167,42.971,5280445,0
2006-07-03,43.097,43.825,43.007,43.801,1561280,0
2006-07-05,43.702,43.96,43.286,43.515,3930241,0
2006-07-06,43.475,43.538,42.901,43.089,2482442,0
2006-07-07,43.089,43.416,42.909,43.074,3578709,0
2006-07-10,43.362,43.681,43.097,43.498,3414714,0
2006-07-11,43.742,44.042,43.56,43.96,5965527,0
2006-07-12,44.03,44.204,43.59,43.628,4585174,0
2006-07-13,43.778,44.204,43.538,43.628,5080735,0
2006-07-14,43.53,43.93,43.416,43.62,3543659,0
2006-07-17,43.681,44.189,43.628,43.99,3272666,0
2006-07-18,44.156,44.195,43.816,44.006,4373566,0
2006-07-19,44.195,44.695,44.03,44.307,5877710,0
2006-07-20,44.459,44.868,44.156,44.444,4146746,0
2006-07-21,45.026,45.065,44.171,44.498,7795681,0
2006-07-24,44.611,45.178,44.405,45.035,3373580,0
2006-07-25,45.183,45.29,44.793,45.125,5151757,0
2006-07-26,45.141,45.328,44.911,45.043,6964192,0
2006-07-27,45.078,45.116,43.952,43.99,6791466,0
2006-07-28,43.99,44.506,43.877,44.119,6871479,0
2006-07-31,44.217,44.951,43.59,43.778,8902931,0
2006-08-01,43.778,44.687,43.461,44.549,7968277,0
2006-08-02,45.026,45.026,44.287,44.459,5494037,0
2006-08-03,44.156,44.723,44.013,44.33,11689028,0
2006-08-04,44.597,45.239,44.361,44.405,18860593,0
2006-08-07,44.27,44.687,43.862,43.869,8200383,0
2006-08-08,43.855,44.33,43.855,44.058,3709910,0
2006-08-09,44.399,44.611,43.915,44.021,3418676,0
2006-08-10,43.968,44.156,43.794,43.99,5122266,0
2006-08-11,43.726,43.915,43.566,43.786,3391299,0
2006-08-14,44.058,44.655,44.05,44.534,5248172,0
2006-08-15,44.98,45.078,44.611,44.974,5239444,0
2006-08-16,44.974,45.163,44.534,44.605,5102953,0
2006-08-17,44.307,44.646,44.24,44.444,6714359,0
2006-08-18,44.785,45.403,44.451,45.253,14031807,0
2006-08-21,45.026,45.728,44.944,45.351,6290478,0
2006-08-22,45.482,46.047,45.411,45.948,7760369,0
2006-08-23,45.858,46.039,45.556,45.866,4053639,0
2006-08-24,46.107,46.107,45.523,45.752,2267127,0
2006-08-25,45.629,45.858,45.246,45.29,4268552,0
2006-08-28,45.367,46.226,45.223,45.965,10359063,0
2006-08-29,45.896,46.047,45.253,45.593,8670553,0
2006-08-30,45.896,45.932,45.397,45.458,7589494,0
2006-08-31,45.629,46.252,45.629,46.107,3896519,0
2006-09-01,46.214,46.26,45.706,45.777,3971640,0
2006-09-05,45.601,45.784,44.959,45.085,3810420,0
2006-09-06,45.085,45.285,44.875,44.98,3178505,0
2006-09-07,45.05,45.163,44.852,44.987,4327404,0
2006-09-08,45.654,45.654,44.753,44.89,2250860,0
2006-09-11,45.367,45.367,44.3,44.491,5025981,0
2006-09-12,44.611,44.723,43.84,44.006,4506219,0
2006-09-13,44.006,44.195,43.507,44.058,3904190,0
2006-09-14,44.119,44.369,43.612,43.681,3217653,0
2006-09-15,44.996,45.094,44.392,44.769,15652068,0
2006-09-18,44.769,44.906,44.24,44.405,5861044,0
2006-09-19,44.451,44.845,44.307,44.762,5787116,0
2006-09-20,44.911,45.071,44.679,44.966,5466922,0
2006-09-21,44.822,45.009,44.491,44.679,7626789,0
2006-09-22,44.52,45.285,44.498,45.009,5651156,0
2006-09-25,45.328,46.121,45.009,45.827,6057844,0
2006-09-26,45.82,46.199,45.671,46.009,3728288,0
2006-09-27,45.932,46.863,45.932,46.65,5329643,0
2006-09-28,46.577,46.742,45.882,46.349,4268025,0
2006-09-29,46.485,46.6,45.7,45.777,7879001,0
2006-10-02,45.82,46.349,45.629,45.784,5094621,0
2006-10-03,45.441,45.866,45.178,45.79,10327852,0
2006-10-04,45.79,46.145,45.663,46.121,3649993,0
2006-10-05,46.121,46.226,45.813,45.896,2572376,0
2006-10-06,45.896,45.896,45.418,45.722,3248201,0
2006-10-09,45.609,45.911,45.297,45.663,2082234,0
2006-10-10,45.706,46.26,45.581,45.973,2970861,0
2006-10-11,45.973,46.121,45.629,45.79,4602897,0
2006-10-12,45.896,45.911,45.321,45.685,3584660,0
2006-10-13,45.82,46.107,45.285,45.85,6794508,0
2006-10-16,45.784,45.995,45.523,45.82,2427420,0
2006-10-17,45.842,46.226,45.82,46.121,3704614,0
2006-10-18,46.425,46.736,46.226,46.617,4041996,0
2006-10-19,46.502,47.001,46.341,46.917,3339064,0
2006-10-20,47.18,47.18,46.699,47.114,2942692,0
2006-10-23,46.803,47.432,46.699,47.235,3534801,0
2006-10-24,46.954,47.248,46.736,47.074,3137106,0
2006-10-25,47.074,48.103,47.074,47.65,4083266,0
2006-10-26,47.59,48.027,47.59,47.985,5361911,0
2006-10-27,47.634,47.65,46.699,47.18,4702223,0
2006-10-30,47.189,47.305,46.63,46.947,4857095,0
2006-10-31,46.803,46.954,46.713,46.863,4773373,0
2006-11-01,47.016,47.206,46.764,47.114,4387318,0
2006-11-02,46.925,47.058,46.691,46.797,5428569,0
2006-11-03,46.826,46.871,46.055,46.086,6208088,0
2006-11-06,46.121,46.325,45.82,45.882,5955610,0
2006-11-07,45.691,45.896,44.959,45.085,8949217,0
2006-11-08,44.687,45.36,44.506,45.065,9382354,0
2006-11-09,44.951,45.183,44.769,45.108,7562115,0
2006-11-10,45.116,45.573,45.071,45.403,6920282,0
2006-11-13,45.207,45.214,44.526,44.526,9144956,0
2006-11-14,44.611,44.883,44.611,44.745,8329200,0
2006-11-15,44.723,44.723,44.352,44.414,8607336,0
2006-11-16,44.307,44.542,44.204,44.232,8386469,0
2006-11-17,44.232,44.307,43.968,44.3,9731639,0
2006-11-20,44.042,44.287,43.726,43.778,5808408,0
2006-11-21,44.097,44.611,44.097,44.399,5612933,0
2006-11-22,44.392,44.883,44.307,44.814,4437445,0
2006-11-24,44.723,45.133,44.646,45.102,1805555,0
2006-11-27,45.102,45.133,44.611,44.852,5881942,0
2006-11-28,44.86,45.418,44.695,45.192,3751568,0
2006-11-29,45.183,45.896,45.183,45.805,5415343,0
2006-11-30,45.593,46.03,45.312,45.918,3485338,0
2006-12-01,46.137,46.536,45.987,46.421,4294081,0
2006-12-04,46.65,47.067,46.532,46.803,3964231,0
2006-12-05,46.705,47.369,46.56,47.206,5727069,0
2006-12-06,47.333,47.424,46.713,46.917,3583996,0
2006-12-07,47.067,47.114,46.519,46.764,3211699,0
2006-12-08,46.617,46.742,46.26,46.462,4432157,0
2006-12-11,46.388,46.705,46.273,46.699,2814932,0
2006-12-12,46.617,47.091,46.485,46.835,4695078,0
2006-12-13,46.992,47.13,46.658,46.961,4110243,0
2006-12-14,46.961,47.499,46.803,47.198,2853416,0
2006-12-15,47.339,47.499,47.052,47.333,4071492,0
2006-12-18,47.256,47.256,46.532,46.691,3035531,0
2006-12-19,46.502,46.925,46.425,46.75,2976944,0
2006-12-20,46.577,46.826,46.51,46.757,2697091,0
2006-12-21,46.764,46.954,46.502,46.658,1983701,0
2006-12-22,46.552,46.803,46.145,46.446,1456534,0
2006-12-26,46.431,46.803,46.128,46.736,1004217,0
2006-12-27,46.871,47.091,46.742,46.902,1645393,0
2006-12-28,46.764,47.058,46.65,46.705,1136605,0
2006-12-29,46.65,46.925,46.552,46.797,2081439,0
2007-01-03,46.797,47.627,46.666,47.206,3546700,0
2007-01-04,47.206,47.319,46.666,46.789,2782128,0
2007-01-05,46.577,46.608,45.458,45.663,3773654,0
2007-01-08,45.587,45.957,45.403,45.547,2199148,0
2007-01-09,46.121,46.121,45.246,45.547,3382701,0
2007-01-10,46.137,46.266,45.482,45.948,3732254,0
2007-01-11,46.03,46.226,45.581,45.79,2654901,0
2007-01-12,45.637,45.882,44.73,45.102,4255328,0
2007-01-16,45.328,45.384,45.035,45.133,2901162,0
2007-01-17,45.065,45.39,44.937,45.253,3537444,0
2007-01-18,45.918,45.918,44.911,45.328,3022307,0
2007-01-19,45.36,45.565,45.231,45.565,2351508,0
2007-01-22,45.441,45.629,45.269,45.336,3091478,0
2007-01-23,45.009,45.744,44.83,45.539,3648274,0
2007-01-24,45.141,45.722,45.065,45.418,2326377,0
2007-01-25,45.489,45.679,44.646,44.646,4660692,0
2007-01-26,44.573,44.89,44.414,44.745,3554902,0
2007-01-29,44.633,44.966,44.498,44.898,3649993,0
2007-01-30,44.911,45.223,44.73,44.845,2873124,0
2007-01-31,44.837,45.474,44.687,45.36,2914254,0
2007-02-01,46.009,46.243,45.312,46.145,3558870,0
2007-02-02,46.039,46.071,45.629,45.932,4846377,0
2007-02-05,46.023,46.977,45.728,46.961,4940936,0
2007-02-06,47.432,48.027,47.106,47.907,5156655,0
2007-02-07,47.739,47.936,47.339,47.821,2860692,0
2007-02-08,47.507,48.133,47.507,48.019,2425970,0
2007-02-09,48.111,48.602,47.992,48.435,3898901,0
2007-02-12,48.435,48.466,48.103,48.172,3706292,0
2007-02-13,48.051,48.075,47.657,47.953,3080265,0
2007-02-14,48.111,48.421,48.012,48.224,2184877,0
2007-02-15,47.88,48.097,47.369,47.499,2900232,0
2007-02-16,47.346,47.88,47.016,47.782,2700795,0
2007-02-20,47.96,48.331,47.829,48.117,2022853,0
2007-02-21,47.846,48.125,47.688,48.019,2198353,0
2007-02-22,48.034,48.648,47.936,48.566,3157605,0
2007-02-23,49.141,50.803,48.994,50.606,7882176,0
2007-02-26,51.113,54.675,50.888,52.46,12168590,0
2007-02-27,52.094,52.225,49.562,49.894,8102648,0
2007-02-28,49.873,50.585,49.413,49.85,6071994,0
2007-03-01,49.526,50.245,48.294,49.911,4587192,0
2007-03-02,49.533,49.919,48.558,48.558,6650348,0
2007-03-05,48.385,49.02,48.091,48.233,7467694,0
2007-03-06,48.505,49.02,48.294,49.003,4109449,0
2007-03-07,48.994,49.486,48.693,48.739,2871931,0
2007-03-08,49.073,49.276,48.7,48.77,2760439,0
2007-03-09,49.224,49.396,48.618,48.763,3370803,0
2007-03-12,48.77,50.091,48.739,49.993,4067129,0
2007-03-13,49.993,50.592,49.034,49.11,4737795,0
2007-03-14,49.11,49.7,48.618,49.494,3812138,0
2007-03-15,49.494,50.205,49.246,50.132,3507026,0
2007-03-16,50.387,50.472,49.562,49.735,4576424,0
2007-03-19,50.05,50.464,49.759,50.441,2395720,0
2007-03-20,50.318,51.445,50.069,51.445,3273725,0
2007-03-21,51.303,52.587,51.068,52.202,5063740,0
2007-03-22,51.866,52.127,50.357,51.219,8129099,0
2007-03-23,50.848,51.36,50.577,51.205,5148940,0
2007-03-26,50.939,51.59,50.614,51.527,3000803,0
2007-03-27,51.312,51.75,50.985,51.279,3297797,0
2007-03-28,51.348,52.897,51.188,52.285,5731708,0
2007-03-29,52.437,52.791,51.981,52.248,3707902,0
2007-03-30,52.255,52.55,50.295,51.954,7297607,0
2007-04-02,52.066,53.329,51.923,53.229,4199776,0
2007-04-03,53.683,53.981,53.389,53.926,4973345,0
2007-04-04,54.077,54.077,53.54,53.713,3832904,0
2007-04-05,53.713,54.213,53.564,54.213,2585200,0
2007-04-09,54.1,54.705,54.091,54.5,2093346,0
2007-04-10,54.591,54.735,54.385,54.621,2343713,0
2007-04-11,54.621,54.81,54.334,54.5,3699541,0
2007-04-12,54.675,54.726,53.646,53.784,4864844,0
2007-04-13,54.44,54.44,53.147,53.623,2696122,0
2007-04-16,54.371,54.491,53.699,54.145,2106472,0
2007-04-17,54.13,55.197,53.934,55.104,2987392,0
2007-04-18,55.038,55.666,54.939,55.561,4967129,0
2007-04-19,56.33,56.33,54.887,54.946,3791198,0
2007-04-20,55.59,55.952,53.804,55.406,9397661,0
2007-04-23,55.576,56.498,55.576,56.004,3888187,0
2007-04-24,56.102,56.959,55.675,56.701,4559035,0
2007-04-25,56.708,57.463,56.61,57.194,6737952,0
2007-04-26,57.305,58.606,57.305,57.806,6021503,0
2007-04-27,57.398,57.872,57.094,57.636,3890837,0
2007-04-30,58.01,58.599,56.959,57.018,4477569,0
2007-05-01,57.293,57.841,56.86,57.434,4025206,0
2007-05-02,58.047,58.403,57.821,58.28,2657680,0
2007-05-03,58.334,58.789,57.577,58.13,5334501,0
2007-05-04,58.137,58.411,57.645,57.841,4159578,0
2007-05-07,57.488,59.36,57.488,59.226,4829714,0
2007-05-08,60.022,60.022,58.35,58.454,7465704,0
2007-05-09,59.084,59.084,58.355,58.637,3861892,0
2007-05-10,58.532,58.863,57.676,57.716,6871548,0
2007-05-11,57.538,58.055,57.2,57.866,3534604,0
2007-05-14,58.025,58.32,57.547,57.79,2965969,0
2007-05-15,57.978,58.847,57.978,58.181,3600976,0
2007-05-16,58.78,58.847,58.069,58.75,2188038,0
2007-05-17,58.5,58.56,57.7,58.16,2603324,0
2007-05-18,58.259,59.384,58.16,59.318,4639267,0
2007-05-21,59.749,59.749,58.643,58.643,3594182,0
2007-05-22,58.945,59.157,58.273,58.494,3231756,0
2007-05-23,58.56,59.127,57.919,57.985,2789671,0
2007-05-24,57.766,57.993,55.732,55.764,8492287,0
2007-05-25,56.178,56.405,54.757,55.385,4760992,0
2007-05-29,56.043,56.216,55.211,55.688,5933599,0
2007-05-30,55.497,57.547,55.399,57.488,8994450,0
2007-05-31,57.645,59.106,56.739,58.978,8154289,0
2007-06-01,59.013,59.567,57.538,57.926,6510420,0
2007-06-04,57.381,57.735,56.716,57.079,5769186,0
2007-06-05,56.429,57.101,55.928,56.158,4537030,0
2007-06-06,55.527,55.854,54.47,54.894,7006377,0
2007-06-07,54.516,54.894,52.725,52.869,8889403,0
2007-06-08,53.125,53.85,52.738,53.426,6066310,0
2007-06-11,53.69,54.939,53.532,54.561,8328491,0
2007-06-12,53.903,54.312,53.306,53.419,5254587,0
2007-06-13,53.956,54.554,53.555,54.516,6289387,0
2007-06-14,54.803,55.717,54.561,55.038,5257694,0
2007-06-15,56.133,56.762,55.723,56.314,7075417,0
2007-06-18,56.314,56.33,55.379,55.814,3318162,0
2007-06-19,55.527,56.158,55.34,55.893,3561631,0
2007-06-20,56.067,56.361,53.85,53.934,4557240,0
2007-06-21,53.721,55.061,53.63,54.365,4567714,0
2007-06-22,54.056,54.478,52.95,52.95,4883409,0
2007-06-25,53.147,55.023,53.027,53.882,5245397,0
2007-06-26,54.154,54.81,53.836,53.836,4508069,0
2007-06-27,53.078,54.803,53.078,54.744,4455580,0
2007-06-28,54.744,55.658,54.371,54.516,4229746,0
2007-06-29,54.591,55.773,54.13,54.894,4894991,0
2007-07-02,55.952,57.724,55.633,57.716,6715949,0
2007-07-03,58.123,58.313,57.057,57.547,2725394,0
2007-07-05,58.108,58.273,56.875,57.895,4585834,0
2007-07-06,57.798,57.912,56.55,57.774,3460225,0
2007-07-09,57.857,58.32,57.374,57.652,2553251,0
2007-07-10,57.186,57.624,56.345,56.367,4528833,0
2007-07-11,56.517,57.003,56.158,56.663,2586258,0
2007-07-12,56.679,57.964,56.58,57.964,3472670,0
2007-07-13,58.038,59.263,57.645,59.098,4547747,0
2007-07-16,58.833,59.255,58.047,58.251,3814566,0
2007-07-17,58.523,58.978,58.273,58.718,3708713,0
2007-07-18,58.207,59.613,58.001,59.445,4473288,0
2007-07-19,59.946,62.454,59.558,62.039,10082204,0
2007-07-20,60.563,61.388,59.613,59.65,7109159,0
2007-07-23,59.353,61.033,59.22,60.768,5875197,0
2007-07-24,59.482,60.496,57.186,57.418,9011981,0
2007-07-25,58.592,59.318,54.182,56.285,14772927,0
2007-07-26,55.287,55.385,52.255,53.607,15827102,0
2007-07-27,53.381,54.35,52.641,52.641,11328979,0
2007-07-30,52.852,53.306,51.303,52.565,10416809,0
2007-07-31,55.732,55.732,52.95,53.041,9646344,0
2007-08-01,53.306,56.474,53.267,56.026,9823831,0
2007-08-02,54.757,56.868,54.757,56.61,6570991,0
2007-08-03,56.33,57.463,53.479,53.752,7242190,0
2007-08-06,54.167,56.33,52.95,56.158,7289275,0
2007-08-07,55.569,57.525,55.099,56.376,8686292,0
2007-08-08,57.253,57.955,56.55,57.766,7344029,0
2007-08-09,57.01,58.494,55.773,56.897,9882415,0
2007-08-10,55.992,57.798,54.816,55.082,8131610,0
2007-08-13,55.249,56.201,54.478,55.044,4091199,0
2007-08-14,55.52,55.52,53.404,53.888,4091859,0
2007-08-15,52.861,54.962,52.029,52.263,5328714,0
2007-08-16,52.029,52.248,48.942,50.939,12558472,0
2007-08-17,51.113,54.448,51.113,53.926,10705308,0
2007-08-20,54.221,54.358,52.489,53.981,3838721,0
2007-08-21,53.532,54.358,53.456,54.001,3213549,0
2007-08-22,54.236,54.955,53.69,54.955,4607395,0
2007-08-23,55.242,55.576,54.371,54.765,3669041,0
2007-08-24,54.901,55.438,54.221,55.301,3173473,0
2007-08-27,55.202,55.202,52.869,53.034,5474858,0
2007-08-28,52.823,53.323,51.996,52.299,6881658,0
2007-08-29,52.299,54.167,52.299,53.827,4507144,0
2007-08-30,53.564,53.683,52.565,53.011,4190921,0
2007-08-31,53.789,54.145,52.981,53.434,4370920,0
2007-09-04,54.894,55.822,54.182,55.584,5284941,0
2007-09-05,55.189,55.619,54.585,55.226,5957459,0
2007-09-06,55.121,56.564,54.628,56.437,4970436,0
2007-09-07,57.709,57.709,55.061,55.393,4977444,0
2007-09-10,55.871,56.458,55.082,55.492,6833918,0
2007-09-11,55.756,56.928,55.61,56.663,5287453,0
2007-09-12,56.392,56.995,56.208,56.517,5328187,0
2007-09-13,56.791,57.912,56.791,57.471,4597341,0
2007-09-14,57.094,58.114,56.875,57.821,4867274,0
2007-09-17,57.759,57.955,56.133,56.534,5887762,0
2007-09-18,56.708,58.062,56.708,58.001,6099504,0
2007-09-19,58.553,60.022,58.355,59.248,5423544,0
2007-09-20,59.091,59.459,58.434,58.434,2737165,0
2007-09-21,59.135,59.498,58.434,58.789,5276081,0
2007-09-24,58.789,59.665,58.5,59.106,3628173,0
2007-09-25,58.938,59.717,58.854,58.895,2633920,0
2007-09-26,59.059,59.756,58.804,59.182,3634914,0
2007-09-27,59.431,59.656,57.985,58.19,3700383,0
2007-09-28,58.038,58.403,56.739,56.98,5982720,0
2007-10-01,57.357,58.297,55.952,57.305,4678413,0
2007-10-02,57.766,57.964,57.087,57.561,6934566,0
2007-10-03,57.479,57.684,56.881,57.003,3012528,0
2007-10-04,57.018,58.145,56.845,57.512,2676196,0
2007-10-05,57.709,58.251,57.569,57.919,2906981,0
2007-10-08,57.716,58.895,57.618,58.114,2134078,0
2007-10-09,58.439,59.212,58.19,59.119,3580162,0
2007-10-10,59.127,59.195,58.001,58.461,3239208,0
2007-10-11,58.986,60.253,58.718,59.543,7454858,0
2007-10-12,59.923,60.466,59.279,59.868,4039621,0
2007-10-15,59.907,60.095,58.637,59.212,3309830,0
2007-10-16,59.195,59.543,58.637,58.978,3649201,0
2007-10-17,59.353,59.642,57.857,58.411,4334681,0
2007-10-18,58.123,58.666,57.955,58.221,3128906,0
2007-10-19,57.79,58.273,56.596,56.814,5154268,0
2007-10-22,56.322,57.645,55.773,57.3,3639962,0
2007-10-23,57.463,57.985,57.186,57.618,2824718,0
2007-10-24,57.463,57.828,56.837,57.798,6298545,0
2007-10-25,57.463,59.491,57.229,59.149,4974271,0
2007-10-26,60.24,61.457,59.36,60.655,4629399,0
2007-10-29,60.941,61.622,60.513,61.146,3897444,0
2007-10-30,60.736,61.933,60.234,61.215,3289769,0
2007-10-31,61.306,62.756,61.306,62.591,4361926,0
2007-11-01,62.356,62.756,61.139,61.383,4967523,0
2007-11-02,61.622,62.106,60.874,61.827,4257049,0
2007-11-05,60.397,63.7,60.397,63.454,6585934,0
2007-11-06,63.399,63.795,62.283,63.422,3953000,0
2007-11-07,62.303,63.489,61.743,61.743,4805709,0
2007-11-08,61.797,63.559,61.797,63.03,6677163,0
2007-11-09,64.21,64.21,62.085,62.275,4658134,0
2007-11-12,62.039,63.504,59.613,59.847,6494302,0
2007-11-13,60.234,60.234,58.643,59.907,7249743,0
2007-11-14,60.15,60.949,59.769,60.044,3918636,0
2007-11-15,59.923,60.921,59.341,59.946,5361093,0
2007-11-16,60.432,60.587,59.348,60.339,4795002,0
2007-11-19,60.078,60.676,59.734,60.351,4362150,0
2007-11-20,60.334,61.629,60.334,61.367,4184241,0
2007-11-21,60.676,61.835,60.619,60.716,6266937,0
2007-11-23,60.994,61.092,59.868,60.973,3482510,0
2007-11-26,60.851,62.507,60.095,60.578,5250534,0
2007-11-27,61.019,61.571,60.36,61.283,4285320,0
2007-11-28,61.866,62.478,60.874,62.227,5530013,0
2007-11-29,62.153,62.501,61.238,61.835,2621413,0
2007-11-30,62.705,62.78,60.988,61.299,5443313,0
2007-12-03,60.897,62.576,60.897,62.326,3854988,0
