Date,Open,High,Low,Close,Volume,OpenInt
1983-06-10,1.5035,1.5156,1.5035,1.5075,938237,0
1983-06-13,1.5113,1.5319,1.5075,1.5278,1351932,0
1983-06-14,1.5197,1.5197,1.4994,1.5035,253366,0
1983-06-15,1.4832,1.4874,1.4793,1.4793,4200291,0
1983-06-16,1.4832,1.5075,1.4793,1.5035,4370522,0
1983-06-17,1.5035,1.5319,1.5035,1.5319,1773545,0
1983-06-20,1.5319,1.5561,1.5319,1.552,1223269,0
1983-06-21,1.552,1.5561,1.5319,1.5319,4350727,0
1983-06-22,1.5399,1.5479,1.5319,1.5439,2690009,0
1983-06-23,1.5479,1.5479,1.5197,1.5278,1621131,0
1983-06-24,1.5113,1.5236,1.5035,1.5197,742278,0
1983-06-27,1.5197,1.5197,1.4994,1.5035,700709,0
1983-06-28,1.4994,1.4994,1.4389,1.4551,1866579,0
1983-06-29,1.4551,1.5156,1.4551,1.5156,948133,0
1983-06-30,1.5035,1.5278,1.4994,1.5278,4928710,0
1983-07-01,1.5319,1.5399,1.5319,1.5319,1207435,0
1983-07-05,1.5399,1.5399,1.5319,1.5359,1791358,0
1983-07-06,1.5439,1.552,1.5197,1.5197,1670616,0
1983-07-07,1.5278,1.5359,1.5197,1.5319,601735,0
1983-07-08,1.5359,1.5439,1.5236,1.5399,1304425,0
1983-07-11,1.5319,1.5681,1.5319,1.5399,803635,0
1983-07-12,1.5278,1.5439,1.5197,1.5197,1783441,0
1983-07-13,1.5113,1.5156,1.4994,1.5035,601735,0
1983-07-14,1.5035,1.5035,1.4793,1.4832,1102527,0
1983-07-15,1.4832,1.4832,1.4631,1.4793,1670616,0
1983-07-18,1.4709,1.4709,1.459,1.4631,3135371,0
1983-07-19,1.4709,1.4755,1.4551,1.4551,1700306,0
1983-07-20,1.4551,1.4793,1.4551,1.4793,1328178,0
1983-07-21,1.4793,1.4793,1.4551,1.4631,2268394,0
1983-07-22,1.4551,1.4551,1.451,1.4551,2442585,0
1983-07-25,1.4551,1.4551,1.4308,1.4308,1155972,0
1983-07-26,1.4308,1.451,1.4308,1.443,2701885,0
1983-07-27,1.443,1.447,1.4308,1.447,1714159,0
1983-07-28,1.447,1.451,1.443,1.447,1189620,0
1983-07-29,1.4308,1.4347,1.3946,1.4148,3172984,0
1983-08-01,1.4064,1.4308,1.3981,1.4102,3315501,0
1983-08-02,1.4102,1.4347,1.4064,1.4308,1631027,0
1983-08-03,1.4308,1.4308,1.4224,1.4269,334517,0
1983-08-04,1.4269,1.4269,1.4026,1.4026,3058177,0
1983-08-05,1.3981,1.4308,1.3981,1.4148,890733,0
1983-08-08,1.4148,1.4224,1.3946,1.3981,1225252,0
1983-08-09,1.4026,1.4026,1.3781,1.3862,2100147,0
1983-08-10,1.3781,1.3946,1.3781,1.3903,2719698,0
1983-08-11,1.3824,1.4064,1.3781,1.4026,1211394,0
1983-08-12,1.4187,1.4308,1.4148,1.4187,1644886,0
1983-08-15,1.4269,1.4308,1.4026,1.4026,2810749,0
1983-08-16,1.4026,1.4064,1.3741,1.3741,1278693,0
1983-08-17,1.358,1.3781,1.358,1.3741,3689606,0
1983-08-18,1.366,1.366,1.3377,1.3538,4063714,0
1983-08-19,1.3418,1.3538,1.3377,1.346,1391519,0
1983-08-22,1.346,1.3498,1.33,1.346,2022948,0
1983-08-23,1.346,1.3498,1.33,1.3498,3283825,0
1983-08-24,1.346,1.346,1.3337,1.3377,1872514,0
1983-08-25,1.3418,1.3538,1.3337,1.3538,550273,0
1983-08-26,1.3538,1.3538,1.33,1.3337,1203479,0
1983-08-29,1.3337,1.3377,1.33,1.3377,1074815,0
1983-08-30,1.3538,1.3981,1.3498,1.3946,1446943,0
1983-08-31,1.3862,1.4026,1.3862,1.4026,682897,0
1983-09-01,1.4026,1.4308,1.3903,1.4308,3267993,0
1983-09-02,1.4308,1.4389,1.4224,1.4389,560171,0
1983-09-06,1.447,1.4551,1.443,1.447,1037206,0
1983-09-07,1.443,1.443,1.4269,1.4269,845205,0