2007-12-04,61.827,63.991,61.827,63.576,4885978,0
2007-12-05,64.034,65.239,63.626,65.124,5396765,0
2007-12-06,65.101,65.108,63.779,64.754,3262101,0
2007-12-07,64.745,65.246,63.919,64.464,3285727,0
2007-12-10,64.776,65.298,64.277,65.162,4798957,0
2007-12-11,65.131,65.655,63.054,63.146,4490338,0
2007-12-12,63.363,64.109,61.7,62.386,6256007,0
2007-12-13,62.205,64.436,62.106,64.35,4967353,0
2007-12-14,62.584,64.611,62.567,63.461,7699448,0
2007-12-17,63.062,63.991,62.567,62.635,5453320,0
2007-12-18,62.991,64.837,62.924,64.685,6536198,0
2007-12-19,63.952,64.86,62.962,63.137,6301013,0
2007-12-20,63.717,63.893,61.727,62.326,6328834,0
2007-12-21,62.94,64.343,61.441,62.197,8464397,0
2007-12-24,62.063,62.644,61.79,62.046,2206853,0
2007-12-26,62.356,62.356,61.622,61.895,2152959,0
2007-12-27,61.662,62.538,61.509,61.547,3026435,0
2007-12-28,61.629,62.644,61.629,62.576,2641342,0
2007-12-31,62.25,62.63,61.448,61.727,2605714,0
2008-01-02,61.811,62.342,60.391,60.627,4862878,0
2008-01-03,60.71,62.531,60.71,61.306,4273488,0
2008-01-04,60.843,63.074,60.496,62.024,5398103,0
2008-01-07,62.531,63.709,61.629,63.378,5002017,0
2008-01-08,63.576,65.971,63.576,64.366,7367962,0
2008-01-09,64.473,65.591,63.151,65.42,6812899,0
2008-01-10,65.056,65.353,63.567,64.415,5555658,0
2008-01-11,63.952,64.882,63.12,63.576,5310922,0
2008-01-14,63.984,64.391,63.18,64.163,3629948,0
2008-01-15,63.497,65.214,63.445,63.976,7606502,0
2008-01-16,63.807,64.4,61.221,61.473,9334862,0
2008-01-17,61.275,62.501,58.651,58.651,10086677,0
2008-01-18,58.592,59.318,56.517,57.357,10791174,0
2008-01-22,54.545,56.995,52.935,55.295,11254015,0
2008-01-23,53.306,59.439,52.928,59.166,9902454,0
2008-01-24,58.97,58.97,56.216,56.746,11752221,0
2008-01-25,57.407,57.479,55.128,55.272,7243878,0
2008-01-28,55.272,56.075,54.894,55.414,6825562,0
2008-01-29,55.789,56.248,55.197,55.372,7597863,0
2008-01-30,55.197,56.482,55,55.226,6738773,0
2008-01-31,54.463,57.933,54.41,57.538,10255455,0
2008-02-01,57.735,59.098,57.407,58.538,6383955,0
2008-02-04,58.515,60.36,58.515,59.694,5467820,0
2008-02-05,58.765,58.97,56.959,57.109,4818788,0
2008-02-06,57.39,58.288,57.018,57.366,4576084,0
2008-02-07,56.731,57.978,56.64,57.44,6162808,0
2008-02-08,57.238,57.933,56.723,57.366,3914871,0
2008-02-11,57.463,59.567,57.418,59.431,5958710,0
2008-02-12,59.892,60.921,59.369,60.193,5319402,0
2008-02-13,60.513,60.542,59.05,59.536,4083548,0
2008-02-14,59.65,60.366,58.673,59.084,3877978,0
2008-02-15,58.908,59.596,58.532,59.467,3164039,0
2008-02-19,60.036,60.366,58.978,59.353,2521256,0
2008-02-20,58.952,59.482,58.259,59.248,3120069,0
2008-02-21,59.353,59.734,58.181,58.461,3411312,0
2008-02-22,58.538,59.613,57.94,59.491,3264369,0
2008-02-25,59.408,59.749,58.718,59.182,3839827,0
2008-02-26,58.796,60.161,58.305,60.078,4471573,0
2008-02-27,59.84,60.445,58.673,58.908,3729413,0
2008-02-28,58.637,58.847,57.849,58.523,4115346,0
2008-02-29,57.903,58.28,56.248,56.596,4820964,0
2008-03-03,57.327,58.863,56.632,58.637,5639782,0
2008-03-04,58.394,60.676,58.153,60.071,7779138,0
2008-03-05,60.202,60.822,59.242,60.063,4771428,0
2008-03-06,60.014,60.488,58.888,58.961,3831949,0
2008-03-07,58.379,59.279,57.806,58.97,4759416,0
2008-03-10,59.144,59.302,58.099,58.387,5232421,0
2008-03-11,59.05,61.246,59.05,61.086,7126360,0
2008-03-12,61.101,61.564,60.044,60.063,4311507,0
2008-03-13,59.353,61.229,58.986,60.988,4893524,0
2008-03-14,61.207,61.246,59.098,60.3,6381510,0
2008-03-17,58.986,60.967,58.614,60.029,7072258,0
2008-03-18,61.056,61.622,60.029,61.328,5939860,0
2008-03-19,61.503,62.348,59.808,59.808,5864670,0
2008-03-20,60.063,61.146,59.157,60.791,6464745,0
2008-03-24,60.921,61.374,59.832,60.438,4031915,0
2008-03-25,60.373,60.913,59.558,59.717,5047605,0
2008-03-26,59.491,60.676,59.333,60.169,4509542,0
2008-03-27,60.648,61.827,60.234,61.155,4227634,0
2008-03-28,61.336,61.964,60.193,60.308,3906866,0
2008-03-31,60.169,61.645,60.169,61.448,4286232,0
2008-04-01,62.039,62.9,61.246,62.749,4808854,0
2008-04-02,62.756,63.658,62.402,63.278,4106058,0
2008-04-03,62.756,63.348,62.259,62.856,3400258,0
2008-04-04,63.062,64.331,62.705,62.886,4932163,0
2008-04-07,63.218,63.264,62.205,62.326,4406798,0
2008-04-08,62.008,62.682,62.008,62.169,4588360,0
2008-04-09,62.078,62.975,61.707,62.425,3705998,0
2008-04-10,62.635,63.293,62.227,62.63,4265433,0
2008-04-11,61.964,62.803,61.964,62.356,3059725,0
2008-04-14,62.348,63.243,62.069,63.096,3123264,0
2008-04-15,63.378,64.375,63.34,63.854,3869299,0
2008-04-16,63.952,65.345,63.673,65.2,4616177,0
2008-04-17,65.117,66.237,65.041,65.857,4517563,0
2008-04-18,66.146,66.569,65.29,65.843,6167671,0
2008-04-21,65.372,65.819,64.722,65.267,4129183,0
2008-04-22,65.176,65.2,64.448,64.783,4112209,0
2008-04-23,65.176,65.42,64.677,65.17,3672552,0
2008-04-24,64.722,65.01,63.348,64.656,6078663,0
2008-04-25,64.716,65.476,64.579,65.319,4317290,0
2008-04-28,65.403,65.617,64.195,64.4,3554343,0
2008-04-29,64.195,64.67,63.559,63.763,3567479,0
2008-04-30,63.763,65.253,63.559,64.632,4253226,0
2008-05-01,64.67,65.956,64.638,65.411,3166984,0
2008-05-02,65.781,66.106,64.843,65.071,3704953,0
2008-05-05,65.101,65.101,63.62,64.186,3423639,0
2008-05-06,64.302,65.147,63.521,65.071,3939330,0
2008-05-07,64.852,65.549,64.343,64.498,2268074,0
2008-05-08,63.741,63.999,62.87,63.316,4932932,0
2008-05-09,62.772,62.991,62.146,62.713,4920246,0
2008-05-12,62.749,64.019,62.38,63.7,3927116,0
2008-05-13,63.807,64.082,62.809,63.089,3591613,0
2008-05-14,63.089,64.254,62.984,63.822,3947951,0
2008-05-15,63.984,63.984,63.18,63.717,3044115,0
2008-05-16,63.694,64.571,63.461,64.316,4107082,0
2008-05-19,64.268,65.533,64.268,65.162,4128108,0
2008-05-20,66.536,67.272,65.797,66.853,6927303,0
2008-05-21,66.916,68.518,66.41,67.793,6171676,0
2008-05-22,68.019,68.337,67.452,68.11,3873085,0
2008-05-23,67.688,68.043,66.706,66.788,2912467,0
2008-05-27,67.898,68.541,67.392,68.345,4945041,0
2008-05-28,67.407,68.051,66.826,67.157,5944506,0
2008-05-29,66.909,68.2,66.909,67.588,3240893,0
2008-05-30,67.497,67.777,66.41,66.536,6141754,0
2008-06-02,66.174,66.614,65.655,65.992,2803501,0
2008-06-03,66.356,66.536,65.23,65.631,3874106,0
2008-06-04,65.575,66.901,65.304,66.196,3198222,0
2008-06-05,66.303,67.937,65.857,67.815,3594708,0
2008-06-06,67.067,68.043,65.819,66.09,6061575,0
2008-06-09,66.18,67.187,65.781,66.985,3467208,0
2008-06-10,66.697,67.424,66.04,67.173,4143253,0
2008-06-11,67.173,67.506,66.146,66.213,3636351,0
2008-06-12,66.463,66.718,65.812,66.311,2677713,0
2008-06-13,66.839,68.013,66.371,67.86,3681556,0
2008-06-16,67.542,67.565,65.962,67.384,3685659,0
2008-06-17,67.613,68.345,67.235,67.468,2188819,0
2008-06-18,67.173,68.398,67.143,68.126,5072919,0
2008-06-19,67.815,68.918,67.747,68.392,4001082,0
2008-06-20,68.359,69.048,67.279,67.726,5833047,0
2008-06-23,67.99,69.406,67.656,68.745,3367956,0
2008-06-24,68.398,69.441,68.398,68.745,4220947,0
2008-06-25,68.868,68.897,67.565,68.171,5009517,0
2008-06-26,67.604,67.981,66.106,66.106,4509105,0
2008-06-27,66.046,66.985,65.435,65.781,5936033,0
2008-06-30,65.895,68.427,65.485,68.019,6727012,0
2008-07-01,67.621,68.8,66.674,68.313,4582369,0
2008-07-02,68.444,69.562,68.293,68.457,4363274,0
2008-07-03,68.444,69.406,67.99,68.398,3339545,0
2008-07-07,68.819,69.661,67.497,67.981,5830074,0
2008-07-08,67.973,69.163,66.658,67.326,6275016,0
2008-07-09,67.621,68.564,66.985,67.946,4474684,0
2008-07-10,68.087,69.38,67.702,69.29,4138041,0
2008-07-11,68.631,69.622,67.497,68.466,5461203,0
2008-07-14,69.016,69.138,66.749,66.832,5221820,0
2008-07-15,66.817,67.702,65.451,66.076,6777604,0
2008-07-16,66.106,66.188,63.25,64.171,8511381,0
2008-07-17,63.815,64.375,61.388,62.153,8298727,0
2008-07-18,62.719,63.658,61.902,63.074,6638963,0
2008-07-21,63.415,64.745,62.658,64.4,4943065,0
2008-07-22,63.927,65.358,63.477,63.952,5564601,0
2008-07-23,63.665,65.501,60.249,61.72,7462155,0
2008-07-24,61.622,61.684,58.81,61.417,9646165,0
2008-07-25,61.539,61.873,60.822,60.994,4699562,0
2008-07-28,60.775,61.948,60.071,60.071,5694833,0
2008-07-29,59.855,60.619,59.287,60.391,4570080,0
2008-07-30,59.8,60.949,59.726,60.55,4803704,0
2008-07-31,60.308,61.056,59.115,59.445,6079047,0
2008-08-01,59.763,59.923,57.018,57.041,7110109,0
2008-08-04,57.109,58.19,55.527,55.535,7585103,0
2008-08-05,55.688,56.618,54.726,56.376,7258713,0
2008-08-06,56.322,57.2,55.666,56.624,6356268,0
2008-08-07,56.166,57.926,55.603,56.777,7346518,0
2008-08-08,57.034,57.073,55.838,56.322,5175366,0
2008-08-11,56.498,56.814,55.543,55.88,4583192,0
2008-08-12,55.65,56.27,55.309,56.019,4723657,0
2008-08-13,55.887,56.806,54.726,56.618,5086396,0
2008-08-14,56.42,56.42,55.438,55.723,5407700,0
2008-08-15,55.937,55.937,55.112,55.492,4520407,0
2008-08-18,55.512,56.102,55.128,55.492,2782926,0
2008-08-19,55.112,55.978,54.606,55.747,3658391,0
2008-08-20,55.782,56.33,54.931,56.158,3829129,0
2008-08-21,55.584,58.508,55.576,58.108,5304897,0
2008-08-22,58.221,58.235,57.305,57.39,2675990,0
2008-08-25,57.547,57.724,56.33,56.603,2372429,0
2008-08-26,56.679,57.821,56.489,57.519,2539081,0
2008-08-27,57.434,58.796,57.434,58.494,3638282,0
2008-08-28,58.735,59.279,58.083,58.326,2695366,0
2008-08-29,58.069,58.568,57.268,57.434,2798508,0
2008-09-02,57.933,58.863,55.756,56.01,4023414,0
2008-09-03,56.004,56.01,53.827,54.371,5553409,0
2008-09-04,55.696,55.696,53.073,53.397,6987794,0
2008-09-05,52.844,52.844,49.057,49.126,14835123,0
2008-09-08,49.774,50.492,49.073,50.245,7589768,0
2008-09-09,50.464,50.629,47.173,47.279,13015723,0
2008-09-10,47.319,49.041,47.319,48.566,9215549,0
2008-09-11,48.558,50.546,47.634,50.492,8041498,0
2008-09-12,50.259,51.99,50.009,51.71,7935733,0
2008-09-15,50.614,51.348,49.562,50.357,7948740,0
2008-09-16,49.948,50.318,47.483,49.61,10240384,0
2008-09-17,48.854,48.981,46.532,46.902,9973850,0
2008-09-18,47.605,49.041,46.63,48.352,7715842,0
2008-09-19,48.566,52.171,48.566,51.369,10196724,0
2008-09-22,51.906,52.443,51.376,51.651,7190813,0
2008-09-23,51.856,52.209,50.577,50.75,6632762,0
2008-09-24,51.333,51.333,48.942,50.28,6202920,0
2008-09-25,50.606,52.324,50.205,51.71,4701742,0
2008-09-26,51.393,51.961,49.873,50.781,4118178,0
2008-09-29,50.147,50.506,45.367,46.243,9118536,0
2008-09-30,47.091,47.9,45.622,47.346,5915230,0
2008-10-01,46.835,47.536,45.957,47.296,4662815,0
2008-10-02,46.902,48.27,44.195,45.026,7312253,0
2008-10-03,45.911,47.619,44.082,45.51,6984073,0
2008-10-06,44.663,45.51,40.86,42.647,8206995,0
2008-10-07,43.786,43.923,40.36,40.452,7363358,0
2008-10-08,39.401,41.449,37.565,38.766,12699388,0
2008-10-09,39.015,39.311,35.989,36.422,9462780,0
2008-10-10,35.129,37.389,31.175,35.826,15898034,0
2008-10-13,36.362,42.214,35.703,41.986,8762564,0
2008-10-14,43.538,44.27,38.864,42.062,14127140,0
2008-10-15,41.343,41.874,36.98,37.94,9366221,0
2008-10-16,37.94,39.6,35.954,39.226,10571259,0
2008-10-17,37.693,44.082,37.693,41.208,10925818,0
2008-10-20,40.491,41.397,38.578,41.277,11634315,0
2008-10-21,40.905,41.708,39.545,40.352,6966465,0
2008-10-22,40.028,40.028,35.954,38.039,8845814,0
2008-10-23,37.903,39.242,35.046,37.715,10791907,0
2008-10-24,35.046,37.842,34.351,36.709,7851963,0
2008-10-27,36.301,38.692,35.439,35.637,8787159,0
2008-10-28,36.301,41.429,35.484,41.284,10088163,0
2008-10-29,41.041,41.375,37.76,39.212,9490563,0
2008-10-30,40.64,41.579,39.273,41.291,5639599,0
2008-10-31,41.252,42.273,40.345,41.012,6150743,0
2008-11-03,40.905,41.003,39.348,40.112,4992309,0
2008-11-04,41.072,43.483,40.952,43.377,6285163,0
2008-11-05,42.851,42.851,40.443,40.701,6661440,0
2008-11-06,40.701,41.413,37.842,38.258,8667564,0
2008-11-07,38.585,41.192,38.253,40.694,5750682,0
2008-11-10,41.284,41.54,36.596,38.176,8944540,0
2008-11-11,37.64,40.528,37.466,39.689,5977468,0
2008-11-12,38.833,38.978,37.481,38.237,5211763,0
2008-11-13,38.403,42.055,36.861,42.024,7715042,0
2008-11-14,41.066,41.284,37.889,38.237,8720434,0
2008-11-17,38.229,40.043,37.352,38.606,4998163,0
2008-11-18,38.858,39.665,37.314,38.652,5749549,0
2008-11-19,38.594,39.665,36.921,37.225,5837621,0
2008-11-20,36.861,37.776,33.442,34.026,10146182,0
2008-11-21,34.931,38.517,34.259,37.805,11706528,0
2008-11-24,37.858,41.315,37.805,40.157,8821304,0
2008-11-25,40.86,41.708,39.916,40.739,6848344,0
2008-11-26,40.784,41.895,39.65,41.61,5040537,0
2008-11-28,41.464,42.507,40.943,42.498,1904281,0
2008-12-01,42.01,42.342,38.712,38.766,4856044,0
2008-12-02,39.357,40.541,38.456,40.233,6545243,0
2008-12-03,39.409,41.866,38.97,41.669,6064623,0
2008-12-04,41.33,42.048,38.426,38.992,5659984,0
2008-12-05,38.495,40.474,36.868,40.096,6892051,0
2008-12-08,41.072,42.45,40.295,41.587,6293658,0
2008-12-09,41.231,41.587,39.618,40.12,4548059,0
2008-12-10,40.935,42.549,40.499,42.207,5054193,0
2008-12-11,41.776,42.54,40.831,41.238,5205388,0
2008-12-12,40.068,41.661,39.618,41.366,4064101,0
2008-12-15,41.382,42.229,39.87,40.482,4242782,0
2008-12-16,40.443,42.236,40.074,42.131,5957110,0
2008-12-17,41.708,41.708,40.15,40.15,4144280,0
2008-12-18,40.648,41.277,39.414,39.757,5841892,0
2008-12-19,40.369,41.163,39.316,39.855,6251540,0
2008-12-22,39.838,40.429,38.183,38.872,4239702,0
2008-12-23,39.061,39.582,38.426,39.039,4416601,0
2008-12-24,39.068,39.713,38.766,39.689,786329,0
2008-12-26,39.9,40.376,39.6,39.838,1540524,0
2008-12-29,39.811,39.954,38.864,39.748,2699058,0
2008-12-30,39.937,41.277,39.937,41.171,4160502,0
2008-12-31,41.117,42.267,40.513,42.048,5114846,0
2009-01-02,42.154,43.515,41.519,43.229,3465282,0
2009-01-05,43.097,43.665,42.744,43.356,3505861,0
2009-01-06,43.628,44.597,43.038,43.416,4860647,0
2009-01-07,42.826,43.128,41.526,41.751,4422600,0
2009-01-08,41.73,41.995,41.033,41.851,6385439,0
2009-01-09,42.473,42.473,40.763,40.959,3709351,0
2009-01-12,41.072,42.175,40.943,41.284,3825206,0
2009-01-13,41.171,41.73,39.922,40.262,5745907,0
2009-01-14,39.771,40.068,38.253,39.885,5517233,0
2009-01-15,39.757,40.36,39.091,40.104,5231555,0
2009-01-16,40.921,42.001,40.393,41.435,4672604,0
2009-01-20,41.277,43.089,39.68,39.811,5475890,0
2009-01-21,39.779,40.435,38.38,40.187,6527455,0
2009-01-22,39.787,41.33,39.394,40.739,5231373,0
2009-01-23,40.081,41.526,39.324,41.2,3927133,0
2009-01-26,41.435,43.278,41.163,42.728,5375715,0
2009-01-27,43.074,43.278,41.751,41.92,6240207,0
2009-01-28,42.564,43.651,41.701,43.278,4880919,0
2009-01-29,42.992,44.036,42.394,42.63,4509309,0
2009-01-30,43.831,43.831,40.701,40.994,6665612,0
2009-02-02,40.534,42.115,40.247,41.814,5686973,0
2009-02-03,41.821,43.154,41.587,42.923,4465751,0
2009-02-04,43.22,44.104,42.923,43.612,4912229,0
2009-02-05,42.965,44.036,42.342,43.179,7953839,0
2009-02-06,43.03,44.248,42.744,43.709,4961211,0
2009-02-09,43.62,44.352,42.931,43.425,3510592,0
2009-02-10,43.097,43.696,41.964,42.342,5751841,0
2009-02-11,42.507,42.901,41.481,42.1,4160504,0
2009-02-12,41.972,42.041,39.607,40.677,5620904,0
2009-02-13,40.443,41.2,40.369,40.596,4086927,0
2009-02-17,39.713,39.811,37.836,38.123,6341722,0
2009-02-18,37.996,38.101,36.769,37.134,5004557,0
2009-02-19,37.474,37.972,37.155,37.565,5170322,0
2009-02-20,37.065,37.322,35.198,36.247,7289232,0
2009-02-23,35.899,36.951,34.88,35.022,6201386,0
2009-02-24,35.288,37.177,34.915,36.823,6856350,0
2009-02-25,36.685,37.466,36.128,36.814,6071715,0
2009-02-26,37.163,37.73,36.059,36.202,5181758,0
2009-02-27,35.589,36.4,34.782,35.703,6884082,0
2009-03-02,34.964,35.925,34.908,35.144,7170438,0
2009-03-03,35.484,35.945,33.701,33.767,5970077,0
2009-03-04,34.019,35.136,33.935,34.614,7794483,0
2009-03-05,34.297,34.297,32.884,33.39,8229014,0
2009-03-06,33.677,34.782,32.732,33.758,7738813,0
2009-03-09,33.428,34.034,32.703,33.148,4854830,0
2009-03-10,33.865,34.782,31.955,32.188,14141272,0
2009-03-11,31.766,32.165,29.044,30.356,17024000,0
2009-03-12,30.282,31.379,29.935,31.29,11808949,0
2009-03-13,31.502,31.937,31.12,31.772,7163425,0
2009-03-16,31.839,33.375,31.401,32.679,8164070,0
2009-03-17,32.778,33.375,32.324,33.343,6089729,0
2009-03-18,33.193,33.963,32.156,33.701,7520379,0
2009-03-19,34.011,34.101,32.892,33.881,6721418,0
2009-03-20,33.921,34.076,32.943,33.089,7232484,0
2009-03-23,33.751,34.608,33.292,34.547,5490474,0
2009-03-24,34.055,34.782,33.716,33.73,5149917,0
2009-03-25,34.117,34.629,33.27,33.722,5876369,0
2009-03-26,34.026,34.804,33.604,34.698,5279462,0
2009-03-27,34.312,34.826,33.547,34.585,4233097,0
2009-03-30,33.807,34.275,32.519,33.82,4715537,0
2009-03-31,34.049,34.865,33.865,34.321,5140085,0
2009-04-01,33.943,34.677,33.686,34.236,4035265,0
2009-04-02,34.873,36.142,34.419,35.447,6518493,0
2009-04-03,35.363,36.921,35.347,36.747,6086420,0
2009-04-06,36.465,36.974,35.826,36.073,5427246,0
2009-04-07,35.426,36.105,35.152,35.75,3324891,0
2009-04-08,35.68,36.269,35.386,36.195,3555665,0
2009-04-09,36.912,37.466,35.546,36.15,3847543,0
2009-04-13,36.096,36.096,35.243,35.613,3814690,0
2009-04-14,35.606,35.68,35.008,35.16,4255006,0
2009-04-15,35.129,36.422,34.245,35.5,5113821,0
2009-04-16,35.792,35.792,34.215,34.57,7252756,0
2009-04-17,34.767,35.173,34.223,34.887,6485558,0
2009-04-20,34.403,34.833,34.175,34.555,5228818,0
2009-04-21,34.449,34.908,34.275,34.775,4358822,0
2009-04-22,34.547,34.986,34.236,34.419,4694637,0
2009-04-23,34.275,34.908,33.758,34.614,4486970,0
2009-04-24,35.029,35.098,33.588,33.815,5922506,0
2009-04-27,33.837,35.054,33.449,34.782,5173445,0
2009-04-28,34.523,34.818,33.994,34.139,4377075,0
2009-04-29,34.465,35.076,34.411,34.735,4458466,0
2009-04-30,35.129,35.453,34.366,34.88,6348811,0
2009-05-01,34.964,35.597,34.75,35.523,5905913,0
2009-05-04,35.818,36.112,35.279,36.023,5934133,0
2009-05-05,35.809,36.12,35.559,35.882,3813343,0
2009-05-06,36.014,36.375,35.453,35.686,5563026,0
2009-05-07,36.005,36.474,35.363,36.452,7365710,0
2009-05-08,36.806,38.84,36.732,37.92,8956997,0
2009-05-11,37.525,38.397,37.435,38.003,4360876,0
2009-05-12,38.183,38.908,37.828,38.684,4866088,0
2009-05-13,37.768,37.889,36.929,37.208,7898352,0
2009-05-14,37.352,37.678,36.596,36.98,4642761,0
2009-05-15,36.732,36.747,34.895,35.703,7173470,0
2009-05-18,35.695,36.065,34.425,34.833,7131592,0
2009-05-19,34.705,35.932,34.622,35.637,5807650,0
2009-05-20,35.975,35.975,34.956,35.063,5047922,0
2009-05-21,34.669,34.79,34.253,34.72,4649346,0
2009-05-22,34.735,35.75,34.705,35.265,4038355,0
2009-05-26,35.34,36.325,34.555,36.195,5163014,0
2009-05-27,36.142,36.481,35.484,35.645,5414444,0
2009-05-28,35.954,36.685,35.719,36.21,5768379,0
2009-05-29,36.481,36.649,35.826,36.301,6101368,0
2009-06-01,36.732,37.6,36.391,37.253,7292024,0
2009-06-02,37.086,37.64,36.649,36.709,6046672,0
2009-06-03,36.408,36.633,34.956,35.426,5659477,0
2009-06-04,35.75,36.685,35.613,36.498,5104855,0
2009-06-05,36.792,37.142,36.044,36.642,4170873,0
2009-06-08,36.587,36.587,35.461,35.876,3362369,0
2009-06-09,36.065,36.536,35.961,36.202,3117396,0
2009-06-10,36.611,38.265,36.611,38.054,9194188,0
2009-06-11,37.912,38.719,37.813,37.903,8345284,0
2009-06-12,37.836,38.629,37.261,38.245,4649328,0
2009-06-15,38.115,38.153,36.627,37.192,4419735,0
2009-06-16,37.246,37.715,36.806,36.996,4137087,0
2009-06-17,37.094,37.322,36.408,36.619,4538307,0
2009-06-18,37.344,38.32,37.163,38.153,5625696,0
2009-06-19,38.426,38.561,37.502,37.76,6366948,0
2009-06-22,37.368,37.73,36.996,37.044,3801406,0
2009-06-23,37.044,37.776,36.611,37.396,6122084,0
2009-06-24,37.375,37.98,37.344,37.92,5274759,0
2009-06-25,37.699,38.881,37.459,38.561,12571454,0
2009-06-26,38.613,38.775,38.183,38.335,8599025,0
2009-06-29,38.561,38.606,37.874,38.167,7490845,0
2009-06-30,38.237,38.849,38.017,38.719,10155075,0
2009-07-01,38.992,39.439,38.727,38.985,4895503,0
2009-07-02,38.561,38.561,37.003,37.33,9901599,0
2009-07-06,37.044,37.277,36.24,37.036,6067231,0
2009-07-07,37.044,37.171,35.961,36.105,6250282,0
2009-07-08,36.725,36.967,36.112,36.452,6198798,0
2009-07-09,36.967,37.177,36.21,36.627,4451987,0
2009-07-10,36.489,36.897,35.766,36.551,5214993,0
2009-07-13,36.716,37.631,36.481,37.45,5294308,0
2009-07-14,37.58,37.948,37.171,37.866,4789089,0
2009-07-15,38.253,39.114,38.069,39.061,7295677,0
2009-07-16,38.963,39.378,38.479,39.265,4042528,0
2009-07-17,39.167,39.386,38.305,38.881,4139073,0
2009-07-20,39.091,39.363,38.57,39.357,4830180,0
2009-07-21,38.908,40.573,38.908,40.324,10393861,0
2009-07-22,40.081,40.408,39.324,39.779,5181769,0
2009-07-23,39.698,41.171,39.316,40.854,6559135,0
2009-07-24,40.935,41.186,39.99,41.163,6151447,0
2009-07-27,40.589,41.163,39.439,39.87,7412435,0
2009-07-28,39.705,39.87,38.79,39.333,6233148,0
2009-07-29,39.167,39.311,38.456,38.826,5508397,0
2009-07-30,39.258,39.748,38.858,39.174,4961183,0
2009-07-31,38.955,39.447,38.342,38.456,5289455,0
2009-08-03,38.81,38.963,38.44,38.881,5008642,0
2009-08-04,38.554,38.902,38.29,38.501,3890269,0
2009-08-05,38.539,38.644,37.487,37.751,5487410,0
2009-08-06,37.842,38.017,37.102,37.51,5803782,0
2009-08-07,37.751,38.109,37.443,37.836,3440388,0
2009-08-10,37.631,38.167,37.368,38.123,2931020,0
2009-08-11,38.054,38.298,37.663,38.115,3104228,0
2009-08-12,37.805,38.101,37.443,37.798,3426824,0
2009-08-13,37.784,38.139,37.338,38.069,3465584,0
2009-08-14,37.842,38.32,37.246,37.792,3584373,0
2009-08-17,37.45,37.784,36.846,37.253,2849325,0
2009-08-18,37.338,37.338,36.852,37.216,2679004,0
2009-08-19,36.988,37.58,36.747,37.298,5643213,0
2009-08-20,37.389,37.428,36.814,37.352,4733979,0
2009-08-21,37.678,38.858,37.519,38.668,8381988,0
2009-08-24,39.03,39.189,38.53,38.704,4079262,0
2009-08-25,38.775,38.963,38.411,38.464,5074364,0
2009-08-26,38.32,38.545,37.964,38.273,4722147,0
2009-08-27,38.419,38.464,37.866,38.253,4758190,0
2009-08-28,38.433,38.433,37.889,38.192,3050275,0
2009-08-31,37.98,38.139,37.663,37.821,3658444,0
2009-09-01,37.624,38.139,37.177,37.368,5476664,0
2009-09-02,37.246,37.42,36.769,36.778,6033658,0
2009-09-03,37.049,37.2,36.536,36.839,5083428,0
2009-09-04,36.921,37.118,36.438,36.671,4109156,0
2009-09-08,36.868,37.142,36.685,36.852,4821565,0
2009-09-09,36.959,37.147,36.694,36.785,3927793,0
2009-09-10,36.861,37.072,36.465,36.806,5654910,0
2009-09-11,36.839,37.003,36.544,36.587,4930857,0
2009-09-14,36.481,37.344,36.293,37.246,5237355,0
2009-09-15,37.322,38.017,37.049,37.912,7090708,0
2009-09-16,38.109,39.054,37.805,38.932,7503315,0
2009-09-17,38.803,39.493,38.79,39.174,6992933,0
2009-09-18,39.302,39.455,38.79,38.84,5536760,0
2009-09-21,38.684,38.796,38.207,38.517,3585358,0
2009-09-22,38.222,39.015,38.222,38.727,4843192,0
2009-09-23,38.751,38.833,38.115,38.192,4653540,0
2009-09-24,38.176,38.44,37.85,37.92,4494672,0
2009-09-25,37.805,38.009,37.616,37.699,3286829,0
2009-09-28,37.73,38.305,37.585,37.972,2270558,0
2009-09-29,38.2,38.229,37.647,37.883,3018334,0
2009-09-30,37.842,37.92,37.2,37.519,5780144,0
2009-10-01,37.466,37.647,36.664,36.664,4827826,0
2009-10-02,36.498,36.587,36.128,36.277,6488867,0
2009-10-05,36.474,36.558,35.975,36.429,4545035,0
2009-10-06,36.741,37.094,36.459,36.799,4699639,0
2009-10-07,36.903,37.171,36.459,36.732,3560972,0
2009-10-08,37.086,37.118,36.58,37.027,5061090,0
2009-10-09,37.049,37.525,37.011,37.368,4416949,0
2009-10-12,37.541,37.883,37.24,37.494,5344562,0
2009-10-13,37.344,37.51,37.155,37.352,3860238,0
2009-10-14,37.616,37.948,37.134,37.396,6764818,0
2009-10-15,37.389,37.866,37.246,37.866,5187726,0
2009-10-16,37.616,38.176,37.375,37.883,6967548,0
2009-10-19,37.874,38.684,37.813,38.53,5141500,0
2009-10-20,38.629,38.692,37.624,37.647,5175471,0
2009-10-21,37.647,38.298,37.549,37.842,5872993,0
2009-10-22,37.858,38.471,37.805,38.44,5874073,0
2009-10-23,38.258,38.501,37.565,37.706,6180927,0
2009-10-26,37.738,38.003,36.656,36.747,6414606,0
2009-10-27,36.741,36.996,36.416,36.506,5343163,0
2009-10-28,36.572,36.921,36.03,36.142,6140924,0
2009-10-29,36.308,36.362,35.818,36.233,8898736,0
2009-10-30,36.171,36.219,35.106,35.509,9243694,0
2009-11-02,35.659,35.659,34.85,35.106,6470994,0
2009-11-03,34.972,35.106,34.705,34.85,4588296,0
2009-11-04,34.993,35.582,34.956,35.204,4574270,0
2009-11-05,35.347,36.014,35.249,35.651,5845737,0
2009-11-06,35.531,35.87,35.189,35.311,5530099,0
2009-11-09,35.664,35.975,35.37,35.932,7037608,0
2009-11-10,35.597,35.925,35.426,35.686,4345595,0
2009-11-11,35.945,35.945,35.475,35.538,3351890,0
2009-11-12,35.573,35.711,34.79,34.833,6018797,0
2009-11-13,34.972,35.5,34.895,35.243,3959095,0
2009-11-16,35.509,35.916,35.484,35.849,4443971,0
2009-11-17,35.876,35.876,35.34,35.582,3456630,0
2009-11-18,35.509,35.68,35.347,35.447,4136542,0
2009-11-19,35.355,35.386,34.902,35.076,4267595,0
2009-11-20,35.07,35.523,34.915,35.393,6370622,0
2009-11-23,35.664,36.03,35.582,35.842,4761107,0
2009-11-24,35.842,35.989,35.63,35.863,4698408,0
2009-11-25,35.939,36.679,35.792,36.514,6051703,0
2009-11-27,35.925,36.345,35.719,36.037,2772978,0
2009-11-30,36.354,36.481,36.044,36.429,6005805,0
2009-12-01,36.506,37.277,36.506,37.065,5725091,0
2009-12-02,37.443,37.805,37.065,37.776,6821994,0
2009-12-03,37.798,38.183,37.428,37.813,5104055,0
2009-12-04,38.094,38.426,36.861,37.277,5453958,0
2009-12-07,37.565,38.265,37.45,37.926,5127696,0
2009-12-08,37.805,38.054,37.481,37.784,4124940,0
2009-12-09,37.813,38.039,37.624,38.039,3962115,0
2009-12-10,38.265,38.759,38.207,38.594,5393396,0
2009-12-11,38.833,39.167,38.479,39.022,4447490,0
2009-12-14,39.234,39.302,38.637,38.849,6586730,0
2009-12-15,38.826,38.924,38.471,38.6,6330568,0
2009-12-16,38.84,38.84,37.94,38.003,5931352,0
2009-12-17,37.76,37.821,36.778,37.466,6695665,0
2009-12-18,37.715,37.903,37.269,37.608,6683859,0
2009-12-21,37.76,37.85,37.216,37.375,5718501,0
2009-12-22,37.51,37.678,37.072,37.126,5417834,0
2009-12-23,37.142,37.459,37.058,37.344,3645929,0
2009-12-24,37.33,37.654,37.33,37.443,982097,0
2009-12-28,37.573,37.706,37.155,37.36,3946317,0
2009-12-29,37.396,37.608,37.289,37.289,3677304,0
2009-12-30,37.24,37.42,37.225,37.352,3228025,0
2009-12-31,37.344,37.481,36.929,36.951,2497321,0
2010-01-04,37.102,37.208,36.876,36.959,5776305,0
2010-01-05,37.003,37.003,36.059,36.354,6906792,0
2010-01-06,36.345,36.58,35.945,36.572,5407428,0
2010-01-07,36.649,36.762,36.383,36.694,6781184,0
2010-01-08,36.664,36.664,36.452,36.52,6732112,0
2010-01-11,36.664,37.109,36.58,36.946,6737788,0
2010-01-12,36.897,37.344,36.685,37.102,6105882,0
2010-01-13,37.147,37.715,37.118,37.549,4783146,0
2010-01-14,37.533,37.541,37.049,37.109,7421806,0
2010-01-15,36.959,37.058,36.514,36.747,8397935,0
2010-01-19,36.656,37.261,36.605,37.253,6256126,0
2010-01-20,37.065,37.102,36.325,36.633,12375005,0
2010-01-21,36.725,37.019,36.037,36.332,9605550,0
2010-01-22,36.24,36.317,35.22,35.243,9317780,0
2010-01-25,35.621,35.68,34.826,34.85,7323801,0
2010-01-26,34.908,35.386,34.479,35.235,10339892,0
2010-01-27,35.228,35.235,34.599,34.993,8072398,0
2010-01-28,35.538,35.538,34.57,34.75,5251860,0
2010-01-29,35.538,35.686,34.479,34.492,7640731,0
2010-02-01,34.66,35.121,34.388,34.677,5678372,0
2010-02-02,34.69,35.046,34.411,34.887,4959125,0
2010-02-03,34.804,34.804,34.449,34.563,10532441,0
2010-02-04,34.547,34.547,33.815,33.837,11966483,0
2010-02-05,33.686,33.758,32.852,33.449,14289038,0
2010-02-08,33.504,33.829,33.089,33.089,4037572,0
2010-02-09,33.343,33.716,33.187,33.434,5922749,0
2010-02-10,33.367,33.579,33.049,33.497,5832602,0
2010-02-11,33.103,33.141,32.617,33.057,8447121,0
2010-02-12,32.943,32.966,32.492,32.738,6993292,0
2010-02-16,32.958,33.474,32.9,33.421,5391599,0
2010-02-17,33.677,33.677,33.187,33.261,3751588,0
2010-02-18,33.155,33.694,33.089,33.617,5487430,0
2010-02-19,33.513,34.092,33.513,33.935,5090363,0
2010-02-22,34.16,34.16,33.73,33.791,4267153,0
2010-02-23,33.669,33.791,33.343,33.375,5022124,0
2010-02-24,33.421,33.554,32.958,33.276,6784219,0
2010-02-25,32.951,33.17,32.526,33.125,5629730,0
2010-02-26,33.125,33.238,32.703,32.738,6375965,0
2010-03-01,33.018,33.798,32.9,33.617,7707138,0
2010-03-02,33.686,33.865,33.406,33.527,7070014,0
2010-03-03,33.639,33.913,33.519,33.624,5210474,0
2010-03-04,33.751,33.865,33.504,33.815,5374874,0
2010-03-05,33.978,34.456,33.963,34.403,5432083,0
2010-03-08,34.479,34.592,34.153,34.275,3618581,0
2010-03-09,34.382,34.382,33.865,34.003,5126445,0
2010-03-10,34.101,34.245,33.955,34.109,5539335,0
2010-03-11,34.223,34.327,33.837,33.971,4561156,0
2010-03-12,33.987,34.026,33.299,33.39,6476779,0
2010-03-15,33.449,33.588,33.284,33.571,4218975,0
2010-03-16,33.588,34.342,33.588,34.282,6559962,0
2010-03-17,34.431,34.449,34.131,34.289,4778140,0
2010-03-18,34.085,34.207,33.624,33.775,5685395,0
2010-03-19,33.943,33.951,33.456,33.738,7279930,0
2010-03-22,33.686,34.003,33.442,33.513,5337943,0
2010-03-23,33.465,33.652,33.292,33.504,7526381,0
2010-03-24,33.604,33.604,32.892,32.935,7793426,0
2010-03-25,32.973,33.148,32.551,32.732,8227352,0
2010-03-26,32.708,32.802,32.492,32.657,4138289,0
2010-03-29,32.892,33.215,32.747,33.209,4081136,0
2010-03-30,33.209,33.413,33.125,33.238,3695072,0
2010-03-31,33.117,33.27,32.935,33.125,3589996,0
2010-04-01,33.261,33.857,33.155,33.481,4364640,0
2010-04-05,33.604,33.738,33.343,33.571,3479341,0
2010-04-06,33.434,34.101,33.352,34.085,4809476,0
2010-04-07,34.026,34.055,33.686,33.82,4303003,0
2010-04-08,33.905,33.905,33.481,33.595,3511668,0
2010-04-09,33.579,33.579,33.232,33.465,4089250,0
2010-04-12,33.563,34.026,33.563,33.709,4089910,0
2010-04-13,33.744,33.758,33.232,33.694,5031408,0
2010-04-14,33.646,33.669,33.442,33.669,4287639,0
2010-04-15,33.481,33.661,33.155,33.579,5492707,0
2010-04-16,33.261,33.261,32.747,32.982,9504403,0
2010-04-19,32.973,33.125,32.778,32.951,5103768,0
2010-04-20,33.284,33.383,33.049,33.358,4587113,0
2010-04-21,33.209,33.375,32.906,32.966,7872213,0
2010-04-22,32.998,33.155,32.64,33.005,7163263,0
2010-04-23,32.884,33.261,32.346,33.232,9742583,0
2010-04-26,33.343,33.624,32.935,32.982,0,0
2010-04-27,32.92,33.018,32.392,32.399,7041418,0
2010-04-28,32.617,32.929,32.362,32.802,11689919,0
2010-04-29,32.892,33.08,32.609,32.708,5271527,0
2010-04-30,32.808,33.187,32.747,32.958,6982592,0
2010-05-03,33.178,33.428,33.005,33.367,3322243,0
2010-05-04,33.201,33.27,32.483,32.64,6179569,0
2010-05-05,32.512,33.103,32.468,33.034,8984150,0
2010-05-06,32.778,32.778,31.652,31.652,16337608,0
2010-05-07,30.954,31.809,30.954,31.409,15562097,0
2010-05-10,32.346,32.512,31.741,32.21,7820932,0
2010-05-11,32.06,32.657,31.962,32.272,4839088,0
2010-05-12,32.104,32.181,31.78,31.878,9767299,0
2010-05-13,31.872,32.287,31.794,31.809,8177966,0
2010-05-14,31.759,32.081,31.281,31.515,8326786,0
2010-05-17,31.591,31.689,30.938,31.265,6698765,0
2010-05-18,31.363,31.401,30.813,30.84,5546864,0
2010-05-19,30.728,30.84,30.435,30.691,6424719,0
2010-05-20,30.329,30.336,29.722,29.722,7190276,0
2010-05-21,28.938,29.926,28.938,29.813,7100170,0
2010-05-24,29.731,29.995,29.396,29.444,4297540,0
2010-05-25,28.914,29.037,28.331,29.02,9299678,0
2010-05-26,29.896,29.896,28.738,28.779,7302592,0
2010-05-27,29.224,29.42,29.044,29.42,6877690,0
2010-05-28,29.42,29.534,29.118,29.185,5370623,0
2010-06-01,29.072,29.142,28.444,28.467,5775574,0
2010-06-02,28.28,28.688,28.158,28.672,8368050,0
2010-06-03,28.762,29.118,28.589,29.044,7869786,0
2010-06-04,28.597,28.966,28.354,28.452,9046874,0
2010-06-07,28.558,29.052,28.46,28.527,6629369,0
2010-06-08,28.625,29.179,28.467,29.109,10381586,0
2010-06-09,29.298,29.467,28.93,29.179,8733830,0
2010-06-10,29.74,30.282,29.642,30.274,8687281,0
2010-06-11,30.184,30.524,29.829,30.159,6103757,0
2010-06-14,30.372,30.569,30.214,30.435,5853441,0
2010-06-15,30.455,30.947,30.455,30.938,5477761,0
2010-06-16,30.819,31.213,30.602,31.151,5980433,0
2010-06-17,31.044,31.044,30.348,30.931,7385264,0
2010-06-18,30.954,31.248,30.832,31.183,6185912,0
2010-06-21,31.455,31.469,30.652,30.813,5279642,0
2010-06-22,30.813,30.977,29.957,30.055,7020909,0
2010-06-23,29.981,30.055,29.42,29.51,7444053,0
2010-06-24,29.542,29.82,29.192,29.224,6786406,0
2010-06-25,29.389,29.389,28.816,29.011,8288757,0
2010-06-28,29.17,29.481,28.832,29.322,4349042,0
2010-06-29,29.135,29.135,28.625,28.786,6408736,0
2010-06-30,28.789,29.036,28.614,28.712,7165910,0
2010-07-01,28.779,28.868,28.452,28.77,7698921,0
2010-07-02,28.897,28.897,28.476,28.64,4521231,0
2010-07-06,28.746,29.298,28.702,28.981,7719444,0
2010-07-07,28.988,30.107,28.89,29.981,9439250,0
2010-07-08,30.329,30.623,30.192,30.616,7811644,0
2010-07-09,30.511,30.734,30.14,30.714,4374409,0
2010-07-12,30.728,30.931,30.518,30.902,5275818,0
2010-07-13,30.971,31.296,30.789,30.986,4771553,0
2010-07-14,31.03,31.318,30.819,31.318,6274188,0
2010-07-15,31.363,31.674,31.069,31.575,6021902,0
2010-07-16,31.431,31.741,31.333,31.363,8912070,0
2010-07-19,31.515,31.689,31.213,31.62,3988498,0
2010-07-20,31.348,32.202,31.226,32.202,6708610,0
2010-07-21,32.293,32.301,31.417,31.718,5971764,0
2010-07-22,31.772,32.119,31.354,31.606,9539958,0
2010-07-23,31.56,31.56,30.585,31.016,9341672,0
2010-07-26,31.213,31.226,30.714,30.954,6605008,0
2010-07-27,31.175,31.697,30.872,31.674,7713814,0
2010-07-28,31.598,32.076,31.484,32.052,8621028,0
2010-07-29,32.272,32.316,31.431,31.703,9529896,0
2010-07-30,31.502,31.772,31.199,31.627,5589718,0
2010-08-02,31.759,32.112,31.493,32.081,6075090,0
2010-08-03,31.93,32.272,31.899,32.076,4887398,0
2010-08-04,32.143,32.234,31.801,32.095,5109657,0
2010-08-05,31.907,32.036,31.659,31.878,8125747,0
2010-08-06,31.682,31.962,31.447,31.886,5486690,0
2010-08-09,32.005,32.136,31.848,32.036,3901129,0
2010-08-10,31.794,32.468,31.689,32.21,5381122,0
2010-08-11,31.997,31.997,31.711,31.75,5886538,0
2010-08-12,31.127,31.447,31.044,31.191,5430114,0
2010-08-13,31.136,31.546,31.136,31.281,4366494,0
2010-08-16,31.143,31.274,30.947,31.158,3532840,0
2010-08-17,31.409,31.62,31.242,31.274,5576951,0
2010-08-18,31.325,31.34,30.819,31.116,5450251,0
2010-08-19,31.008,31.008,30.503,30.667,5270267,0
2010-08-20,30.462,30.636,30.348,30.553,4893221,0
2010-08-23,30.734,31.093,30.63,30.661,5762373,0
2010-08-24,30.321,30.602,30.258,30.282,8546236,0
2010-08-25,30.132,30.363,29.882,30.265,5863173,0
2010-08-26,30.405,30.538,30.207,30.306,4573381,0
2010-08-27,30.446,30.925,30.192,30.819,4518494,0
2010-08-30,30.813,30.938,30.585,30.636,4063962,0
2010-08-31,30.549,30.896,30.282,30.788,6608512,0
2010-09-01,31.077,31.546,30.858,31.502,5169017,0
2010-09-02,31.652,31.682,31.213,31.546,5053402,0
2010-09-03,31.741,31.977,31.568,31.922,5256047,0
2010-09-07,31.75,31.955,31.537,31.568,4530953,0
2010-09-08,31.659,31.946,31.62,31.718,4727843,0
2010-09-09,31.886,32.21,31.886,32.119,4255752,0
2010-09-10,32.254,32.483,32.06,32.377,5213741,0
2010-09-13,32.567,32.609,32.248,32.272,5913281,0
2010-09-14,32.279,32.301,31.893,31.93,5473887,0
2010-09-15,31.899,32.089,31.759,31.977,3432507,0
2010-09-16,31.93,31.962,31.674,31.864,3192287,0
2010-09-17,32.068,32.068,31.674,31.839,8505471,0
2010-09-20,31.893,32.346,31.857,32.316,3749369,0
2010-09-21,32.263,32.301,31.93,32.021,4963878,0
2010-09-22,32.089,32.625,32.036,32.453,5293541,0
2010-09-23,32.324,32.324,31.907,31.955,5136668,0
2010-09-24,32.234,32.665,32.217,32.498,4022307,0
2010-09-27,32.559,32.755,32.498,32.582,3004018,0
2010-09-28,32.633,32.738,32.337,32.542,3493204,0
2010-09-29,32.429,32.477,32.174,32.377,3164395,0
2010-09-30,32.512,32.582,32.044,32.194,4421451,0
2010-10-01,32.436,32.567,32.174,32.534,5076082,0
2010-10-04,32.453,32.688,32.095,32.293,3997233,0
2010-10-05,32.505,32.512,32.119,32.444,7010524,0
2010-10-06,32.392,32.483,32.128,32.399,4642972,0
2010-10-07,32.512,32.575,32.308,32.453,2765807,0
2010-10-08,32.542,32.679,32.346,32.665,3818218,0
2010-10-11,32.625,32.802,32.483,32.665,2966492,0
2010-10-12,32.673,32.679,32.362,32.534,3550975,0
2010-10-13,32.603,32.802,32.512,32.657,4949331,0
2010-10-14,32.673,32.802,32.337,32.526,3896699,0
2010-10-15,32.688,32.755,32.421,32.625,5545238,0
2010-10-18,32.747,33.33,32.665,33.276,10818368,0
2010-10-19,33.005,33.442,32.958,33.072,7023406,0
2010-10-20,33.117,33.639,33.11,33.481,4590324,0
2010-10-21,33.554,33.639,32.762,32.906,7782548,0
2010-10-22,32.906,32.906,31.652,31.759,11910461,0
2010-10-25,31.817,31.997,31.191,31.248,10478554,0
2010-10-26,31.199,31.348,31.023,31.077,7292018,0
2010-10-27,30.917,30.971,30.538,30.947,6863662,0
2010-10-28,31.084,31.191,30.781,30.986,5646760,0
2010-10-29,30.984,30.984,30.674,30.868,6913665,0
2010-11-01,31.101,31.379,30.775,30.925,7580511,0
2010-11-02,31.219,31.274,30.902,31.016,6066703,0
2010-11-03,31.084,31.12,30.636,30.813,5287282,0
2010-11-04,31.008,31.127,30.925,31.127,19574929,0
2010-11-05,31.12,31.213,30.963,31.127,11751555,0
2010-11-08,31.127,31.311,31.084,31.257,11608791,0
2010-11-09,31.348,31.62,31.303,31.417,9118856,0
2010-11-10,31.127,31.127,30.532,30.721,6363924,0
2010-11-11,30.602,30.789,30.47,30.699,4723467,0
2010-11-12,30.503,30.532,30.207,30.282,8057825,0
2010-11-15,30.397,30.569,30.336,30.372,5760421,0
2010-11-16,30.342,30.356,30.033,30.107,7420206,0
2010-11-17,30.061,30.389,30.009,30.245,5884783,0
2010-11-18,30.532,30.545,30.152,30.258,5762824,0
2010-11-19,30.258,30.313,29.731,30.245,5438653,0
2010-11-22,30.214,30.245,29.86,30.152,3773281,0
2010-11-23,29.972,30.049,29.79,29.926,4669547,0
2010-11-24,30.079,30.107,29.798,30.033,5263180,0
2010-11-26,29.86,30.049,29.722,29.888,1784625,0
2010-11-29,29.776,29.86,29.526,29.761,3828753,0
2010-11-30,29.591,29.854,29.54,29.769,6088475,0
2010-12-01,30.025,30.042,29.698,29.82,6338019,0
2010-12-02,29.79,30.009,29.685,29.903,5055510,0
2010-12-03,29.888,30.348,29.783,30.282,11900580,0
2010-12-06,30.274,30.321,30.07,30.079,4596992,0
2010-12-07,30.214,30.397,29.761,29.837,5648351,0
2010-12-08,29.918,30.079,29.82,29.951,5905216,0
2010-12-09,29.964,30.017,29.722,29.951,6057232,0
2010-12-10,30.123,30.381,29.951,30.274,7617535,0
2010-12-13,30.758,31.167,30.478,30.826,9100683,0
2010-12-14,30.872,31.191,30.84,30.947,6424917,0
2010-12-15,30.917,31.199,30.789,30.872,6459907,0
2010-12-16,30.931,31.008,30.412,30.963,6140350,0
2010-12-17,30.902,31.084,30.721,31.061,11832976,0
2010-12-20,31.136,31.372,31.116,31.265,5108612,0
2010-12-21,31.296,31.515,31.206,31.226,5780848,0
2010-12-22,31.265,31.741,31.242,31.652,5078340,0
2010-12-23,31.636,31.983,31.591,31.674,4548416,0
2010-12-27,31.652,31.872,31.469,31.591,3617120,0
2010-12-28,31.575,31.75,31.461,31.724,3655744,0
2010-12-29,31.753,31.762,31.316,31.429,4648392,0
2010-12-30,31.316,31.514,31.223,31.361,3058243,0
2010-12-31,31.374,31.602,31.223,31.483,2771312,0
2011-01-03,31.741,31.766,31.477,31.711,4371820,0
2011-01-04,31.759,32.165,31.606,32.112,5055910,0
2011-01-05,32.136,32.308,32.036,32.293,6854101,0
2011-01-06,32.254,32.429,32.036,32.263,5649615,0
2011-01-07,32.263,32.346,31.946,32.194,3887647,0
2011-01-10,32.136,32.156,31.831,31.93,4302189,0
2011-01-11,32.036,32.036,31.674,31.75,5494378,0
2011-01-12,31.915,32.526,31.759,32.194,5869503,0
2011-01-13,32.181,32.241,31.809,32.036,4245539,0
2011-01-14,32.128,32.413,31.907,32.413,4010730,0
2011-01-18,32.316,32.582,32.136,32.453,5211307,0
2011-01-19,32.444,32.542,32.21,32.377,3693114,0
2011-01-20,32.301,32.86,32.136,32.778,8774375,0
2011-01-21,32.877,32.892,32.625,32.673,6611143,0
2011-01-24,32.703,32.906,32.59,32.813,10734427,0
2011-01-25,32.708,32.913,32.519,32.665,6599556,0
2011-01-26,32.512,32.86,32.293,32.534,8539973,0
2011-01-27,32.468,32.609,32.076,32.143,8301890,0
2011-01-28,32.143,32.377,31.666,31.689,6698399,0
2011-01-31,31.826,32.269,31.798,32.143,4908329,0
2011-02-01,32.355,32.362,31.977,32.241,4783714,0
2011-02-02,32.194,32.505,32.076,32.15,4436256,0
2011-02-03,32.06,32.679,31.99,32.617,19875906,0
2011-02-04,32.575,32.703,32.226,32.324,17391274,0
2011-02-07,32.377,32.708,32.324,32.696,17845267,0
2011-02-08,32.609,32.649,32.461,32.526,5782662,0
2011-02-09,32.429,32.633,32.293,32.575,4747252,0
2011-02-10,32.542,32.738,32.453,32.714,5396981,0
2011-02-11,32.174,32.301,31.772,31.801,7979888,0
2011-02-14,31.724,31.794,31.311,31.354,5902764,0
2011-02-15,31.318,31.372,31.03,31.151,7235423,0
2011-02-16,31.175,31.447,31.023,31.143,6475171,0
2011-02-17,31.206,31.507,31.151,31.281,5427740,0
2011-02-18,31.372,31.455,31.248,31.439,5875908,0
2011-02-22,31.248,31.62,31.213,31.582,6671265,0
2011-02-23,31.591,31.711,31.257,31.257,5595235,0
2011-02-24,31.311,31.311,31.002,31.151,4289107,0
2011-02-25,31.248,31.265,31.101,31.219,2909853,0
2011-02-28,31.308,31.72,31.253,31.575,4530303,0
2011-03-01,31.582,31.627,31.002,31.077,5593586,0
2011-03-02,31.108,31.191,30.938,31.03,4062479,0
2011-03-03,31.167,31.363,31.143,31.296,4299326,0
2011-03-04,31.325,31.521,30.911,31.101,5095905,0
2011-03-07,31.226,31.75,31.199,31.62,7271171,0
2011-03-08,31.724,31.99,31.703,31.718,5043241,0
2011-03-09,31.733,32.86,31.733,32.714,13259451,0
2011-03-10,32.762,32.929,32.263,32.483,10160031,0
2011-03-11,32.59,32.951,32.444,32.633,6255488,0
2011-03-14,31.002,32.492,30.849,32.429,28161198,0
2011-03-15,31.395,31.591,30.609,31.257,17136811,0
2011-03-16,31.12,31.127,29.534,30.207,18332430,0
2011-03-17,30.464,30.556,29.584,30.381,14505644,0
2011-03-18,30.609,30.691,30.017,30.265,9201306,0
2011-03-21,30.47,30.667,30.321,30.609,2679398,0
2011-03-22,30.616,31.206,30.545,31.053,7270145,0
2011-03-23,30.986,31.044,30.721,30.931,4225454,0
2011-03-24,30.938,31.136,30.676,31.008,4761043,0
2011-03-25,31.101,31.136,30.667,30.691,4412026,0
2011-03-28,30.676,30.84,30.363,30.389,4773584,0
2011-03-29,30.381,30.896,30.342,30.826,4103091,0
2011-03-30,30.986,31.502,30.938,31.348,5279701,0
2011-03-31,31.289,31.334,31.034,31.186,5925939,0
2011-04-01,31.206,31.29,31.061,31.12,4580657,0
2011-04-04,31.12,31.206,30.963,31.044,3138161,0
2011-04-05,31.009,31.031,30.78,30.811,4555971,0
2011-04-06,30.84,31.151,30.796,30.954,3719836,0
2011-04-07,30.864,30.917,30.619,30.74,5097174,0
2011-04-08,30.872,30.872,30.438,30.576,3352157,0
2011-04-11,30.644,30.644,30.116,30.147,6235661,0
2011-04-12,30.075,30.198,29.891,30.067,5168932,0
2011-04-13,30.258,30.487,30.168,30.168,3619605,0
2011-04-14,30.002,30.495,29.981,30.397,5487724,0
2011-04-15,30.397,30.819,30.342,30.734,4985874,0
2011-04-18,30.538,30.728,30.291,30.495,3671992,0
2011-04-19,30.495,30.545,30.282,30.462,2770889,0
2011-04-20,30.751,30.931,30.538,30.652,6086757,0
2011-04-21,30.789,30.804,30.609,30.734,3791499,0
2011-04-25,30.728,30.963,30.652,30.826,2378798,0
2011-04-26,30.978,31.37,30.88,31.13,3961139,0
2011-04-27,31.439,31.484,30.911,31.372,7273457,0
2011-04-28,31.493,32.014,30.767,31.893,22952073,0
2011-04-29,31.938,32.025,31.623,31.884,13903569,0
2011-05-02,31.907,32.06,31.455,31.598,9466685,0
2011-05-03,31.553,32.273,31.477,31.952,7771651,0
2011-05-04,31.935,31.976,31.454,31.56,11764701,0
2011-05-05,31.547,31.56,30.971,31.087,7881190,0
2011-05-06,31.37,31.547,31.122,31.209,6737878,0
2011-05-09,31.323,31.361,31.024,31.146,5449588,0
2011-05-10,31.253,32.128,31.202,31.812,11592980,0
2011-05-11,31.812,31.912,31.621,31.826,6862577,0
2011-05-12,31.869,32.235,31.812,32.157,6827834,0
2011-05-13,32.219,32.449,31.835,31.96,6771255,0
2011-05-16,31.952,32.803,31.952,32.051,9975582,0
2011-05-17,32.027,32.182,31.912,32.143,5373669,0
2011-05-18,32.157,32.194,31.775,31.882,3835000,0
2011-05-19,32.004,32.104,31.835,31.96,4035835,0
2011-05-20,31.968,32.432,31.826,32.357,9400416,0
2011-05-23,32.081,32.48,32.012,32.188,8684051,0
2011-05-24,32.188,32.425,32.166,32.25,6248134,0
2011-05-25,32.203,32.203,31.844,31.982,6338085,0
2011-05-26,31.912,32.051,31.762,31.919,3646820,0
2011-05-27,31.889,32.128,31.835,31.927,2852419,0
2011-05-31,32.157,32.196,31.956,32.04,6436254,0
2011-06-01,32.051,32.166,31.904,31.943,7274049,0
2011-06-02,31.935,31.935,31.676,31.889,7242946,0
2011-06-03,31.668,32.059,31.583,31.753,5486164,0
2011-06-06,31.684,32.004,31.507,31.799,5532754,0
2011-06-07,31.952,32.227,31.727,31.727,5881968,0
2011-06-08,31.768,32.143,31.72,31.904,5168556,0
2011-06-09,31.912,32.318,31.775,31.875,9520795,0
2011-06-10,31.968,32.166,31.775,32.051,7336890,0
2011-06-13,32.075,32.166,31.882,32.004,6445800,0
2011-06-14,32.004,32.25,31.826,32.166,7091901,0
2011-06-15,32.067,32.15,31.393,31.46,6966264,0
2011-06-16,31.497,31.871,31.473,31.799,5941015,0
2011-06-17,31.875,32.174,31.875,31.96,5157777,0
2011-06-20,31.889,32.157,31.72,32.143,7303288,0
2011-06-21,32.203,32.365,31.943,32.043,5777052,0
2011-06-22,31.988,32.081,31.784,31.791,4019881,0
2011-06-23,31.583,31.654,31.323,31.637,6549714,0
2011-06-24,31.768,32.31,31.768,32.174,12172269,0
2011-06-27,32.304,32.44,32.227,32.349,4924845,0
2011-06-28,32.44,32.696,32.417,32.588,7048535,0
2011-06-29,32.639,32.794,32.488,32.732,4417392,0
2011-06-30,32.841,32.841,32.56,32.804,4239082,0
2011-07-01,32.803,33.23,32.602,33.191,5246710,0
2011-07-05,33.109,33.156,32.837,32.893,4623215,0
2011-07-06,32.813,33.023,32.652,32.878,4395324,0
2011-07-07,33.031,33.535,32.953,33.491,7441227,0
2011-07-08,33.312,33.428,33.031,33.405,6699379,0
2011-07-11,33.102,33.191,32.886,32.937,4650814,0
2011-07-12,32.986,33.457,32.93,33.179,6579456,0
2011-07-13,33.26,33.39,32.937,33.03,4668773,0
2011-07-14,33.045,33.343,33.001,33.094,5768113,0
2011-07-15,33.168,33.307,32.923,33.208,6414589,0
2011-07-18,33.168,33.23,32.822,33.008,4940086,0
2011-07-19,32.97,33.287,32.808,33.203,4086118,0
2011-07-20,33.269,33.583,33.154,33.407,4738940,0
2011-07-21,33.535,33.842,33.499,33.636,8514707,0
2011-07-22,33.738,33.744,33.388,33.457,5860631,0
2011-07-25,33.483,34.226,33.474,33.896,9187073,0
2011-07-26,33.954,33.961,33.65,33.86,8883164,0
2011-07-27,34.149,34.662,33.713,34.141,11661196,0
2011-07-28,34.141,34.304,33.954,34.164,6709044,0
2011-07-29,33.933,34.123,33.69,33.743,6721525,0
2011-08-01,34.056,34.134,33.515,33.943,8119636,0
2011-08-02,33.785,33.823,33.312,33.328,9299129,0
2011-08-03,33.241,33.382,32.829,33.334,9615816,0
2011-08-04,33.096,33.334,32.085,32.1,14992700,0
2011-08-05,32.333,32.511,31.396,32.14,17279125,0
2011-08-08,31.667,32.038,30.434,30.58,15577529,0
2011-08-09,30.883,31.698,30.253,31.69,25475583,0
2011-08-10,31.239,31.683,30.776,30.883,13331483,0
2011-08-11,31.202,32.288,30.936,31.871,11876628,0
2011-08-12,32.071,32.248,31.464,31.589,7771086,0
2011-08-15,31.845,32.829,31.784,32.769,9037136,0
2011-08-16,32.389,32.93,32.273,32.712,7781168,0
2011-08-17,32.885,33.421,32.878,32.978,6674038,0
2011-08-18,32.441,32.712,32.091,32.519,9608832,0
2011-08-19,32.497,32.801,32.154,32.389,7168210,0
2011-08-22,32.801,32.878,32.108,32.294,6513031,0
2011-08-23,32.432,32.878,32.125,32.76,7731155,0
2011-08-24,32.701,33.558,32.643,33.397,6409389,0
2011-08-25,33.434,33.491,32.692,32.813,6985181,0
2011-08-26,32.72,32.769,32.038,32.591,8355343,0
2011-08-29,32.923,33.334,32.837,33.319,6363932,0
2011-08-30,33.248,33.365,32.978,33.233,7024938,0
2011-08-31,33.501,33.562,33.28,33.451,5844403,0
2011-09-01,33.543,33.729,33.248,33.428,6341603,0
2011-09-02,33.021,33.305,32.919,33.053,5056361,0
2011-09-06,32.511,32.893,32.264,32.869,6495669,0
2011-09-07,33.132,33.328,32.829,33.179,7119458,0
2011-09-08,33.07,33.644,32.902,33.312,5723347,0
2011-09-09,33.179,33.218,32.511,32.878,8107796,0
2011-09-12,32.551,32.937,32.426,32.923,5863683,0
2011-09-13,32.978,33.002,32.591,32.777,7131845,0
2011-09-14,32.829,33.023,32.441,32.706,7250005,0
2011-09-15,32.93,33.413,32.829,33.287,6609710,0
2011-09-16,33.515,33.94,33.388,33.693,7750802,0
2011-09-19,33.357,33.722,33.272,33.6,6507834,0
2011-09-20,33.738,34.645,33.667,34.186,8229707,0
2011-09-21,34.265,34.661,33.676,33.701,6405473,0
2011-09-22,33.319,33.319,32.533,32.852,10179755,0
2011-09-23,32.611,33.272,32.525,32.915,7545832,0
2011-09-26,33.171,33.287,32.706,32.995,15750662,0
2011-09-27,33.592,33.615,33.163,33.287,7009313,0
2011-09-28,33.319,33.535,33.156,33.171,7277757,0
2011-09-29,33.466,33.676,33.233,33.592,7591729,0
2011-09-30,33.496,33.645,33.057,33.057,8318833,0
2011-10-03,33.009,33.203,31.937,31.963,9688828,0
2011-10-04,31.871,31.906,31.145,31.768,12708031,0
2011-10-05,31.826,31.906,30.972,31.594,14232824,0
2011-10-06,31.623,32.119,31.514,31.992,9958721,0
2011-10-07,32.193,32.701,32.132,32.525,10154339,0
2011-10-10,32.861,33.055,32.706,33.055,6058305,0
2011-10-11,32.986,33.002,32.481,32.66,6669299,0
2011-10-12,32.643,33.28,32.599,33.087,7241725,0
2011-10-13,33.016,33.21,32.72,33.171,4905667,0
2011-10-14,33.365,33.6,33.218,33.535,5561255,0
2011-10-17,33.241,33.583,33.087,33.148,4634622,0
2011-10-18,33.148,33.28,32.744,33.109,7150751,0
2011-10-19,33.141,33.543,32.908,33.002,4362109,0
2011-10-20,33.07,33.312,32.902,33.141,4675506,0
2011-10-21,33.367,33.625,33.367,33.596,5650263,0
2011-10-24,33.491,33.567,33.171,33.296,5862465,0
2011-10-25,33.14,33.351,32.816,32.824,8944392,0
2011-10-26,33.179,33.28,32.583,33.132,8421075,0
2011-10-27,33.628,34.483,33.521,34.304,10972968,0
2011-10-28,34.216,34.654,33.918,34.577,10252093,0
2011-10-31,34.336,34.768,34.336,34.431,7525961,0
2011-11-01,34.08,34.331,33.743,33.822,9514900,0
2011-11-02,34.212,34.569,34.156,34.312,5964802,0
2011-11-03,34.519,34.757,34.331,34.592,19076707,0
2011-11-04,34.403,34.403,33.766,34.152,14725109,0
2011-11-07,34.348,34.795,34.114,34.782,18996538,0
2011-11-08,34.782,35.18,34.679,35.172,9549704,0
2011-11-09,34.662,35.258,34.662,34.899,10300821,0
2011-11-10,35.243,35.281,34.725,34.859,7533789,0
2011-11-11,35.165,35.494,35.11,35.368,4138857,0
2011-11-14,35.243,35.338,34.859,35.047,5068883,0
2011-11-15,34.97,35.117,34.748,34.826,6336781,0
2011-11-16,34.646,34.725,34.262,34.293,6014861,0
2011-11-17,34.309,34.505,33.799,34.064,6932019,0
2011-11-18,34.246,34.514,34.182,34.285,4900292,0
2011-11-21,33.876,34.114,33.72,33.941,4889100,0
2011-11-22,33.962,34.027,33.376,33.398,6286104,0
2011-11-23,33.147,33.256,32.762,32.882,4711348,0
2011-11-25,32.882,33.155,32.81,32.912,1998521,0
2011-11-28,33.525,33.69,33.328,33.51,5339248,0
2011-11-29,33.634,33.846,33.538,33.705,4861117,0
2011-11-30,34.41,34.804,34.034,34.781,8187076,0
2011-12-01,34.654,34.89,34.496,34.577,5039252,0
2011-12-02,34.662,34.701,33.962,34.011,7182667,0
2011-12-05,34.199,34.535,34.114,34.325,5044711,0
2011-12-06,34.473,34.535,34.139,34.314,6838786,0
2011-12-07,34.105,34.42,34.011,34.253,4877254,0
2011-12-08,34.224,34.224,33.673,33.766,5392643,0
2011-12-09,34.144,34.253,33.839,34.207,6103195,0
2011-12-12,34.13,34.174,33.553,33.799,5797221,0
2011-12-13,33.91,34.372,33.846,33.995,6040260,0
2011-12-14,34.02,34.13,33.69,33.705,4709984,0
2011-12-15,33.822,34.13,33.673,33.95,12321236,0
2011-12-16,34.035,34.182,33.518,33.625,9369518,0
2011-12-19,33.673,33.736,32.942,33.006,7331670,0
2011-12-20,33.367,33.444,32.992,33.225,7501986,0
2011-12-21,33.233,34.097,32.873,34.05,19766463,0
2011-12-22,34.144,34.278,33.791,34.027,6269279,0
2011-12-23,34.137,34.339,34.035,34.159,3091610,0
2011-12-27,34.137,34.372,34.071,34.285,2549494,0
2011-12-28,34.301,34.411,34.105,34.137,2594539,0
2011-12-29,34.182,34.403,34.144,34.309,3098302,0
2011-12-30,34.372,34.468,34.043,34.043,2811777,0
2012-01-03,33.925,34.301,32.653,33.021,13664965,0
2012-01-04,32.833,32.942,32.448,32.489,9045015,0
2012-01-05,32.41,32.584,32.087,32.379,9993488,0
2012-01-06,32.432,32.48,32.103,32.252,6794035,0
2012-01-09,32.269,32.605,32.183,32.497,13446682,0
2012-01-10,32.685,32.771,32.252,32.276,8299431,0
2012-01-11,32.239,32.317,31.72,31.792,13394148,0
2012-01-12,31.903,31.983,31.411,31.538,10649931,0
2012-01-13,31.398,31.436,31.108,31.195,11871745,0
2012-01-17,31.712,31.712,30.966,31.042,9966338,0
2012-01-18,31.042,31.217,30.864,31.067,11041366,0
2012-01-19,31.195,31.289,30.888,31.006,9049985,0
2012-01-20,30.926,31.12,30.825,30.896,9792733,0
2012-01-23,31.042,31.365,30.972,31.263,11470390,0
2012-01-24,31.116,31.201,30.722,30.785,9708815,0
2012-01-25,30.785,31.436,30.273,31.405,17895925,0
2012-01-26,31.436,31.672,31.161,31.389,11901338,0
2012-01-27,31.258,31.258,30.767,31.042,11226745,0
2012-01-30,30.932,31.186,30.729,31.178,28484483,0
2012-01-31,31.261,31.318,31.013,31.221,6862038,0
2012-02-01,31.311,31.42,31.006,31.195,8672363,0
2012-02-02,31.311,31.319,30.932,31.116,7146532,0
2012-02-03,31.258,31.3,31.02,31.181,6198651,0
2012-02-06,31.138,31.285,31.061,31.285,7728517,0
2012-02-07,31.243,31.514,31.069,31.419,7873236,0
2012-02-08,31.49,31.585,31.243,31.561,6801153,0
2012-02-09,31.506,31.641,31.338,31.434,39119331,0
2012-02-10,31.308,31.411,31.181,31.277,9623046,0
2012-02-13,31.481,31.57,31.147,31.205,7425429,0
2012-02-14,31.173,31.197,30.878,31.042,11655716,0
2012-02-15,31.155,31.197,31.02,31.094,7193331,0
2012-02-16,31.164,31.561,31.147,31.419,7707248,0
2012-02-17,31.554,31.594,31.219,31.234,9700360,0
2012-02-21,31.308,31.419,30.94,30.957,8120039,0
2012-02-22,30.99,31.277,30.886,31.164,8147872,0
2012-02-23,31.155,31.164,30.94,31.035,6410268,0
2012-02-24,31.042,31.379,31.028,31.234,11388718,0
2012-02-27,31.173,31.234,31.042,31.138,4766559,0
2012-02-28,31.138,31.234,30.901,31.028,5454103,0
2012-02-29,31.043,31.244,30.99,31.077,7750430,0
2012-03-01,31.02,31.147,30.863,30.999,6217841,0
2012-03-02,30.981,31.042,30.863,30.925,5463597,0
2012-03-05,30.854,31.052,30.72,31.006,5756892,0
2012-03-06,30.894,30.972,30.703,30.797,7138022,0
2012-03-07,30.806,30.836,30.584,30.616,6182753,0
2012-03-08,30.727,30.727,30.575,30.593,5665083,0
2012-03-09,30.67,30.948,30.471,30.948,8260175,0
2012-03-12,30.932,31.777,30.932,31.665,27314019,0
2012-03-13,31.712,31.727,31.481,31.499,13016712,0
2012-03-14,31.554,31.641,31.061,31.102,8689030,0
2012-03-15,31.147,31.226,30.878,30.981,7897810,0
2012-03-16,30.999,31.02,30.823,30.91,10246019,0
2012-03-19,30.854,31.189,30.854,30.999,6913619,0
2012-03-20,30.932,31.042,30.863,30.886,6295277,0
2012-03-21,30.886,30.917,30.687,30.687,5741943,0
2012-03-22,30.663,31.077,30.631,31.013,7643512,0
2012-03-23,31.02,31.122,30.878,30.894,5399189,0
2012-03-26,30.99,31.069,30.823,31.006,6258596,0
2012-03-27,30.999,31.219,30.972,31.094,7273475,0
2012-03-28,31.035,31.122,30.829,30.901,6563203,0
2012-03-29,30.836,31.138,30.782,31.117,7309874,0
2012-03-30,31.147,31.205,31.052,31.189,6435629,0
2012-04-02,31.268,31.3,31.061,31.189,6485715,0
2012-04-03,31.122,31.155,30.789,30.966,7691865,0
2012-04-04,30.789,30.956,30.699,30.93,6401384,0
2012-04-05,30.795,30.833,30.483,30.522,8215453,0
2012-04-09,30.359,30.52,30.343,30.409,8292579,0
2012-04-10,30.376,30.438,30.202,30.235,10129524,0
2012-04-11,30.367,30.445,30.226,30.367,6024997,0
2012-04-12,30.454,30.454,30.035,30.14,7679514,0
2012-04-13,30.14,30.438,29.811,29.819,6987356,0
2012-04-16,29.899,30.226,29.828,30.074,5398020,0
2012-04-17,30.235,30.323,29.954,30.282,4333648,0
2012-04-18,30.243,30.243,29.906,29.948,5181432,0
2012-04-19,29.931,30.226,29.811,29.915,6316141,0
2012-04-20,29.896,30.13,29.857,30.025,6114317,0
2012-04-23,29.923,30.043,29.906,29.979,5321296,0
2012-04-24,29.987,30.263,29.987,30.177,6910896,0
2012-04-25,30.243,30.351,30.083,30.351,7649811,0
2012-04-26,30.359,30.806,30.247,30.695,5582391,0
2012-04-27,30.779,30.971,30.723,30.956,23454078,0
2012-04-30,30.854,31.052,30.782,31.028,25722928,0
2012-05-01,31.02,31.302,30.916,31.261,6665151,0
2012-05-02,31.181,31.315,31.094,31.243,8081874,0
2012-05-03,31.174,31.31,30.795,30.876,7206963,0
2012-05-04,30.939,31.199,30.611,30.642,6735025,0
2012-05-07,30.578,30.634,30.256,30.377,5874232,0
2012-05-08,30.291,30.419,30.025,30.352,12015309,0
2012-05-09,30.235,30.756,30.146,30.483,9277608,0
2012-05-10,30.634,31.19,30.578,30.971,10306030,0
2012-05-11,31.043,31.366,30.971,31.244,7767221,0
2012-05-14,31.085,31.357,31.085,31.182,8430082,0
2012-05-15,31.117,31.236,30.861,30.916,9048307,0
2012-05-16,31.028,31.228,30.772,30.827,6626544,0
2012-05-17,30.861,30.99,30.716,30.716,3873136,0
2012-05-18,30.716,30.999,30.368,30.436,10054544,0
2012-05-21,30.395,30.395,29.709,29.815,13045205,0
2012-05-22,29.798,29.919,29.535,29.776,7804229,0
2012-05-23,29.768,29.903,29.422,29.569,6756420,0
2012-05-24,29.575,29.709,29.368,29.605,13038091,0
2012-05-25,29.544,29.849,29.544,29.641,4329972,0
2012-05-29,29.76,29.806,29.335,29.687,7595776,0
2012-05-30,29.575,29.798,29.317,29.5,7942494,0
2012-05-31,29.551,29.841,29.375,29.701,8661526,0
2012-06-01,29.359,29.597,29.188,29.479,8400023,0
2012-06-04,29.389,29.937,29.317,29.937,8487626,0
2012-06-05,29.824,30.104,29.76,29.937,6053125,0
2012-06-06,30.09,30.112,29.76,30.082,6194408,0
2012-06-07,30.545,31.318,30.457,31.278,18726895,0
2012-06-08,31.117,31.174,29.88,30.05,18598758,0
2012-06-11,30.464,30.492,30.025,30.151,8955785,0
2012-06-12,30.097,30.282,30,30.282,6990738,0
2012-06-13,30.243,30.323,29.919,30.015,6746198,0
2012-06-14,30.015,30.377,29.96,30.352,7971921,0
2012-06-15,30.344,30.464,30.015,30.063,7647379,0
2012-06-18,29.977,30.12,29.896,30.042,5142282,0
2012-06-19,30.168,30.352,29.96,30.217,6003628,0
2012-06-20,30.235,30.256,29.737,29.815,7044402,0
2012-06-21,29.896,30.033,29.518,29.575,8607371,0
2012-06-22,29.632,29.776,29.455,29.641,8399687,0
2012-06-25,29.535,29.641,29.317,29.381,9198698,0
2012-06-26,29.375,29.422,29.135,29.381,7211434,0
2012-06-27,29.422,30.015,29.422,29.977,4489482,0
2012-06-28,29.824,30.063,29.719,30.042,3758604,0
2012-06-29,30.344,30.395,30.015,30.217,6513591,0
2012-07-02,30.226,30.395,30.12,30.272,5915811,0
2012-07-03,30.243,30.359,29.992,30.05,4964540,0
2012-07-05,30.05,30.159,29.857,29.985,3896820,0
2012-07-06,29.857,30.007,29.745,30,4881935,0
2012-07-09,29.954,30.025,29.752,29.864,4292990,0
2012-07-10,29.937,30.097,29.791,29.841,5496866,0
2012-07-11,29.857,30.243,29.849,30.194,4075185,0
2012-07-12,30.097,30.209,30.025,30.159,4493618,0
2012-07-13,30.151,31.006,30.139,30.939,8659772,0
2012-07-16,30.924,31.069,30.772,30.9,4544181,0
2012-07-17,30.924,31.123,30.699,31.095,5015579,0
2012-07-18,30.99,31.236,30.861,31.19,4434752,0
2012-07-19,31.165,31.438,30.948,31.39,6657520,0
2012-07-20,31.333,31.552,31.214,31.518,8676911,0
2012-07-23,31.406,31.575,31.325,31.518,6858217,0
2012-07-24,31.503,31.559,31.085,31.221,7561898,0
2012-07-25,31.342,31.503,30.893,30.924,6179949,0
2012-07-26,31.123,31.399,31.123,31.31,4093982,0
2012-07-27,31.422,31.68,31.31,31.622,6323263,0
2012-07-30,31.622,31.872,31.429,31.719,4979333,0
2012-07-31,31.983,31.983,31.422,31.422,6361730,0
2012-08-01,31.68,31.927,30.331,30.723,22553745,0
2012-08-02,30.626,30.747,30.194,30.492,15468120,0
2012-08-03,30.885,30.965,30.562,30.9,20238039,0
2012-08-06,30.916,31.02,30.562,30.57,6426881,0
2012-08-07,30.795,30.827,30.5,30.531,7381091,0
2012-08-08,30.545,30.756,30.299,30.683,7054190,0
2012-08-09,30.738,31.085,30.605,30.99,8471160,0
2012-08-10,30.965,31.278,30.852,31.261,6141621,0
2012-08-13,31.315,31.372,31.118,31.185,5807496,0
2012-08-14,31.194,31.338,30.883,30.971,7086236,0
2012-08-15,30.915,30.965,30.704,30.761,4543343,0
2012-08-16,30.721,30.818,30.51,30.518,5338101,0
2012-08-17,30.51,30.582,30.395,30.525,4669146,0
2012-08-20,30.533,30.688,30.428,30.68,5747093,0
2012-08-21,30.68,30.769,30.502,30.502,5434912,0
2012-08-22,30.458,30.572,30.183,30.183,4987434,0
2012-08-23,30.199,30.28,29.939,30.01,4711093,0
2012-08-24,29.97,30.01,29.842,29.988,4539333,0
2012-08-27,29.988,30.368,29.948,30.165,5913376,0
2012-08-28,30.192,30.298,29.962,30.003,4937421,0
2012-08-29,30.045,30.101,29.745,29.76,5641010,0
2012-08-30,29.708,29.858,29.7,29.791,5455936,0
2012-08-31,29.955,29.955,29.639,29.693,6311817,0
2012-09-04,29.784,29.784,29.361,29.399,6446711,0
2012-09-05,29.549,29.572,29.116,29.151,7887242,0
2012-09-06,29.272,29.62,29.247,29.475,5038516,0
2012-09-07,29.483,29.515,29.295,29.434,4667903,0
2012-09-10,29.377,29.383,28.946,29.066,8265040,0
2012-09-11,29.142,29.181,28.789,28.895,6191798,0
2012-09-12,28.71,28.766,28.123,28.392,16704504,0
2012-09-13,28.35,28.984,28.35,28.961,9357027,0
2012-09-14,29.066,29.302,28.913,29.264,11613025,0
2012-09-17,29.328,29.328,28.815,28.903,14988190,0
2012-09-18,28.806,28.961,28.718,28.881,5137060,0
2012-09-19,28.968,29.053,28.757,28.903,4859565,0
2012-09-20,28.856,28.895,28.65,28.863,4563249,0
2012-09-21,28.913,28.938,28.701,28.806,10174106,0
2012-09-24,28.921,29.247,28.872,29.204,7069372,0
2012-09-25,29.196,29.222,28.991,28.991,7131594,0
2012-09-26,29.028,29.222,28.977,28.984,5728774,0
2012-09-27,29.01,29.196,28.93,29.028,4660712,0
2012-09-28,28.954,29.059,28.824,28.968,5679762,0
2012-10-01,29.037,29.142,28.783,28.824,5683665,0
2012-10-02,28.863,28.991,28.66,28.93,5511725,0
2012-10-03,28.913,29.075,28.872,29.028,5204049,0
2012-10-04,29.116,29.383,29.028,29.361,6145414,0
2012-10-05,29.399,29.443,29.188,29.24,4766214,0
2012-10-08,29.256,29.345,29.082,29.272,3743606,0
2012-10-09,29.247,29.515,29.188,29.425,6293767,0
2012-10-10,29.475,29.603,29.408,29.557,5690364,0
2012-10-11,29.62,30.037,29.391,29.708,6999550,0
2012-10-12,29.798,29.824,29.311,29.399,5229156,0
2012-10-15,29.399,29.767,29.328,29.767,5666046,0
2012-10-16,29.85,29.955,29.557,29.708,4629479,0
2012-10-17,29.798,30.246,29.776,30.215,5070218,0
2012-10-18,30.271,30.525,30.183,30.518,4437281,0
2012-10-19,30.525,30.533,30.029,30.135,6435915,0
2012-10-22,30.029,30.135,29.815,29.995,5472407,0
2012-10-23,29.745,29.798,29.475,29.523,5826508,0
2012-10-24,29.566,29.566,29.173,29.204,6592855,0
2012-10-25,29.302,29.311,28.839,29.018,9595878,0
2012-10-26,29.028,29.09,28.824,28.895,8236626,0
2012-10-31,28.913,29.165,28.833,29.134,9305383,0
2012-11-01,29.311,29.995,27.064,27.341,37922357,0
2012-11-02,27.301,27.301,26.226,26.681,30879985,0
2012-11-05,26.371,26.591,25.853,26.062,13175662,0
2012-11-06,26.048,26.193,25.729,26.014,10882577,0
2012-11-07,25.924,25.933,25.167,25.598,13623113,0
2012-11-08,25.746,26.03,25.648,25.8,32094197,0
2012-11-09,25.64,25.711,25.29,25.33,26998678,0
2012-11-12,25.371,25.486,24.874,25.053,8358823,0
2012-11-13,24.858,25.173,24.701,24.801,11476403,0
2012-11-14,24.849,24.925,24.278,24.329,13109006,0
2012-11-15,24.296,24.559,24.139,24.329,11651613,0
2012-11-16,24.321,24.353,24.032,24.231,12097313,0
2012-11-19,24.278,24.378,23.977,24.178,9563774,0
2012-11-20,24.154,24.214,23.815,24.006,7939952,0
2012-11-21,23.987,24.147,23.692,23.897,7845857,0
2012-11-23,23.932,23.996,23.526,23.664,4757860,0
2012-11-26,23.872,24.576,23.857,24.287,14461918,0
2012-11-27,24.467,24.901,24.378,24.65,19897438,0
2012-11-28,24.544,24.75,24.314,24.727,11161825,0
2012-11-29,24.727,24.925,24.644,24.817,9019790,0
2012-11-30,24.867,25.041,24.727,25.033,11348182,0
2012-12-03,24.958,25.033,24.13,24.278,18018995,0
2012-12-04,24.231,24.361,24.015,24.032,11963910,0
2012-12-05,24.078,24.576,23.965,24.486,14009326,0
2012-12-06,24.503,24.636,24.187,24.412,9093705,0
2012-12-07,24.444,24.544,24.344,24.494,6144148,0
2012-12-10,24.551,24.684,24.353,24.627,6840580,0
2012-12-11,24.644,25.023,24.568,24.842,8114617,0
2012-12-12,24.849,24.958,24.71,24.766,6522181,0
2012-12-13,24.766,24.875,24.421,24.585,5319465,0
2012-12-14,24.593,24.676,24.378,24.568,5303532,0
2012-12-17,24.544,24.835,24.544,24.792,9301894,0
2012-12-18,24.743,25.363,24.71,25.363,17358192,0
2012-12-19,25.389,25.397,24.892,24.948,8592222,0
2012-12-20,24.974,25.092,24.644,24.809,6590450,0
2012-12-21,24.693,24.809,24.453,24.75,14885965,0
2012-12-24,24.568,24.644,24.336,24.559,3170050,0
2012-12-26,24.544,24.644,24.368,24.405,5522458,0
2012-12-27,24.314,24.477,24.055,24.386,6554234,0
2012-12-28,24.237,24.395,24.055,24.072,5305627,0
2012-12-31,24.023,24.676,23.932,24.636,9760658,0
2013-01-02,24.958,25.092,24.559,24.701,18702610,0
2013-01-03,24.75,25.015,24.659,24.901,7584736,0
2013-01-04,24.892,25.082,24.842,25.073,6587897,0
2013-01-07,25.008,25.049,24.718,24.743,5588856,0
2013-01-08,24.701,24.743,24.344,24.528,5449194,0
2013-01-09,24.518,24.611,24.196,24.223,6470510,0
2013-01-10,24.244,24.344,24.105,24.237,6820482,0
2013-01-11,24.305,24.395,24.196,24.261,4833075,0
2013-01-14,24.314,24.428,24.237,24.368,5405870,0
2013-01-15,24.378,24.666,24.353,24.644,7058225,0
2013-01-16,24.602,24.676,24.453,24.576,6636096,0
2013-01-17,24.801,25.092,24.758,24.901,12634755,0
2013-01-18,24.974,25.215,24.817,25.156,14019153,0
2013-01-22,25.114,25.272,24.948,25.223,6662192,0
2013-01-23,25.14,25.165,24.766,24.842,17467367,0
2013-01-24,24.875,25.199,24.875,25.173,6243544,0
2013-01-25,25.181,25.688,24.916,25.688,12312684,0
2013-01-28,25.771,25.854,25.554,25.827,9687123,0
2013-01-29,25.728,26.118,25.71,25.954,10587850,0
2013-01-30,26.002,26.052,25.837,25.885,7729081,0
2013-01-31,25.861,26.067,25.68,26.044,7517358,0
2013-02-01,26.084,26.084,25.612,25.701,9538874,0
2013-02-04,25.612,25.672,25.322,25.472,7715435,0
2013-02-05,25.546,25.637,25.373,25.554,6502252,0
2013-02-06,25.453,25.68,25.247,25.662,7781196,0
2013-02-07,26.174,27.003,25.945,25.985,17754626,0
2013-02-08,25.96,25.96,25.529,25.746,25592045,0
2013-02-11,25.719,26.118,25.603,26.027,24341160,0
2013-02-12,26.036,26.472,26.01,26.465,27750439,0
2013-02-13,26.506,26.506,26.109,26.167,8575620,0
2013-02-14,26.096,26.222,25.835,25.87,8436581,0
2013-02-15,25.936,26.011,25.751,25.791,8683632,0
2013-02-19,25.759,25.902,25.397,25.768,8173513,0
2013-02-20,25.706,25.791,25.464,25.514,9006159,0
2013-02-21,25.429,25.506,25.38,25.439,6080815,0
2013-02-22,25.447,25.877,25.447,25.683,8299214,0
2013-02-25,25.791,26.069,25.549,25.565,6738709,0
2013-02-26,25.64,26.096,25.633,25.778,12937776,0
2013-02-27,25.778,25.969,25.606,25.936,6823337,0
2013-02-28,25.936,26.189,25.835,26.104,6836773,0
2013-03-01,26.078,26.162,25.808,26.038,5460061,0
2013-03-04,25.977,26.461,25.927,26.397,5643305,0
2013-03-05,26.406,26.685,26.373,26.483,7191992,0
2013-03-06,26.56,26.887,26.516,26.794,7112795,0
2013-03-07,26.744,26.903,26.744,26.803,6553558,0
2013-03-08,26.895,27.106,26.753,27.064,8347352,0
2013-03-11,26.965,27.342,26.965,27.3,6805532,0
2013-03-12,27.282,27.342,26.956,27.014,6138470,0
2013-03-13,27.022,27.158,26.956,27.124,3264003,0
2013-03-14,27.141,27.376,27.114,27.36,5376398,0
2013-03-15,27.292,28.169,27.172,28.125,15729253,0
2013-03-18,27.949,28.218,27.907,28.133,6877339,0
2013-03-19,28.218,28.428,28.008,28.193,8352534,0
2013-03-20,28.261,28.42,28.176,28.379,6084496,0
2013-03-21,28.387,28.453,28.252,28.387,5391040,0
2013-03-22,28.387,28.59,28.318,28.514,6323803,0
2013-03-25,28.598,28.739,28.169,28.226,8684951,0
2013-03-26,28.37,28.545,28.295,28.445,4049928,0
2013-03-27,28.311,28.699,28.278,28.664,4697367,0
2013-03-28,28.637,29.11,28.598,29.046,7016686,0
2013-04-01,28.991,29.092,28.883,28.944,4040931,0
2013-04-02,28.984,29.239,28.96,29.221,4708539,0
2013-04-03,29.247,29.321,29,29.06,6670878,0
2013-04-04,29.092,29.312,29.06,29.247,4929448,0
2013-04-05,29.06,29.684,28.991,29.598,9144508,0
2013-04-08,29.551,29.846,29.373,29.846,5978223,0
2013-04-09,29.861,30.214,29.761,30.081,7156365,0
2013-04-10,30.198,30.535,30.097,30.44,6687245,0
2013-04-11,30.503,30.535,30.334,30.475,5469260,0
2013-04-12,30.409,30.535,30.356,30.511,6740144,0
2013-04-15,30.356,30.568,30.191,30.191,8891662,0
2013-04-16,30.246,30.334,30.03,30.325,6771942,0
2013-04-17,30.207,30.485,30.163,30.383,6839112,0
2013-04-18,30.458,30.789,30.292,30.712,6447278,0
2013-04-19,30.771,30.956,30.576,30.897,10430968,0
2013-04-22,30.897,30.991,30.789,30.89,5645949,0
2013-04-23,30.947,31.057,30.687,31.057,6077362,0
2013-04-24,31.023,31.351,30.991,31.301,7147260,0
2013-04-25,31.334,31.511,31.039,31.326,5841067,0
2013-04-26,31.319,31.528,31.31,31.445,6243616,0
2013-04-29,31.537,31.823,31.469,31.823,6553646,0
2013-04-30,31.704,31.84,31.343,31.597,10849357,0
2013-05-01,31.403,31.537,30.795,30.956,12815881,0
2013-05-02,30.846,30.846,30.224,30.611,8463589,0
2013-05-03,30.703,30.897,30.141,30.163,8334952,0
2013-05-06,29.886,29.97,29.458,29.691,7415214,0
2013-05-07,29.768,29.961,29.691,29.911,5321585,0
2013-05-08,29.854,30.141,29.854,30.081,7974291,0
2013-05-09,30.03,30.191,29.87,29.988,22584560,0
2013-05-10,29.937,30.113,29.861,30.113,20791884,0
2013-05-13,30.08,30.155,29.648,29.68,6344018,0
2013-05-14,29.732,29.961,29.664,29.742,6154398,0
2013-05-15,29.704,30.199,29.484,29.901,6833872,0
2013-05-16,29.806,29.909,29.47,29.563,6412535,0
2013-05-17,29.664,29.987,29.584,29.867,9940666,0
2013-05-20,29.917,30.061,29.68,29.732,5885947,0
2013-05-21,29.758,29.978,29.656,29.75,5675428,0
2013-05-22,29.723,30.132,29.323,29.398,8181412,0
2013-05-23,29.248,29.68,29.077,29.5,7668859,0
2013-05-24,29.368,29.478,29.231,29.444,6258429,0
2013-05-28,27.301,27.828,27.133,27.225,25023711,0
2013-05-29,26.995,27.344,26.689,26.893,13045950,0
2013-05-30,27.071,27.504,26.741,26.766,8955035,0
2013-05-31,26.82,27.149,26.634,26.634,7892620,0
2013-06-03,26.664,27.199,26.556,26.861,8767541,0
2013-06-04,26.783,26.902,26.595,26.843,6282021,0
2013-06-05,26.714,26.868,26.492,26.689,7297172,0
2013-06-06,26.631,26.843,26.556,26.766,9022031,0
2013-06-07,26.783,26.945,26.384,26.647,10454718,0
2013-06-10,26.816,26.816,26.468,26.672,8272723,0
2013-06-11,26.501,26.919,26.435,26.51,7333464,0
2013-06-12,26.612,26.732,25.812,25.831,8846926,0
2013-06-13,25.899,26.095,25.593,26.095,8733767,0
2013-06-14,26.102,26.343,26.01,26.027,5643262,0
2013-06-17,26.147,26.281,25.992,26.112,7044126,0
2013-06-18,26.121,26.468,26.068,26.468,6726598,0
2013-06-19,26.398,26.563,26.06,26.068,8887880,0
2013-06-20,25.899,26.01,25.354,25.406,10265765,0
2013-06-21,25.593,25.984,25.431,25.747,12931231,0
2013-06-24,25.491,26.297,25.354,26.017,11818672,0
2013-06-25,26.154,26.595,25.755,26.408,11149986,0
2013-06-26,26.537,26.766,26.462,26.639,6648376,0
2013-06-27,26.672,26.758,26.343,26.418,7185744,0
2013-06-28,26.418,26.556,26.205,26.241,9457529,0
2013-07-01,26.297,26.365,25.653,25.764,7937605,0
2013-07-02,25.719,26.017,25.617,25.68,6332673,0
2013-07-03,25.602,25.653,25.406,25.559,2869057,0
2013-07-05,25.491,25.542,25.014,25.27,4767186,0
2013-07-08,25.296,25.875,25.278,25.875,6757982,0
2013-07-09,25.905,26.257,25.899,26.179,6514516,0
2013-07-10,26.095,26.121,25.899,25.974,4935502,0
2013-07-11,26.179,26.359,26.102,26.343,5291862,0
2013-07-12,26.343,26.408,26.112,26.374,4743531,0
2013-07-15,26.306,26.893,26.257,26.808,5001917,0
2013-07-16,26.79,26.825,26.556,26.741,3805281,0
2013-07-17,26.861,26.893,26.621,26.705,3177868,0
2013-07-18,26.868,27.158,26.851,27.047,5343432,0
2013-07-19,27.056,27.235,26.953,27.225,9084234,0
2013-07-22,27.19,27.472,27.158,27.454,4923646,0
2013-07-23,27.385,27.547,27.199,27.274,4903210,0
2013-07-24,27.207,27.235,26.408,26.492,6473059,0
2013-07-25,26.435,26.808,26.384,26.775,5146849,0
2013-07-26,26.689,26.902,26.546,26.893,4128043,0
2013-07-29,26.714,27.123,26.639,26.926,5263309,0
2013-07-30,27.071,27.274,26.724,26.732,6796225,0
2013-07-31,26.68,26.705,25.773,25.992,9934828,0
2013-08-01,25.984,26.195,25.797,26.17,6303920,0
2013-08-02,26.17,26.263,25.881,26.017,7726027,0
2013-08-05,25.992,26.297,25.85,26.027,4567746,0
2013-08-06,25.952,26.017,25.585,25.701,5826148,0
2013-08-07,25.635,26.257,25.551,26.205,5384655,0
2013-08-08,26.232,26.724,26.147,26.639,26169925,0
2013-08-09,26.563,26.689,26.445,26.563,17827902,0
2013-08-12,26.468,26.51,26.29,26.39,21016549,0
2013-08-13,26.324,26.477,26.032,26.109,6992516,0
2013-08-14,26.032,26.176,25.757,26.127,5034918,0
2013-08-15,25.938,26.194,25.903,26.153,6459393,0
2013-08-16,26.167,26.262,25.776,25.885,7983670,0
2013-08-19,25.776,25.988,25.533,25.628,7060879,0
2013-08-20,25.618,26.041,25.525,25.853,8688349,0
2013-08-21,25.79,25.815,25.465,25.628,7166539,0
2013-08-22,25.654,26.493,25.594,26.364,8047831,0
2013-08-23,26.469,26.604,26.256,26.571,4904192,0
2013-08-26,26.52,26.571,26.342,26.352,5780014,0
2013-08-27,26.159,26.427,26.066,26.23,5467742,0
2013-08-28,26.22,26.462,26.118,26.359,4949759,0
2013-08-29,26.256,26.364,26.023,26.109,5283286,0
2013-08-30,26.118,26.342,26.091,26.167,5217736,0
2013-09-03,26.324,26.39,25.776,25.825,5737760,0
2013-09-04,25.757,25.918,25.49,25.825,6957025,0
2013-09-05,25.79,25.894,25.628,25.79,3977345,0
2013-09-06,25.91,26.289,25.894,26.014,6004340,0
2013-09-09,26.041,26.109,25.784,25.962,5041826,0
2013-09-10,26.118,26.398,25.947,26.374,6272635,0
2013-09-11,26.352,26.398,25.74,25.853,7479572,0
2013-09-12,25.815,25.956,25.663,25.766,4966942,0
2013-09-13,25.825,25.928,25.757,25.894,3391650,0
2013-09-16,26.109,26.324,25.835,25.938,5601968,0
2013-09-17,25.918,26.167,25.835,26.041,5824786,0
2013-09-18,25.877,26.77,25.807,26.624,8933065,0
2013-09-19,26.634,26.763,26.23,26.469,5634269,0
2013-09-20,26.477,26.52,25.843,25.86,9496545,0
2013-09-23,25.799,26.342,25.517,26.109,5982002,0
2013-09-24,26.144,26.296,25.962,26.194,5570068,0
2013-09-25,26.135,26.315,25.928,26.014,4659556,0
2013-09-26,26.066,26.135,25.61,25.825,4538339,0
2013-09-27,25.766,25.877,25.388,25.525,4311583,0
2013-09-30,25.465,25.637,25.25,25.439,6167033,0
2013-10-01,25.465,25.568,25.284,25.439,4428220,0
2013-10-02,25.32,25.654,25.191,25.499,5197214,0
2013-10-03,25.361,25.371,24.975,25.036,5635597,0
2013-10-04,25.061,25.181,24.985,25.088,3109295,0
2013-10-07,24.949,25.268,24.89,24.958,4132853,0
2013-10-08,24.907,25.388,24.907,25.148,5633453,0
2013-10-09,25.259,25.74,25.191,25.499,7454388,0
2013-10-10,25.517,25.918,25.259,25.877,5490311,0
2013-10-11,25.903,26.256,25.79,26.041,5001533,0
2013-10-14,25.903,25.918,25.405,25.766,5202620,0
2013-10-15,25.673,25.703,25.276,25.336,5610001,0
2013-10-16,24.855,25.112,24.539,24.675,14734588,0
2013-10-17,24.624,25.233,24.358,24.924,9939447,0
2013-10-18,24.942,24.958,24.642,24.675,9660210,0
2013-10-21,24.711,24.846,24.349,24.53,9887600,0
2013-10-22,24.546,24.718,24.213,24.624,15860278,0
2013-10-23,24.358,24.46,23.809,24.006,20125552,0
2013-10-24,23.937,24.151,23.671,23.809,12546054,0
2013-10-25,23.818,23.996,23.715,23.996,9141145,0
2013-10-28,23.731,24.186,23.731,24.09,11035543,0
2013-10-29,24.09,24.332,23.884,24.073,10483188,0
2013-10-30,24.468,24.804,23.868,24.505,16016825,0
2013-10-31,24.554,24.745,24.144,24.495,10106911,0
2013-11-01,24.59,24.701,24.42,24.607,6946027,0
2013-11-04,24.642,24.665,24.298,24.539,9464644,0
2013-11-05,24.53,24.813,24.245,24.245,8890479,0
2013-11-06,24.393,24.967,24.298,24.899,13288887,0
2013-11-07,24.924,25.009,24.452,24.514,22666887,0
2013-11-08,24.34,24.358,23.8,24.323,25958153,0
2013-11-11,24.231,24.796,24.203,24.76,8052230,0
2013-11-12,24.505,24.649,24.081,24.177,32658151,0
2013-11-13,24.08,24.438,24.032,24.351,7655881,0
2013-11-14,24.367,24.517,24.186,24.214,9552284,0
2013-11-15,24.168,24.549,24.134,24.405,7150999,0
2013-11-18,24.517,24.585,24.318,24.334,6109437,0
2013-11-19,24.299,24.395,23.969,24.056,7353909,0
2013-11-20,24.214,24.446,23.935,23.953,6976484,0
2013-11-21,23.976,24.238,23.909,23.994,6815482,0
2013-11-22,23.984,24.073,23.719,23.735,5711246,0
2013-11-25,23.735,23.751,23.502,23.631,10101642,0
2013-11-26,23.631,23.631,23.361,23.39,6857074,0
2013-11-27,23.352,23.474,23.319,23.38,5832448,0
2013-11-29,23.39,23.624,23.335,23.352,3108897,0
2013-12-02,23.361,23.51,23.12,23.343,7549762,0
2013-12-03,23.24,23.796,23.206,23.787,8561055,0
2013-12-04,23.701,24.08,23.615,24.04,7258228,0
2013-12-05,24.023,24.134,23.536,24.134,10345967,0
2013-12-06,24.195,24.708,24.127,24.681,12173874,0
2013-12-09,24.671,24.734,24.405,24.708,8783449,0
2013-12-10,24.708,24.715,24.385,24.471,9260989,0
2013-12-11,24.438,24.543,24.231,24.309,10086109,0
2013-12-12,24.231,24.438,24.09,24.214,7362944,0
2013-12-13,24.186,24.334,23.889,24.04,6060492,0
2013-12-16,24.032,24.318,24.032,24.109,8572517,0
2013-12-17,24.09,24.168,23.943,24.064,8021218,0
2013-12-18,24.056,24.263,23.638,24.238,10257188,0
2013-12-19,24.073,24.099,23.536,23.624,10330390,0
2013-12-20,23.655,24.032,23.494,23.655,17332942,0
2013-12-23,23.735,23.918,23.51,23.551,8590970,0
2013-12-24,23.474,23.735,23.474,23.684,3466699,0
2013-12-26,23.743,23.823,23.569,23.598,4971436,0
2013-12-27,23.646,23.823,23.544,23.559,5982113,0
2013-12-30,23.569,23.909,23.569,23.848,7656416,0
2013-12-31,23.899,24.023,23.674,23.769,6905525,0
2014-01-02,23.831,23.935,23.569,23.579,5742819,0
2014-01-03,23.343,23.406,22.954,23.103,11703815,0
2014-01-06,23.093,23.31,23.039,23.247,8551915,0
2014-01-07,23.406,23.431,23.161,23.371,8118598,0
2014-01-08,23.423,23.51,23.223,23.319,6706608,0
2014-01-09,23.343,23.519,23.256,23.456,6506399,0
2014-01-10,23.569,23.943,23.519,23.579,6444864,0
2014-01-13,23.551,23.589,23.327,23.414,5073743,0
2014-01-14,23.423,23.638,23.301,23.335,6251781,0
2014-01-15,23.335,23.502,23.188,23.232,5451381,0
2014-01-16,23.319,23.813,23.266,23.787,6049601,0
2014-01-17,23.882,23.909,23.484,23.605,5255536,0
2014-01-21,23.664,24.109,23.638,24.099,8535471,0
2014-01-22,24.004,24.446,24.004,24.413,8886308,0
2014-01-23,24.272,24.647,24.231,24.576,10082079,0
2014-01-24,24.481,25.307,24.471,24.535,15908025,0
2014-01-27,24.69,24.69,24.367,24.471,9535343,0
2014-01-28,24.639,24.663,24.214,24.385,6842291,0
2014-01-29,24.351,24.525,24.255,24.462,7047893,0
2014-01-30,24.558,25.236,24.509,25.158,11503743,0
2014-01-31,24.995,25.435,24.975,25.167,11998216,0
2014-02-03,25.271,25.514,24.906,25.141,16573989,0
2014-02-04,25.349,25.383,25.01,25.09,10812779,0
2014-02-05,24.967,25.236,24.793,25.045,11443276,0
2014-02-06,25.003,25.931,25.003,25.592,15859449,0
2014-02-07,25.777,25.777,25.236,25.549,10820793,0
2014-02-10,25.471,25.644,25.367,25.514,8216141,0
2014-02-11,25.452,25.702,25.288,25.576,8777043,0
2014-02-12,25.576,25.585,25.25,25.382,6218415,0
2014-02-13,25.329,25.954,25.304,25.785,11126962,0
2014-02-14,25.733,26.136,25.663,26.083,8167796,0
2014-02-18,26.1,26.469,25.996,26.357,9797038,0
2014-02-19,26.293,26.599,26.092,26.276,8001249,0
2014-02-20,26.259,26.559,26.073,26.513,7056850,0
2014-02-21,26.541,26.934,26.397,26.679,9568164,0
2014-02-24,26.679,27.146,26.638,26.655,11780263,0
2014-02-25,26.628,26.962,26.477,26.628,6510946,0
2014-02-26,26.697,26.881,26.608,26.679,4141380,0
2014-02-27,26.628,26.732,26.276,26.462,6909145,0
2014-02-28,26.566,26.811,26.532,26.672,5198067,0
2014-03-03,26.522,26.608,26.33,26.339,4254195,0
2014-03-04,26.55,26.751,26.339,26.664,6163603,0
2014-03-05,26.672,26.751,26.477,26.559,4473212,0
2014-03-06,26.486,26.655,25.969,26.146,8123466,0
2014-03-07,26.031,26.162,25.557,26.154,9153264,0
2014-03-10,26.146,26.276,25.96,26.206,4924627,0
2014-03-11,26.435,26.435,26.031,26.17,3439945,0
2014-03-12,26.092,26.477,26.031,26.469,3776073,0
2014-03-13,26.462,26.907,26.445,26.76,5427724,0
2014-03-14,26.688,27.074,26.608,26.873,5858325,0
2014-03-17,26.952,27.242,26.768,27.207,6458332,0
2014-03-18,27.267,27.417,27.109,27.321,4749258,0
2014-03-19,27.39,27.654,27.101,27.242,9952115,0
2014-03-20,27.128,27.575,26.819,27.512,8457553,0
2014-03-21,28.593,28.83,28.004,28.546,16173387,0
2014-03-24,28.556,28.916,28.521,28.881,10695240,0
2014-03-25,28.863,28.977,28.478,28.881,7398072,0
2014-03-26,28.881,28.944,28.118,28.451,11871615,0
2014-03-27,28.469,28.863,28.197,28.786,7073452,0
2014-03-28,28.733,29.233,28.62,29.195,8210209,0
2014-03-31,29.293,29.767,29.224,29.434,8874412,0
2014-04-01,29.47,29.531,29.041,29.373,4987148,0
2014-04-02,29.381,29.607,29.146,29.389,8837745,0
2014-04-03,29.444,29.704,29.293,29.627,6126121,0
2014-04-04,29.671,30.593,29.627,30.233,14066250,0
2014-04-07,30.214,30.723,30.214,30.427,9431774,0
2014-04-08,30.275,31.18,30.117,31.171,12689006,0
2014-04-09,31.207,31.353,30.564,30.95,11484909,0
2014-04-10,31.005,31.267,30.662,30.777,6888428,0
2014-04-11,30.768,30.977,30.689,30.835,6861259,0
2014-04-14,30.828,30.987,30.749,30.95,8522004,0
2014-04-15,31.083,31.574,31.037,31.574,8275307,0
2014-04-16,31.496,31.793,31.373,31.786,4112710,0
2014-04-17,31.68,31.856,31.399,31.625,7390046,0
2014-04-21,31.565,31.932,31.363,31.521,4692929,0
2014-04-22,31.478,31.663,31.267,31.478,4899698,0
2014-04-23,31.565,31.961,31.424,31.486,5346047,0
2014-04-24,31.608,31.776,31.311,31.582,6767627,0
2014-04-25,31.582,31.836,31.486,31.801,5823048,0
2014-04-28,31.846,32.099,31.776,32.021,5625380,0
2014-04-29,31.961,32.057,31.557,31.73,8621499,0
2014-04-30,30.011,31.013,30.011,30.723,25653138,0
2014-05-01,31.093,31.75,31.013,31.565,16788657,0
2014-05-02,31.459,31.826,31.013,31.433,11534866,0
2014-05-05,31.373,31.906,31.286,31.786,6998677,0
2014-05-06,32.075,32.09,31.557,31.608,9890549,0
2014-05-07,31.557,32.31,31.557,32.241,8075576,0
2014-05-08,32.153,32.18,31.704,31.994,5746047,0
2014-05-09,31.985,32.205,31.74,31.75,7461790,0
2014-05-12,31.793,31.924,30.997,31.046,8411861,0
2014-05-13,31.189,31.363,31.021,31.247,7558224,0
2014-05-14,31.32,31.4,30.728,30.789,9196545,0
2014-05-15,30.808,30.896,30.54,30.567,7531825,0
2014-05-16,30.549,30.606,30.312,30.41,10202466,0
2014-05-19,30.372,30.533,29.993,30.055,8373852,0
2014-05-20,30.019,30.265,29.878,29.985,7513869,0
2014-05-21,30.019,30.047,29.641,29.993,8739656,0
2014-05-22,29.931,30.41,29.869,30.257,6680811,0
2014-05-23,30.144,30.461,30.117,30.214,6093621,0
2014-05-27,30.674,31.806,30.665,31.303,15427788,0
2014-05-28,31.091,31.921,31.081,31.842,12688924,0
2014-05-29,31.93,32.373,31.755,31.903,14957315,0
2014-05-30,31.958,32.603,31.903,32.586,9298885,0
2014-06-02,32.399,32.489,32.135,32.383,6655651,0
2014-06-03,32.409,32.956,32.292,32.905,8567209,0
2014-06-04,32.807,32.994,32.647,32.974,6034312,0
2014-06-05,32.823,33.232,32.814,33.142,13491001,0
2014-06-06,33.187,33.382,33.037,33.1,5755430,0
2014-06-09,32.965,33.134,32.762,32.807,5951869,0
2014-06-10,32.896,33.091,32.79,32.878,5092569,0
2014-06-11,31.93,32.683,31.604,31.629,17368214,0
2014-06-12,30.994,31.267,30.798,31.028,50192480,0
2014-06-13,31.044,31.709,30.851,31.604,18505357,0
2014-06-16,31.781,32.292,31.709,31.949,18226248,0
2014-06-17,32.055,32.292,31.983,32.107,13253162,0
2014-06-18,32.064,32.674,32.064,32.603,10298908,0
2014-06-19,32.693,32.974,32.647,32.887,9234127,0
2014-06-20,32.912,32.938,32.416,32.522,9017336,0
2014-06-23,32.693,32.799,31.806,32.097,7979866,0
2014-06-24,32.036,32.143,31.93,32.036,8608897,0
2014-06-25,31.983,32.179,31.871,32.046,6195662,0
2014-06-26,32.126,32.214,31.832,31.949,6840688,0
2014-06-27,31.815,32.143,31.815,32.107,5404304,0
2014-06-30,32.257,32.48,32.073,32.276,7086337,0
2014-07-01,31.921,32.081,31.453,31.585,7947406,0
2014-07-02,31.453,31.488,30.372,30.606,12557024,0
2014-07-03,30.41,30.41,29.904,30.055,9060600,0
2014-07-07,30.136,30.533,30.107,30.402,11939160,0
2014-07-08,30.322,30.54,30.265,30.362,8170665,0
2014-07-09,30.41,30.499,30.214,30.312,8570182,0
2014-07-10,30.214,30.499,30.214,30.402,8450303,0
2014-07-11,30.257,30.41,29.834,29.886,10373878,0
2014-07-14,30.038,30.038,29.072,29.098,11574155,0
2014-07-15,29.107,29.251,28.942,29.063,10255081,0
2014-07-16,29.098,29.153,28.869,29.145,10008466,0
2014-07-17,29.048,29.284,28.268,28.268,11405817,0
2014-07-18,28.471,28.624,28.197,28.393,11460941,0
2014-07-21,28.49,28.596,28.18,28.516,9452346,0
2014-07-22,28.532,28.578,28.1,28.117,9923106,0
2014-07-23,28.171,28.285,28.027,28.1,5163886,0
2014-07-24,27.746,28.259,27.667,28.144,6968238,0
2014-07-25,28.073,28.304,27.764,27.825,4169574,0
2014-07-28,27.789,28.426,27.764,28.268,6423712,0
2014-07-29,28.259,28.356,27.808,27.843,7114177,0
2014-07-30,27.984,28.012,27.295,27.435,9015905,0
2014-07-31,27.366,27.862,27.25,27.498,10440041,0
2014-08-01,27.551,28.384,27.514,27.905,11002302,0
2014-08-04,27.886,27.886,27.127,27.746,11392638,0
2014-08-05,27.676,27.922,27.463,27.543,7554538,0
2014-08-06,27.463,27.649,27.188,27.587,12897540,0
2014-08-07,27.658,28.134,27.612,27.922,8185188,0
2014-08-08,27.959,28.443,27.922,28.417,6745379,0
2014-08-11,28.471,28.606,28.32,28.41,5601759,0
2014-08-12,28.366,28.452,28.134,28.197,5618220,0
2014-08-13,28.214,28.339,27.991,28.099,3886003,0
2014-08-14,28.189,28.518,28.143,28.438,3636457,0
2014-08-15,28.455,28.768,28.269,28.411,6280524,0
2014-08-18,28.527,28.689,28.348,28.428,4518932,0
2014-08-19,28.511,28.591,28.304,28.553,5505172,0
2014-08-20,28.572,28.609,28.455,28.582,2868250,0
2014-08-21,28.527,29.029,28.527,28.814,6618270,0
2014-08-22,28.814,29.145,28.75,28.94,6168481,0
2014-08-25,29,29.411,28.912,29.332,5072801,0
2014-08-26,29.351,29.519,28.84,28.866,4596155,0
2014-08-27,28.893,29.286,28.893,29.277,5086646,0
2014-08-28,29.145,29.637,29.039,29.483,4485021,0
2014-08-29,29.519,29.859,29.467,29.859,4054213,0
2014-09-02,29.867,29.895,29.127,29.332,7322050,0
2014-09-03,29.509,29.796,29.467,29.715,4972190,0
2014-09-04,29.598,29.975,29.529,29.975,9136798,0
2014-09-05,29.912,30.278,29.823,30.208,6819903,0
2014-09-08,30.208,30.333,29.769,29.876,3939682,0
2014-09-09,29.752,29.752,29.49,29.589,4941524,0
2014-09-10,29.607,29.617,29.117,29.519,6365178,0
2014-09-11,29.548,29.93,29.519,29.705,4778404,0
2014-09-12,29.566,29.627,29.107,29.36,5775627,0
2014-09-15,29.393,29.832,29.393,29.688,5162371,0
2014-09-16,29.671,30.278,29.566,30.216,5382614,0
2014-09-17,30.278,30.376,29.985,30.092,6629658,0
2014-09-18,30.047,30.366,30.029,30.18,6640595,0
2014-09-19,30.225,30.752,30.208,30.742,10135170,0
2014-09-22,30.592,31.191,30.446,30.634,9751278,0
2014-09-23,30.563,30.726,30.333,30.484,6916127,0
2014-09-24,30.512,30.53,30.235,30.298,8098031,0
2014-09-25,30.298,30.414,30.019,30.019,4547942,0
2014-09-26,30.1,30.18,29.823,30.108,3863747,0
2014-09-29,29.965,30.53,29.842,30.474,5895060,0
2014-09-30,30.627,30.896,30.386,30.456,7720449,0
2014-10-01,30.545,31.582,30.53,30.887,10513656,0
2014-10-02,30.797,31.243,30.732,31.029,7166012,0
2014-10-03,31.083,31.191,30.69,31.163,4118140,0
2014-10-06,31.251,31.307,30.922,31.083,3011297,0
2014-10-07,31.005,31.646,30.905,31.055,6714236,0
2014-10-08,31.163,32.038,31.102,32.012,8949749,0
2014-10-09,32.038,32.145,31.074,31.093,9993772,0
2014-10-10,31.233,31.61,31.074,31.118,11715013,0
2014-10-13,31.173,31.405,30.456,30.474,9506685,0
2014-10-14,30.61,31.173,30.433,30.948,10130273,0
2014-10-15,31.055,31.28,29.752,30.315,13603787,0
2014-10-16,29.876,30.778,29.548,30.456,9461929,0
2014-10-17,30.681,31.055,30.325,30.718,6891115,0
2014-10-20,30.69,31.28,30.671,31.261,4939369,0
2014-10-21,31.45,31.582,30.975,31.271,6305640,0
2014-10-22,31.118,31.627,31.093,31.163,6960832,0
2014-10-23,31.307,31.548,31.126,31.163,6330074,0
2014-10-24,31.261,32.145,31.2,31.922,7475325,0
2014-10-27,31.77,32.067,31.297,31.45,5951489,0
2014-10-28,31.565,31.93,31.379,31.93,6515942,0
2014-10-29,31.959,32.119,31.153,31.521,7159674,0
2014-10-30,31.717,32.869,31.682,32.79,8669183,0
2014-10-31,32.958,32.958,32.342,32.692,7536485,0
2014-11-03,32.656,32.914,32.325,32.52,6286929,0
2014-11-04,32.468,32.702,32.183,32.585,6224120,0
2014-11-05,32.851,33.683,32.646,33.523,10382452,0
2014-11-06,33.37,33.654,33.085,33.449,10536052,0
2014-11-07,33.487,33.859,33.397,33.744,8246581,0
2014-11-10,33.683,33.727,33.156,33.595,6820600,0
2014-11-11,33.62,33.851,33.442,33.547,4831360,0
2014-11-12,33.333,33.333,32.295,32.369,10980177,0
2014-11-13,32.539,32.774,31.72,31.856,8719274,0
2014-11-14,31.72,32.026,31.693,31.899,7260390,0
2014-11-17,31.8,32.314,31.757,32.171,6553055,0
2014-11-18,32.27,32.559,32.135,32.242,5283094,0
2014-11-19,32.143,32.496,31.899,32.478,6509127,0
2014-11-20,32.45,32.502,32.234,32.378,4954806,0
2014-11-21,32.694,32.774,32.288,32.658,7005317,0
2014-11-24,32.559,32.658,31.711,31.757,7007815,0
2014-11-25,31.8,31.846,31.25,31.693,8073212,0
2014-11-26,31.836,32.18,31.8,32.152,4022184,0
2014-11-28,32.116,32.61,31.974,32.585,2086467,0
2014-12-01,32.422,32.927,32.143,32.648,7257762,0
2014-12-02,32.648,33.18,32.496,33.062,8447143,0
2014-12-03,33.052,33.198,32.26,32.629,7599690,0
2014-12-04,32.684,32.953,32.035,32.152,8001145,0
2014-12-05,31.774,32.152,31.611,32.063,6582304,0
2014-12-08,32.18,32.378,31.926,32.279,6745112,0
2014-12-09,32.251,32.953,32.206,32.756,7865121,0
2014-12-10,32.803,33.142,32.369,32.378,7359810,0
2014-12-11,32.412,33.062,32.378,32.675,6777968,0
2014-12-12,32.478,32.845,32.251,32.36,5363663,0
2014-12-15,32.521,32.585,31.826,31.989,5577217,0
2014-12-16,31.964,32.638,31.737,31.964,5534495,0
2014-12-17,32.116,33.242,32.072,32.953,6674486,0
2014-12-18,33.062,33.811,32.873,33.811,7806594,0
2014-12-19,33.82,34.143,33.486,33.881,12735583,0
2014-12-22,33.531,33.739,32.935,33.341,8331204,0
2014-12-23,33.457,33.847,33.306,33.547,3760411,0
2014-12-24,33.556,34.459,33.556,34.098,5188915,0
2014-12-26,34.134,34.818,34.036,34.422,6545500,0
2014-12-29,34.404,35.072,34.386,34.802,7416718,0
2014-12-30,34.71,34.864,34.117,34.324,5767510,0
2014-12-31,34.351,34.459,33.341,33.405,6200155,0
2015-01-02,33.639,33.919,33.441,33.847,5523500,0
2015-01-05,33.604,33.839,32.619,32.883,9769818,0
2015-01-06,32.992,33.448,32.585,32.629,8440638,0
2015-01-07,32.793,32.927,32.502,32.675,8349743,0
2015-01-08,32.818,33.457,32.675,32.927,5960133,0
2015-01-09,33.26,33.333,32.675,32.873,4717865,0
2015-01-12,33.125,33.251,32.61,33,5641001,0
2015-01-13,33.242,33.539,32.728,32.892,6061935,0
2015-01-14,32.694,33.315,32.648,33.26,6579002,0
2015-01-15,33.504,33.684,33.224,33.575,8349221,0
2015-01-16,33.514,33.82,33.496,33.674,6929255,0
2015-01-20,33.783,33.853,33.142,33.556,7186127,0
2015-01-21,33.486,34.252,33.233,34.225,6831023,0
2015-01-22,34.43,34.459,33.333,33.556,7497161,0
2015-01-23,33.664,33.919,33.621,33.664,3562110,0
2015-01-26,33.566,33.712,33.287,33.639,4707960,0
2015-01-27,33.674,33.961,33.547,33.703,4207880,0
2015-01-28,33.646,34.027,33.306,33.333,4154342,0
2015-01-29,33.333,33.556,32.909,33.358,4813977,0
2015-01-30,33.081,33.333,32.44,32.468,7376236,0
2015-02-02,32.431,32.81,32.171,32.478,7939371,0
2015-02-03,32.521,33.324,32.387,33.27,9467876,0
2015-02-04,33.134,33.152,32.468,32.602,6811312,0
2015-02-05,32.728,33.26,32.478,32.972,6185532,0
2015-02-06,32.756,32.827,31.27,31.53,10265808,0
2015-02-09,31.512,31.594,30.927,31.062,8065568,0
2015-02-10,31.034,31.621,30.882,31.53,10630529,0
2015-02-11,31.357,31.395,31.005,31.138,7764275,0
2015-02-12,31.196,31.466,30.814,31.304,11412173,0
2015-02-13,29.732,30.914,29.642,30.456,16598469,0
2015-02-17,30.386,30.522,29.912,30.077,11928661,0
2015-02-18,30.087,30.922,30.003,30.814,8014869,0
2015-02-19,30.895,30.914,30.205,30.376,5767964,0
2015-02-20,30.396,30.496,30.087,30.346,7323592,0
2015-02-23,30.414,30.705,30.296,30.705,8124693,0
2015-02-24,30.705,31.776,30.606,31.621,9403077,0
2015-02-25,31.567,31.739,31.304,31.348,9251518,0
2015-02-26,31.466,31.466,30.438,30.866,8805319,0
2015-02-27,30.858,30.948,30.623,30.83,5786142,0
2015-03-02,30.777,30.83,29.794,29.841,7655628,0
2015-03-03,29.967,30.121,29.632,30.011,9922698,0
2015-03-04,29.986,30.131,29.584,29.65,7434047,0
2015-03-05,30.257,30.266,29.812,29.967,8378568,0
2015-03-06,29.541,29.65,29.193,29.331,10132946,0
2015-03-09,29.385,29.493,28.877,29.177,6419003,0
2015-03-10,29.202,29.642,29.022,29.202,8109349,0
2015-03-11,29.331,29.441,28.822,28.932,8258866,0
2015-03-12,29.122,29.986,29.122,29.712,7764327,0
2015-03-13,29.632,29.632,28.95,29.441,7107728,0
2015-03-16,29.65,30.067,29.593,29.712,4800061,0
2015-03-17,29.668,30.247,29.469,29.931,6495798,0
2015-03-18,29.876,30.905,29.759,30.648,8766719,0
2015-03-19,30.522,30.922,30.057,30.222,6938407,0
2015-03-20,30.386,30.738,30.149,30.176,14311173,0
2015-03-23,30.222,30.606,30.186,30.323,6632441,0
2015-03-24,30.257,30.466,29.903,30.186,6385887,0
2015-03-25,30.205,30.366,29.767,29.85,6925755,0
2015-03-26,29.767,29.958,29.451,29.56,7289371,0
2015-03-27,29.685,29.885,29.412,29.477,6508449,0
2015-03-30,29.541,30.657,29.484,30.514,11023228,0
2015-03-31,30.286,30.648,30.077,30.547,17112802,0
2015-04-01,29.576,30.041,29.36,29.859,17343655,0
2015-04-02,29.885,30.522,29.885,30.34,8047518,0
2015-04-06,30.423,30.976,30.331,30.748,4642621,0
2015-04-07,30.73,30.905,30.657,30.722,5306966,0
2015-04-08,30.705,30.705,30.305,30.356,6724309,0
2015-04-09,30.305,30.496,30.087,30.406,5001362,0
2015-04-10,30.456,30.623,30.247,30.34,5744802,0
2015-04-13,30.366,30.376,30.057,30.112,5885626,0
2015-04-14,30.212,30.456,30.077,30.414,4850010,0
2015-04-15,30.496,30.922,30.466,30.606,6851662,0
2015-04-16,30.456,30.466,30.041,30.346,6255777,0
2015-04-17,30.186,30.446,29.822,29.986,6948309,0
2015-04-20,30.121,30.929,30.067,30.596,6046358,0
2015-04-21,30.596,30.848,29.986,30.095,5952056,0
2015-04-22,30.266,30.366,29.995,30.095,5127433,0
2015-04-23,30.104,30.296,29.95,30.077,7274080,0
2015-04-24,30.087,31.221,30.05,30.957,9787917,0
2015-04-27,30.996,31.057,30.131,30.331,8255126,0
2015-04-28,30.196,30.686,30.104,30.648,6568461,0
2015-04-29,30.438,30.876,30.141,30.738,6908261,0
2015-04-30,30.73,30.938,30.346,30.922,9860648,0
2015-05-01,30.957,31.105,30.631,31.014,5118569,0
2015-05-04,31.005,31.795,30.83,31.639,9376449,0
2015-05-05,31.495,31.685,30.748,30.922,6398319,0
2015-05-06,30.986,31.047,30.131,30.396,7800586,0
2015-05-07,30.438,30.922,30.396,30.748,6699856,0
2015-05-08,31.115,31.386,30.676,30.838,6269486,0
2015-05-11,30.767,31.047,30.222,30.34,7103438,0
2015-05-12,30.257,30.695,29.95,30.586,6422879,0
2015-05-13,30.631,30.841,30.227,30.354,4918634,0
2015-05-14,30.445,30.797,30.438,30.769,5586796,0
2015-05-15,30.908,31.852,30.715,31.65,11653637,0
2015-05-18,31.521,31.723,31.375,31.64,4942837,0
2015-05-19,31.449,31.879,31.375,31.761,5335907,0
2015-05-20,31.741,31.824,31.429,31.494,7186381,0
2015-05-21,31.511,31.761,31.411,31.612,4253974,0
2015-05-22,31.511,31.695,31.328,31.558,3831572,0
2015-05-26,31.521,31.54,30.825,31.091,5843042,0
2015-05-27,31.101,31.284,31.042,31.143,4777422,0
2015-05-28,31.143,31.274,30.916,31.143,5304739,0
2015-05-29,31.183,31.21,30.807,31.034,6356164,0
2015-06-01,31.201,31.393,30.971,31.183,5617099,0
2015-06-02,30.98,31.101,30.566,30.942,5839120,0
2015-06-03,30.99,31.042,30.566,30.658,8265517,0
2015-06-04,30.556,31.218,30.521,30.816,6690486,0
2015-06-05,30.596,30.759,30.344,30.667,7026658,0
2015-06-08,30.75,30.759,30.311,30.374,6015844,0
2015-06-09,30.354,30.538,30.209,30.374,6796818,0
2015-06-10,31.236,31.457,31.052,31.355,11553538,0
2015-06-11,31.55,31.575,31.236,31.42,6498859,0
2015-06-12,31.274,31.475,31.072,31.101,4706133,0
2015-06-15,30.951,31.183,30.825,31.017,12748407,0
2015-06-16,30.971,31.274,30.816,31.192,4168404,0
2015-06-17,31.192,31.475,31.008,31.355,4121968,0
2015-06-18,31.384,31.677,31.365,31.429,7848678,0
2015-06-19,31.31,31.411,30.731,30.759,10014633,0
2015-06-22,30.869,30.951,30.438,30.639,6641433,0
2015-06-23,30.513,30.586,30.053,30.091,5165946,0
2015-06-24,30.091,30.218,29.981,30.072,10042649,0
2015-06-25,30.053,30.053,29.383,29.383,7056746,0
2015-06-26,29.358,29.56,29.107,29.459,6762319,0
2015-06-29,29.429,29.743,29.164,29.173,5306542,0
2015-06-30,29.309,29.468,28.696,28.824,7748281,0
2015-07-01,28.906,29.117,28.842,29.107,5150660,0
2015-07-02,29.3,29.66,29.237,29.4,6045275,0
2015-07-06,29.309,29.55,29.016,29.3,5093103,0
2015-07-07,29.439,30.182,29.429,30.062,7696069,0
2015-07-08,29.87,30.173,29.723,29.905,6881138,0
2015-07-09,29.971,30.136,29.686,29.814,9718245,0
2015-07-10,29.814,30.182,29.723,30.045,8623495,0
2015-07-13,30.146,30.218,29.769,29.999,13577072,0
2015-07-14,30.072,30.227,29.861,30.062,6536275,0
2015-07-15,30.045,30.163,29.824,30.136,3008593,0
2015-07-16,30.136,30.916,30.136,30.816,9712141,0
2015-07-17,30.816,30.99,30.513,30.723,9262818,0
2015-07-20,30.677,30.677,30.354,30.631,5179220,0
2015-07-21,30.556,30.606,30.062,30.072,11929985,0
2015-07-22,30.082,30.273,29.999,30.072,11562634,0
2015-07-23,29.954,29.961,28.512,28.658,18632790,0
2015-07-24,28.658,28.87,28.346,28.356,12944288,0
2015-07-27,28.346,28.74,28.1,28.1,12982660,0
2015-07-28,28.302,28.779,28.236,28.439,16640151,0
2015-07-29,28.834,29.107,28.117,28.567,13997730,0
2015-07-30,28.547,29.155,28.547,29.036,10900203,0
2015-07-31,29.309,29.796,29.247,29.439,9441698,0
2015-08-03,29.419,29.888,29.4,29.769,8647869,0
2015-08-04,29.778,29.843,29.089,29.127,7849769,0
2015-08-05,29.274,29.531,29.089,29.107,5940739,0
2015-08-06,29.155,29.392,28.678,29.348,8747733,0
2015-08-07,29.274,29.954,29.182,29.761,8597116,0
2015-08-10,29.769,29.888,29.318,29.521,6400091,0
2015-08-11,29.569,29.853,29.3,29.439,6965367,0
2015-08-12,29.493,30.374,29.468,30.282,10342902,0
2015-08-13,30.123,30.466,29.799,30.337,5772913,0
2015-08-14,30.19,30.718,30.089,30.642,4704823,0
2015-08-17,30.522,31.2,30.496,30.948,6065468,0
2015-08-18,30.781,31.142,30.598,31.123,7420606,0
2015-08-19,31.023,31.755,30.874,31.663,11351835,0
2015-08-20,31.496,31.902,31.263,31.31,7697721,0
2015-08-21,31.273,31.45,30.496,30.568,12587143,0
2015-08-24,30.253,31.069,29.781,30.235,22052811,0
2015-08-25,30.727,30.996,28.131,28.161,28570392,0
2015-08-26,28.883,29.484,28.411,29.124,19448767,0
2015-08-27,29.327,29.449,28.891,29.382,8091103,0
2015-08-28,29.273,29.512,28.65,29.086,7997831,0
2015-08-31,28.864,28.9,28.078,28.495,11138196,0
2015-09-01,28.171,28.384,27.559,27.753,10141353,0
2015-09-02,27.976,28.105,27.632,27.753,8745732,0
2015-09-03,27.882,28.113,27.734,28.029,7303367,0
2015-09-04,27.789,27.882,27.41,27.53,6260753,0
2015-09-08,27.854,28.096,27.763,28.058,4148431,0
2015-09-09,28.105,28.263,27.54,27.595,4870854,0
2015-09-10,27.835,27.892,27.456,27.559,7026658,0
2015-09-11,27.493,27.632,27.373,27.511,4327850,0
2015-09-14,27.687,28.189,27.687,27.937,5784897,0
2015-09-15,28.078,28.336,27.882,28.243,5592847,0
2015-09-16,28.282,28.828,28.207,28.772,8453503,0
2015-09-17,28.762,29.585,28.641,29.245,7429655,0
2015-09-18,28.716,29.226,28.596,28.631,9895328,0
2015-09-21,28.65,28.9,28.253,28.273,8181244,0
2015-09-22,28.233,28.326,26.317,26.362,24270503,0
2015-09-23,26.623,27.318,26.362,26.881,16076841,0
2015-09-24,26.743,27.085,26.356,26.928,15809936,0
2015-09-25,27.216,27.53,26.92,27.328,11216675,0
2015-09-28,27.142,27.641,26.938,27.049,10455635,0
2015-09-29,27.226,27.381,26.809,27.002,7662744,0
2015-09-30,27.187,27.568,26.984,27.511,7249930,0
2015-10-01,27.484,27.559,26.92,27.049,8033997,0
2015-10-02,27.318,27.623,26.974,27.623,7713808,0
2015-10-05,27.78,28.486,27.716,28.068,10155144,0
2015-10-06,28.013,28.189,27.67,27.985,8536949,0
2015-10-07,28.078,28.273,27.835,27.911,7739358,0
2015-10-08,27.854,28.698,27.651,28.606,8758362,0
2015-10-09,28.596,28.734,28.393,28.548,8504025,0
2015-10-12,28.66,29.059,28.624,28.743,6651371,0
2015-10-13,28.726,28.883,28.282,28.336,7843350,0
2015-10-14,28.393,28.438,28.003,28.151,10479851,0
2015-10-15,28.263,28.855,27.595,28.68,13112339,0
2015-10-16,28.799,28.846,28.113,28.215,10207420,0
2015-10-19,28.131,28.215,27.753,27.956,8521624,0
2015-10-20,27.985,28.447,27.937,28.326,7808998,0
2015-10-21,28.374,28.578,28.141,28.215,4975354,0
2015-10-22,28.326,28.762,28.282,28.726,5887882,0
2015-10-23,28.587,28.631,27.641,27.661,8376425,0
2015-10-26,27.67,27.789,26.846,27.022,10111019,0
2015-10-27,26.901,26.974,26.307,26.448,7684551,0
2015-10-28,26.531,26.836,26.123,26.458,10229984,0
2015-10-29,26.362,26.531,25.854,26.483,8268364,0
2015-10-30,26.559,26.956,25.669,25.863,14271972,0
2015-11-02,25.908,26.336,25.908,26.279,8549745,0
2015-11-03,26.27,26.473,26.03,26.409,6791214,0
2015-11-04,26.419,26.956,26.362,26.956,11828804,0
2015-11-05,26.984,27.058,26.567,26.623,6665578,0
2015-11-06,26.261,26.399,25.687,26.02,10431638,0
2015-11-09,26.123,27.058,26.095,26.687,14833787,0
2015-11-10,26.735,27.164,26.687,26.913,7338942,0
2015-11-11,27.006,27.138,26.856,27.035,6578372,0
2015-11-12,26.883,27.138,26.735,26.744,7339477,0
2015-11-13,26.753,27.043,26.463,26.538,15590528,0
2015-11-16,26.538,26.838,26.471,26.828,7534480,0
2015-11-17,26.772,26.977,25.845,25.929,10125140,0
2015-11-18,25.939,26.378,25.742,26.332,10161449,0
2015-11-19,26.396,26.772,26.323,26.368,6366446,0
2015-11-20,26.481,26.677,25.826,26.22,10356771,0
2015-11-23,26.2,26.284,25.854,25.909,6782772,0
2015-11-24,25.816,26.093,25.657,26.013,7265166,0
2015-11-25,25.985,26.051,25.733,25.939,4842579,0
2015-11-27,25.985,26.069,25.807,25.863,2401532,0
2015-11-30,25.863,25.966,25.545,25.573,9293766,0
2015-12-01,25.733,26.107,25.677,26.078,7755074,0
2015-12-02,25.985,26.06,25.527,25.601,7179209,0
2015-12-03,25.488,25.733,25.321,25.415,5944878,0
2015-12-04,25.601,25.704,24.955,25.01,12009906,0
2015-12-07,25.01,25.19,24.609,25.058,10267493,0
2015-12-08,24.907,25.002,24.552,24.852,6111917,0
2015-12-09,24.702,25.338,24.638,24.881,6228949,0
2015-12-10,24.917,25.048,24.647,24.796,7427153,0
2015-12-11,24.59,24.852,24.234,24.29,7799961,0
2015-12-14,24.336,24.356,23.495,23.84,11644733,0
2015-12-15,23.878,24.393,23.84,24.02,11425649,0
2015-12-16,24.046,24.899,24,24.758,11951919,0
2015-12-17,24.758,25.087,24.543,24.907,8685588,0
2015-12-18,24.814,25.321,24.59,25.19,18286593,0
2015-12-21,25.348,25.76,25.132,25.685,10492075,0
2015-12-22,25.639,25.863,25.47,25.77,6652785,0
2015-12-23,25.78,26.088,25.677,26.022,5581151,0
2015-12-24,25.909,26.088,25.892,25.985,1954574,0
2015-12-28,25.892,26.051,25.62,25.995,4893755,0
2015-12-29,26.135,26.22,25.948,26.172,5097739,0
2015-12-30,25.975,26.172,25.751,25.929,4738454,0
2015-12-31,25.882,26.078,25.583,26.004,5984479,0
2016-01-04,25.733,26.215,25.591,26.191,7815209,0
2016-01-05,26.107,26.396,25.677,26.368,5967864,0
2016-01-06,26.116,26.481,25.995,26.396,7170499,0
2016-01-07,26.051,26.396,25.909,26.069,5883599,0
2016-01-08,26.126,26.2,25.699,26.051,8506895,0
2016-01-11,26.172,26.558,26.051,26.275,8746026,0
2016-01-12,26.386,26.386,25.816,26.163,7290645,0
2016-01-13,26.181,26.368,25.611,25.789,8605012,0
2016-01-14,25.78,26.313,25.45,26.135,10083186,0
2016-01-15,25.62,26.191,25.245,25.713,10929553,0
2016-01-19,25.873,26.154,25.723,25.882,9491864,0
2016-01-20,25.667,25.704,24.59,25.077,11485512,0
2016-01-21,25.171,25.78,24.89,25.677,9653975,0
2016-01-22,25.76,26.303,25.713,26.248,7585033,0
2016-01-25,26.22,26.313,25.415,25.432,9010074,0
2016-01-26,25.508,26.22,25.488,26.069,7400856,0
2016-01-27,26.191,26.612,25.882,26.265,6521379,0
2016-01-28,26.275,27.094,26.078,26.883,7263556,0
2016-01-29,27.156,27.783,27.119,27.689,12761794,0
2016-02-01,27.53,28.196,27.399,28.092,10128304,0
2016-02-02,27.812,28.241,27.54,28.222,10534553,0
2016-02-03,28.315,29.711,28.232,29.599,16122472,0
2016-02-04,29.647,30.357,29.599,30.2,15181183,0
2016-02-05,30.397,30.854,29.998,30.809,11688835,0
2016-02-08,30.676,31.015,30.068,30.303,10743923,0
2016-02-09,30.068,30.335,29.751,29.907,10201050,0
2016-02-10,29.312,29.709,28.887,29.426,11673930,0
2016-02-11,29.104,29.388,28.368,28.66,10547357,0
2016-02-12,28.65,28.954,28.348,28.802,9014208,0
2016-02-16,29.114,30.09,28.792,29.332,9785053,0
2016-02-17,29.436,29.578,29.067,29.397,7907794,0
2016-02-18,29.407,29.917,29.371,29.739,8129605,0
2016-02-19,29.615,29.649,29.26,29.54,7563677,0
2016-02-22,29.777,30.003,29.521,29.966,7304623,0
2016-02-23,29.397,29.899,29.312,29.492,9200193,0
2016-02-24,29.501,30.116,29.388,30.021,9136186,0
2016-02-25,30.011,30.239,29.843,30.239,6443280,0
2016-02-26,30.125,30.392,29.465,30.003,13643566,0
2016-02-29,30.003,30.392,29.739,29.777,10259131,0
2016-03-01,30.041,30.22,29.506,30.041,10514220,0
2016-03-02,29.89,30.59,29.19,30.56,7803843,0
2016-03-03,30.61,31.299,30.278,31.28,9692909,0
2016-03-04,31.072,31.8,30.938,31.545,8924285,0
2016-03-07,31.659,32.196,31.488,32.075,7301770,0
2016-03-08,32.055,32.453,31.572,32.367,9439483,0
2016-03-09,32.216,32.49,32.102,32.31,7570597,0
2016-03-10,32.386,32.953,32.253,32.839,8112320,0
2016-03-11,33.029,33.076,32.567,32.839,6038487,0
2016-03-14,32.783,32.972,32.612,32.765,5026578,0
2016-03-15,32.632,32.859,32.404,32.622,5309823,0
2016-03-16,32.518,32.948,32.187,32.888,5286867,0
2016-03-17,32.963,33.096,32.671,33.011,5765203,0
2016-03-18,33.076,33.2,32.774,32.943,10707788,0
2016-03-21,32.859,33.17,32.783,32.982,6176532,0
2016-03-22,32.953,33.284,32.745,33.096,4120030,0
2016-03-23,33.076,33.567,32.627,32.83,12230713,0
2016-03-24,32.83,33.436,32.48,33.388,6357518,0
2016-03-28,33.35,33.557,33.043,33.246,4793500,0
2016-03-29,33.323,33.825,32.953,33.747,7998287,0
2016-03-30,33.805,33.815,33.483,33.502,4483183,0
2016-03-31,33.607,33.993,33.607,33.909,7641738,0
2016-04-01,33.795,33.993,33.427,33.721,8073937,0
2016-04-04,33.747,33.825,33.473,33.577,4726230,0
2016-04-05,33.408,33.418,32.671,32.716,6476417,0
2016-04-06,32.622,32.726,32.235,32.443,8540498,0
2016-04-07,32.443,32.716,32.367,32.48,4757623,0
2016-04-08,32.689,33.133,32.689,32.812,5171694,0
2016-04-11,32.83,33.142,32.612,32.661,3925739,0
2016-04-12,32.641,33.214,32.542,33.17,6421814,0
2016-04-13,33.18,33.18,32.726,32.868,3821856,0
2016-04-14,32.868,33.21,32.82,33.039,4023230,0
2016-04-15,33.039,33.039,32.49,32.498,11113489,0
2016-04-18,32.3,32.651,32.027,32.557,5308890,0
2016-04-19,32.707,33.066,32.547,32.907,6823055,0
2016-04-20,32.907,33.001,31.913,31.989,4953376,0
2016-04-21,31.913,31.989,31.374,31.545,6063700,0
2016-04-22,31.743,32.3,31.705,32.235,4940058,0
2016-04-25,32.045,32.367,31.913,32.31,4509118,0
2016-04-26,32.443,32.839,32.367,32.735,5899831,0
2016-04-27,32.83,33.661,32.803,33.427,5509849,0
2016-04-28,33.124,33.587,32.992,33.246,4481834,0
2016-04-29,32.992,33.274,32.716,33.18,5660329,0
2016-05-02,33.341,33.453,32.925,33.18,4036791,0
2016-05-03,33.105,33.27,32.671,32.888,6741216,0
2016-05-04,32.868,33.577,32.859,33.341,6194775,0
2016-05-05,33.274,33.859,33.228,33.453,7046903,0
2016-05-06,33.256,33.988,33.237,33.74,6213620,0
2016-05-09,33.74,33.835,33.284,33.332,5248513,0
2016-05-10,33.398,33.483,33.134,33.284,5464040,0
2016-05-11,33.302,33.788,33.192,33.723,4279869,0
2016-05-12,33.713,33.951,33.368,33.838,5231438,0
2016-05-13,33.742,33.768,33.197,33.34,3456082,0
2016-05-16,33.244,33.413,32.948,33.13,4879619,0
2016-05-17,33.13,33.235,32.577,32.768,4739177,0
2016-05-18,32.634,32.748,32.119,32.299,6647911,0
2016-05-19,32.061,32.691,32.014,32.614,5043129,0
2016-05-20,32.709,32.738,32.424,32.701,3956148,0
2016-05-23,32.748,32.815,32.156,32.185,4468925,0
2016-05-24,32.166,32.433,32.151,32.433,5713628,0
2016-05-25,32.119,32.467,31.746,32.329,7470008,0
2016-05-26,32.357,32.729,32.271,32.604,3716174,0
2016-05-27,32.643,32.786,32.509,32.758,3404946,0
2016-05-31,32.768,32.834,32.404,32.701,6360981,0
2016-06-01,32.709,32.911,32.624,32.834,4642366,0
2016-06-02,32.729,33.14,32.624,33.13,4683118,0
2016-06-03,33.33,33.693,33.312,33.358,6817639,0
2016-06-06,33.444,33.637,33.225,33.417,3509962,0
2016-06-07,33.473,33.493,33.025,33.13,3066236,0
2016-06-08,33.177,33.463,33.102,33.444,2733461,0
2016-06-09,33.435,33.588,33.016,33.531,4382768,0
2016-06-10,33.444,33.588,32.758,33.016,6392036,0
2016-06-13,33.082,33.244,32.824,32.824,4024981,0
2016-06-14,32.824,32.863,32.071,32.299,7896297,0
2016-06-15,32.357,32.948,32.289,32.624,6441748,0
2016-06-16,32.614,32.848,32.472,32.643,3823338,0
2016-06-17,32.519,33.062,32.443,33.062,7369340,0
2016-06-20,33.149,33.235,32.838,32.863,4868708,0
2016-06-21,32.891,33.34,32.663,33.167,3736059,0
2016-06-22,33.244,33.282,32.815,32.853,3156051,0
2016-06-23,32.977,33.349,32.806,33.349,4680131,0
2016-06-24,32.872,33.407,32.604,32.815,10106069,0
2016-06-27,32.701,33.116,32.376,33.006,8294007,0
2016-06-28,33.13,33.292,32.824,33.282,7268502,0
2016-06-29,33.397,33.636,33.207,33.512,7741500,0
2016-06-30,33.598,34.704,33.321,34.695,9258962,0
2016-07-01,34.781,34.79,34.399,34.743,4743219,0
2016-07-05,34.399,34.661,34.237,34.552,4627356,0
2016-07-06,34.561,35,34.347,34.953,5671440,0
2016-07-07,34.781,34.858,33.951,34.064,4407575,0
2016-07-08,34.113,34.485,33.752,34.456,5152302,0
2016-07-11,34.408,34.761,34.132,34.733,4375313,0
2016-07-12,34.733,35,34.647,34.761,6583080,0
2016-07-13,34.923,35.086,34.609,35.067,6044240,0
2016-07-14,34.866,34.991,34.609,34.723,5900131,0
2016-07-15,34.8,34.923,34.652,34.818,3389783,0
2016-07-18,34.818,35.163,34.713,34.991,4922373,0
2016-07-19,34.886,34.972,34.733,34.905,2941891,0
2016-07-20,34.876,34.923,34.58,34.59,3318473,0
2016-07-21,34.637,34.838,34.59,34.79,5447118,0
2016-07-22,34.923,35.745,34.914,35.696,5656407,0
2016-07-25,35.62,35.781,35.477,35.781,4826199,0
2016-07-26,35.781,35.83,35.305,35.392,2901593,0
2016-07-27,35.172,35.324,34.609,34.914,4225818,0
2016-07-28,34.886,35.243,34.761,35.172,3303165,0
2016-07-29,35.133,35.686,35.019,35.572,4935568,0
2016-08-01,35.496,35.974,35.382,35.745,6472808,0
2016-08-02,35.535,35.591,35.038,35.095,5761721,0
2016-08-03,35.133,35.229,34.761,34.895,4600970,0
2016-08-04,34.886,35.124,34.59,34.666,4336282,0
2016-08-05,34.637,34.733,34.38,34.485,5063187,0
2016-08-08,34.618,34.657,34.332,34.456,5658533,0
2016-08-09,34.743,34.809,34.188,34.208,4639762,0
2016-08-10,34.342,34.447,33.522,33.903,8357965,0
2016-08-11,33.901,34.103,33.314,33.516,10547594,0
2016-08-12,33.795,34.152,33.622,33.641,8721945,0
2016-08-15,33.603,33.775,33.333,33.343,4209774,0
2016-08-16,33.208,33.314,32.947,32.957,5740877,0
2016-08-17,32.919,33.371,32.524,33.294,6490335,0
2016-08-18,33.178,33.516,33.053,33.42,6399553,0
2016-08-19,33.343,33.361,32.87,33.092,4982671,0
2016-08-22,33.208,33.256,32.986,33.15,2354908,0
2016-08-23,33.256,33.545,33.256,33.304,4316832,0
2016-08-24,33.256,33.497,33.168,33.42,3775254,0
2016-08-25,33.43,33.439,33.178,33.227,2811522,0
2016-08-26,33.274,33.545,32.62,32.639,3811427,0
2016-08-29,32.784,32.929,32.62,32.784,3574310,0
2016-08-30,32.716,32.832,32.437,32.553,3291779,0
2016-08-31,32.533,32.755,32.361,32.735,4099927,0
2016-09-01,32.649,32.755,32.485,32.553,4899594,0
2016-09-02,32.524,32.937,32.467,32.804,3427521,0
2016-09-06,32.996,33.168,32.947,33.159,3644629,0
2016-09-07,33.131,33.371,33.02,33.274,3050669,0
2016-09-08,33.208,33.689,33.177,33.545,3517934,0
2016-09-09,33.237,33.265,32.148,32.158,5465905,0
2016-09-12,32.11,32.514,32.072,32.38,7072048,0
2016-09-13,32.245,32.312,31.638,31.821,6181410,0
2016-09-14,31.898,32.211,31.677,31.889,5199769,0
2016-09-15,31.811,32.48,31.793,32.398,5212606,0
2016-09-16,32.351,32.698,32.129,32.573,7527695,0
2016-09-19,32.62,32.937,32.62,32.89,3015375,0
2016-09-20,32.976,33.141,32.582,32.649,6267830,0
2016-09-21,32.794,33.563,32.745,33.553,5410487,0
2016-09-22,33.669,33.957,33.545,33.911,4657176,0
2016-09-23,33.861,33.911,33.477,33.506,4099053,0
2016-09-26,33.487,33.659,33.324,33.526,3682650,0
2016-09-27,33.536,33.669,32.851,32.91,4947459,0
2016-09-28,32.966,33.053,32.418,32.745,4575940,0
2016-09-29,32.659,32.659,31.958,32.052,5517450,0
2016-09-30,32.245,32.398,31.783,32.052,5743337,0
2016-10-03,32.014,32.014,31.358,31.552,5199259,0
2016-10-04,31.484,31.494,30.503,30.675,5950307,0
2016-10-05,30.742,31.137,30.569,30.935,8154903,0
2016-10-06,30.829,31.013,30.589,30.868,4030527,0
2016-10-07,31.127,31.417,30.974,30.984,4755430,0
2016-10-10,31.186,31.368,31.008,31.292,2569007,0
2016-10-11,31.216,31.34,30.907,30.954,4934879,0
2016-10-12,31.013,31.34,30.944,31.302,4530299,0
2016-10-13,31.262,32.014,31.224,31.628,6612522,0
2016-10-14,31.609,31.956,31.464,31.484,4695602,0
2016-10-17,31.58,31.783,31.484,31.532,3254978,0
2016-10-18,31.821,32.032,31.34,31.86,3870173,0
2016-10-19,31.783,31.87,31.522,31.658,3906522,0
2016-10-20,31.715,31.793,31.441,31.619,3723361,0
2016-10-21,31.426,31.628,31.187,31.292,4056254,0
2016-10-24,31.408,31.532,31.095,31.436,3871624,0
2016-10-25,31.292,31.754,31.233,31.677,4601610,0
2016-10-26,31.773,32.24,31.456,32.024,6013104,0
2016-10-27,32.12,32.302,31.532,32.032,5147242,0
2016-10-28,32.052,32.206,31.783,31.994,5396259,0
2016-10-31,32.1,32.861,32.1,32.804,7330594,0
2016-11-01,32.755,32.794,31.879,32.024,5648628,0
2016-11-02,31.926,31.956,31.206,31.484,5515833,0
2016-11-03,31.456,31.749,31.302,31.561,3388690,0
2016-11-04,31.667,31.908,31.446,31.474,3523794,0
2016-11-07,31.754,32.187,31.552,32.178,4612107,0
2016-11-08,32.052,32.563,31.186,32.408,4464818,0
2016-11-09,31.734,31.734,30.82,30.878,9465066,0
2016-11-10,30.778,30.788,29.135,29.359,17078591,0
2016-11-11,29.417,29.767,28.998,29.174,10270526,0
2016-11-14,29.077,30.059,29.013,29.922,12979878,0
2016-11-15,30.079,31.274,30.079,31.187,12602944,0
2016-11-16,31.226,31.294,30.307,30.729,5234845,0
2016-11-17,30.564,30.924,30.564,30.623,4220139,0
2016-11-18,30.943,31.319,30.686,30.856,6181481,0
2016-11-21,30.983,31.585,30.983,31.585,5510098,0
2016-11-22,31.537,31.907,31.284,31.566,7200094,0
2016-11-23,31.167,31.537,31.118,31.42,4456382,0
2016-11-25,31.527,31.965,31.498,31.683,1829510,0
2016-11-28,31.838,32.733,31.838,32.471,7019793,0
2016-11-29,32.334,32.802,32.325,32.733,6776809,0
2016-11-30,32.218,32.344,31.615,31.615,8621565,0
2016-12-01,31.43,31.77,30.895,31.284,8945136,0
2016-12-02,31.819,32.49,31.77,32.101,8033020,0
2016-12-05,32.091,32.466,31.838,32.402,6927176,0
2016-12-06,32.665,32.713,32.062,32.139,5799085,0
2016-12-07,32.334,32.733,32.334,32.606,5665307,0
2016-12-08,32.354,33.258,32.169,33.258,6584535,0
2016-12-09,33.2,34.027,33.2,33.94,10405403,0
2016-12-12,33.706,34.037,33.394,33.559,6681070,0
2016-12-13,33.706,34.503,33.661,34.483,9620993,0
2016-12-14,34.62,35.334,33.967,34.124,10809526,0
2016-12-15,33.93,34.951,33.803,34.746,10263641,0
2016-12-16,34.775,35.359,34.542,34.737,11204977,0
2016-12-19,34.872,34.931,34.211,34.765,5147035,0
2016-12-20,34.687,34.891,34.406,34.483,5789606,0
2016-12-21,34.532,34.737,34.124,34.172,8172859,0
2016-12-22,34.328,34.707,34.221,34.338,12092647,0
2016-12-23,34.425,34.513,34.124,34.328,5016581,0
2016-12-27,34.269,34.59,34.158,34.425,5809735,0
2016-12-28,34.483,34.542,34.153,34.231,3520887,0
2016-12-29,34.357,34.891,34.308,34.737,4189566,0
2016-12-30,34.765,34.824,34.396,34.513,3586185,0
2017-01-03,34.687,34.707,33.95,34.221,7502800,0
2017-01-04,34.367,34.794,34.289,34.513,6840132,0
2017-01-05,34.522,34.668,34.289,34.522,5294747,0
2017-01-06,34.415,35.212,34.348,35.086,6501966,0
2017-01-09,35.095,35.174,34.279,34.298,4787996,0
2017-01-10,34.445,34.513,34.047,34.094,5480374,0
2017-01-11,34.231,34.483,34.153,34.415,7453466,0
2017-01-12,34.445,34.513,34.251,34.464,3693467,0
2017-01-13,34.415,34.658,34.264,34.464,5196021,0
2017-01-17,34.571,35.058,34.542,34.891,4043072,0
2017-01-18,34.814,34.998,34.62,34.727,3101731,0
2017-01-19,34.63,35.058,34.445,34.756,5166897,0
2017-01-20,34.794,34.901,34.571,34.814,5468746,0
2017-01-23,34.862,34.891,34.269,34.328,3739850,0
2017-01-24,34.298,34.43,34.134,34.162,5356650,0
2017-01-25,34.367,34.473,34.211,34.376,4016527,0
2017-01-26,34.425,34.687,34.181,34.318,4649847,0
2017-01-27,34.464,34.552,34.056,34.114,3339137,0
2017-01-30,34.172,34.181,33.842,34.074,6362506,0
2017-01-31,34.074,34.891,34.027,34.891,8321905,0
2017-02-01,34.678,34.824,34.074,34.473,6643995,0
2017-02-02,34.464,34.911,34.386,34.834,4035658,0
2017-02-03,34.794,34.921,34.678,34.794,4405831,0
2017-02-06,34.901,35.008,34.678,34.824,4144006,0
2017-02-07,34.854,35.077,34.775,35.018,3952756,0
2017-02-08,34.298,35.301,34.007,34.26,9875827,0
2017-02-09,34.181,34.211,33.521,33.89,7823128,0
2017-02-10,33.793,34.104,33.744,34.056,7582976,0
2017-02-13,34.132,34.573,34.132,34.456,4939473,0
2017-02-14,34.789,34.859,34.269,34.711,5644405,0
2017-02-15,34.406,34.593,34.21,34.573,4119359,0
2017-02-16,34.573,34.789,34.485,34.769,3574044,0
2017-02-17,34.809,34.966,34.446,34.927,5045427,0
2017-02-21,34.741,35.359,34.603,35.261,4560280,0
2017-02-22,35.192,35.261,34.741,35.035,4382816,0
2017-02-23,35.172,35.516,35.074,35.319,5322595,0
2017-02-24,35.486,36.507,35.29,36.497,8337649,0
2017-02-27,36.409,36.419,35.727,35.898,4638359,0
2017-02-28,35.8,36.193,35.78,36.036,6161441,0
2017-03-01,35.653,35.8,35.349,35.408,4837656,0
2017-03-02,35.329,35.958,35.201,35.752,4551510,0
2017-03-03,35.742,35.742,35.253,35.653,3246130,0
2017-03-06,35.536,35.629,35.319,35.408,3736803,0
2017-03-07,35.526,35.692,35.359,35.467,4480033,0
2017-03-08,35.153,35.251,34.859,35.064,4028830,0
2017-03-09,35.045,35.319,34.995,35.123,3381287,0
2017-03-10,35.29,35.486,35.064,35.31,3591823,0
2017-03-13,35.31,35.408,35.138,35.28,2953566,0
2017-03-14,35.211,35.211,34.907,34.985,2980697,0
2017-03-15,35.133,35.86,35.045,35.614,5302571,0
2017-03-16,35.398,35.565,35.231,35.319,3651506,0
2017-03-17,35.403,35.555,35.27,35.349,8532476,0
2017-03-20,35.447,35.447,34.789,34.917,3759318,0
2017-03-21,34.839,35.476,34.731,35.3,5548480,0
2017-03-22,35.437,35.752,35.437,35.634,5543429,0
2017-03-23,35.536,35.774,35.261,35.3,6400253,0
2017-03-24,35.221,35.732,35.211,35.457,3673002,0
2017-03-27,35.594,35.653,35.005,35.182,2393255,0
2017-03-28,34.867,35.035,34.721,35.015,6023757,0
2017-03-29,35.045,35.457,34.652,35.27,4710698,0
2017-03-30,35.133,35.251,34.839,35.045,4076987,0
2017-03-31,35.093,35.762,34.995,35.319,7282984,0
2017-04-03,35.29,35.319,34.877,35.163,4747531,0
2017-04-04,35.143,35.712,35.064,35.476,5132042,0
2017-04-05,35.221,35.496,35.103,35.398,4707372,0
2017-04-06,35.339,35.668,35.084,35.604,5816455,0
2017-04-07,35.644,35.8,35.27,35.31,6168627,0
2017-04-10,35.339,35.339,35.035,35.153,5293070,0
2017-04-11,35.093,35.639,34.917,35.476,5336466,0
2017-04-12,35.31,35.594,35.103,35.526,4844689,0
2017-04-13,35.476,35.526,35.163,35.31,3674789,0
2017-04-17,35.319,35.457,35.182,35.241,3208752,0
2017-04-18,35.251,35.398,35.06,35.123,4540056,0
2017-04-19,35.133,35.211,34.711,34.809,4832465,0
2017-04-20,34.731,34.75,34.19,34.406,4443595,0
2017-04-21,34.406,34.691,34.367,34.387,4553238,0
2017-04-24,34.554,34.966,34.328,34.849,4096439,0
2017-04-25,34.691,34.862,34.2,34.436,5440944,0
2017-04-26,34.397,34.779,34.259,34.259,4116601,0
2017-04-27,34.279,34.529,34.161,34.2,3974604,0
2017-04-28,34.2,34.24,33.896,33.994,4189264,0
2017-05-01,34.014,34.063,33.582,33.7,4348912,0
2017-05-02,33.758,33.896,33.494,33.828,4933115,0
2017-05-03,33.954,33.954,33.061,33.356,6764578,0
2017-05-04,33.327,33.67,33.258,33.425,7140011,0
2017-05-05,33.552,33.906,33.533,33.71,4105481,0
2017-05-08,33.748,33.847,33.543,33.631,4881384,0
2017-05-09,33.562,33.572,32.953,32.973,5176770,0
2017-05-10,33.051,33.169,32.836,33.141,6114757,0
2017-05-11,33.167,33.336,33.009,33.207,7642997,0
2017-05-12,33.356,33.951,33.207,33.832,6397452,0
2017-05-15,34.06,34.525,34.04,34.397,7428309,0
2017-05-16,34.307,34.406,33.98,34.208,6064518,0
2017-05-17,34.149,34.649,34.129,34.545,7105211,0
2017-05-18,34.654,35.021,34.218,34.773,7972812,0
2017-05-19,34.853,34.853,34.476,34.753,6267663,0
2017-05-22,34.605,35.328,34.605,35.219,5734529,0
2017-05-23,35.209,35.279,34.981,35.061,10853612,0
2017-05-24,35.14,35.517,35.031,35.497,7988213,0
2017-05-25,35.616,35.765,35.388,35.715,4459720,0
2017-05-26,35.695,35.765,35.418,35.507,5750172,0
2017-05-30,35.408,35.883,35.348,35.745,3870557,0
2017-05-31,35.765,36.131,35.665,35.993,6395242,0
2017-06-01,35.933,36.419,35.784,36.409,4519061,0
2017-06-02,36.478,36.508,36.102,36.28,3340952,0
2017-06-05,36.24,36.419,36.062,36.31,4408351,0
2017-06-06,36.429,36.538,36.22,36.369,4522302,0
2017-06-07,36.359,36.528,36.23,36.29,3984969,0
2017-06-08,36.28,36.29,35.928,36.082,4152840,0
2017-06-09,36.082,36.359,36.002,36.3,4093709,0
2017-06-12,36.339,36.548,36.074,36.161,5490010,0
2017-06-13,36.161,36.28,36.052,36.23,4015839,0
2017-06-14,36.468,36.577,36.271,36.369,3168473,0
2017-06-15,36.349,36.538,36.191,36.498,3256860,0
2017-06-16,36.558,36.795,36.543,36.756,5589280,0
2017-06-19,36.815,36.825,36.333,36.518,3913601,0
2017-06-20,36.488,36.805,36.369,36.567,4005993,0
2017-06-21,36.627,36.805,36.181,36.349,3475518,0
2017-06-22,36.29,36.756,36.29,36.339,4290990,0
2017-06-23,36.339,36.468,36.131,36.181,4413336,0
2017-06-26,36.339,37.113,36.33,36.885,4917056,0
2017-06-27,36.637,36.795,36.26,36.439,4013911,0
2017-06-28,36.548,36.597,35.814,35.874,4962654,0
2017-06-29,35.675,35.913,35.487,35.527,4871433,0
2017-06-30,35.606,35.963,35.517,35.755,4545508,0
2017-07-03,35.883,35.933,35.279,35.527,2334652,0
2017-07-05,35.527,35.655,35.071,35.209,4038271,0
2017-07-06,35.13,35.418,35.061,35.368,6033230,0
2017-07-07,35.388,35.586,35.19,35.269,4338729,0
2017-07-10,35.279,35.695,35.279,35.447,4431989,0
2017-07-11,35.507,35.537,35.199,35.408,4306518,0
2017-07-12,35.695,35.893,35.626,35.755,3512127,0
2017-07-13,35.655,35.705,35.348,35.408,3498963,0
2017-07-14,35.646,35.957,35.626,35.745,3099882,0
2017-07-17,36.171,36.736,36.131,36.706,7424796,0
2017-07-18,36.726,36.865,36.587,36.835,4871823,0
2017-07-19,36.924,37.083,36.736,37.063,3347235,0
2017-07-20,37.123,37.36,36.984,37.271,3356001,0
2017-07-21,37.232,37.43,36.994,37.152,4411926,0
2017-07-24,37.152,37.162,36.786,36.875,4856580,0
2017-07-25,36.944,37.023,36.607,36.696,3938831,0
2017-07-26,36.696,37.38,36.63,37.351,4709076,0
2017-07-27,37.4,37.707,37.212,37.658,5299813,0
2017-07-28,37.638,38.104,37.549,38.064,5736954,0
2017-07-31,38.054,38.163,37.906,38.005,8216429,0
2017-08-01,38.144,38.441,38.079,38.213,6409543,0
2017-08-02,37.856,38.282,37.39,38.084,6086589,0
2017-08-03,38.044,38.134,37.851,38.104,3903937,0
2017-08-04,38.005,38.034,37.628,37.836,3923000,0
2017-08-07,37.816,37.935,37.717,37.886,2581131,0
2017-08-08,37.797,38.039,37.697,37.876,3420832,0
2017-08-09,38.084,38.144,37.37,37.37,5672488,0
2017-08-10,37.38,37.588,37.227,37.41,3962804,0
2017-08-11,37.5,37.57,37.25,37.5,3652864,0
2017-08-14,37.56,37.63,37.41,37.6,2775252,0
2017-08-15,37.4,37.95,37.4,37.84,4521508,0
2017-08-16,37.84,38.14,37.785,38.13,4175308,0
2017-08-17,38.06,38.185,37.59,37.6,3588294,0
2017-08-18,37.57,38.185,37.48,37.99,3853849,0
2017-08-21,38.06,38.14,37.84,37.96,3088404,0
2017-08-22,37.99,38.27,37.96,38.23,1899269,0
2017-08-23,38.2,38.39,38.0691,38.32,2752448,0
2017-08-24,38.31,38.51,38.13,38.34,5958665,0
2017-08-25,38.49,38.59,38.29,38.3,3193260,0
2017-08-28,38.37,38.42,37.98,38.27,3883171,0
2017-08-29,38.29,38.44,38.155,38.22,2429776,0
2017-08-30,38.22,38.22,37.795,37.84,4002276,0
2017-08-31,38,38.14,37.82,37.87,6435502,0
2017-09-01,37.95,37.96,37.42,37.54,5859222,0
2017-09-05,37.59,37.68,37.44,37.6,6423655,0
2017-09-06,37.76,37.82,37.48,37.55,5036457,0
2017-09-07,37.65,38.1,37.575,38.03,4234451,0
2017-09-08,37.97,38.29,37.901,38.17,4466711,0
2017-09-11,38.14,38.5,38.04,38.47,3289240,0
2017-09-12,38.35,38.45,37.54,37.88,4714890,0
2017-09-13,37.91,38.12,37.78,37.8,5369144,0
2017-09-14,37.69,38.14,37.59,38.1,3907929,0
2017-09-15,38.12,38.4,37.49,37.61,15250725,0
2017-09-18,37.59,37.87,37.08,37.4,6806924,0
2017-09-19,37.4,37.55,37.03,37.28,5360586,0
2017-09-20,37.38,37.38,36.63,36.91,7924549,0
2017-09-21,36.9,37.41,36.86,37.15,3446887,0
2017-09-22,37.25,37.32,36.93,37.12,3383822,0
2017-09-25,37.14,37.66,37.02,37.6,4546787,0
2017-09-26,37.52,37.52,37.155,37.17,3971960,0
2017-09-27,37,37.285,36.88,37.15,5719493,0
2017-09-28,37,37.61,36.83,37.4,4253414,0
2017-09-29,37.48,37.96,37.44,37.67,6891931,0
2017-10-02,37.81,38.39,37.65,38.14,8714505,0
2017-10-03,38.12,38.14,37.55,37.84,5183082,0
2017-10-04,37.85,38.21,37.69,38.19,4971860,0
2017-10-05,38.2,38.385,37.99,38.35,5434521,0
2017-10-06,38.12,38.25,37.93,38.15,4121808,0
2017-10-09,38.16,38.32,37.975,38.04,2484584,0
2017-10-10,38.17,38.41,38.01,38.3,2403374,0
2017-10-11,37.93,38.5,37.93,38.46,4909203,0
2017-10-12,38.4,38.95,38.25,38.94,4784203,0
2017-10-13,39,39.43,38.92,39.24,6376459,0
2017-10-16,39.15,39.74,38.98,39.67,8555700,0
2017-10-17,39.56,39.72,39.22,39.6,4238792,0
2017-10-18,39.58,39.68,39.35,39.62,2726499,0
2017-10-19,39.6,39.88,39.44,39.77,4675676,0
2017-10-20,39.75,39.81,39.34,39.58,4235605,0
2017-10-23,39.59,39.82,39.385,39.74,3653023,0
2017-10-24,39.74,40,39.6,39.96,3790121,0
2017-10-25,39.87,40.18,39.31,40.07,5144095,0
2017-10-26,40.25,40.34,39.87,39.88,3993835,0
2017-10-27,39.81,40.325,39.74,40.25,2783561,0
2017-10-30,40,40.27,39.94,40.24,4885574,0
2017-10-31,40.22,40.38,40.1,40.21,3692376,0
2017-11-01,40.32,40.36,39.98,40.15,5209993,0
2017-11-02,40.1,40.81,39.47,40.72,7794392,0
2017-11-03,40.75,41.56,40.56,40.94,5709327,0
2017-11-06,40.97,41.14,40.62,40.69,3895554,0
2017-11-07,40.73,41.4,40.66,41.27,4183768,0
2017-11-08,41.29,41.47,40.84,41.32,3815502,0
2017-11-09,41.21,41.54,41.03,41.14,3580388,0
2017-11-10,40.86,41.43,40.86,41.3,3881589,0