1983-09-08,1.4308,1.451,1.4224,1.4389,1686450,0
1983-09-09,1.4389,1.443,1.4308,1.4389,393901,0
1983-09-12,1.447,1.4551,1.4308,1.4308,1157952,0
1983-09-13,1.4224,1.451,1.4224,1.451,649244,0
1983-09-14,1.451,1.4551,1.447,1.4551,211795,0
1983-09-15,1.451,1.4755,1.451,1.4709,1094609,0
1983-09-16,1.4631,1.5319,1.4631,1.5319,1920020,0
1983-09-19,1.5278,1.5359,1.5197,1.5319,3224447,0
1983-09-20,1.5319,1.5319,1.5113,1.5156,3622307,0
1983-09-21,1.5075,1.5075,1.459,1.459,1923979,0
1983-09-22,1.4671,1.4912,1.4671,1.4793,6308358,0
1983-09-23,1.4793,1.4793,1.443,1.443,2957228,0
1983-09-26,1.451,1.459,1.443,1.459,2349550,0
1983-09-27,1.4551,1.459,1.4347,1.4389,1775523,0
1983-09-28,1.4224,1.4224,1.3741,1.3781,6834874,0
1983-09-29,1.3702,1.3702,1.3256,1.3538,5146448,0
1983-09-30,1.3538,1.3538,1.33,1.3498,3659912,0
1983-10-03,1.3176,1.3538,1.3176,1.3538,4481362,0
1983-10-04,1.3621,1.3903,1.358,1.3824,3899421,0
1983-10-05,1.4102,1.447,1.4026,1.443,10374047,0
1983-10-06,1.443,1.4709,1.443,1.4671,3689606,0
1983-10-07,1.4671,1.4912,1.451,1.4912,5178116,0
1983-10-10,1.4793,1.4912,1.4671,1.4912,1712182,0
1983-10-11,1.4994,1.4994,1.4709,1.4755,1838866,0
1983-10-12,1.459,1.459,1.4347,1.4389,1492468,0
1983-10-13,1.4389,1.4389,1.4308,1.4389,1587480,0
1983-10-14,1.4347,1.4389,1.4148,1.4347,4348748,0
1983-10-17,1.4347,1.451,1.4148,1.451,682897,0
1983-10-18,1.443,1.443,1.4308,1.4308,734358,0
1983-10-19,1.4148,1.4347,1.4148,1.4308,4853493,0
1983-10-20,1.443,1.447,1.4347,1.4389,2729596,0
1983-10-21,1.443,1.447,1.4187,1.4269,8907307,0
1983-10-24,1.4148,1.4269,1.4148,1.4224,4902978,0
1983-10-25,1.4224,1.443,1.4148,1.4389,1866579,0
1983-10-26,1.4347,1.4551,1.4347,1.451,4602109,0
1983-10-27,1.443,1.5035,1.443,1.4955,2703863,0
1983-10-28,1.4955,1.5156,1.4912,1.4912,1003553,0
1983-10-31,1.4994,1.5278,1.4955,1.5075,2676154,0
1983-11-01,1.5197,1.5197,1.4793,1.4874,9509050,0
1983-11-02,1.4912,1.4912,1.4793,1.4912,3125476,0
1983-11-03,1.4912,1.4955,1.4793,1.4874,1995237,0
1983-11-04,1.4874,1.4994,1.4755,1.4912,797697,0
1983-11-07,1.4832,1.4994,1.4709,1.4874,1547891,0
1983-11-08,1.4874,1.4874,1.459,1.459,2842423,0
1983-11-09,1.4709,1.5075,1.4709,1.5075,1660717,0
1983-11-10,1.5035,1.5156,1.5035,1.5113,1361829,0
1983-11-11,1.5197,1.5479,1.5156,1.5479,4390313,0
1983-11-14,1.5479,1.6047,1.5479,1.5924,2549467,0
1983-11-15,1.5846,1.5846,1.5479,1.564,2317879,0
1983-11-16,1.5724,1.5762,1.5561,1.5762,866979,0
1983-11-17,1.5479,1.5762,1.5319,1.5479,5067266,0
1983-11-18,1.5479,1.5479,1.4955,1.5197,3412493,0
1983-11-21,1.5035,1.5156,1.4994,1.5035,2165467,0
1983-11-22,1.5035,1.5035,1.4874,1.4912,5015807,0
1983-11-23,1.4874,1.4912,1.4755,1.4912,1300468,0
1983-11-25,1.4755,1.4912,1.4709,1.4912,716547,0
1983-11-28,1.4874,1.4912,1.4793,1.4874,423594,0
1983-11-29,1.4874,1.4912,1.4709,1.4874,849165,0
1983-11-30,1.4832,1.5035,1.4832,1.4874,1941791,0
1983-12-01,1.4912,1.5035,1.4874,1.4955,1100549,0
1983-12-02,1.4874,1.5035,1.4874,1.4912,2165467,0
1983-12-05,1.4994,1.5197,1.4912,1.5197,647264,0
1983-12-06,1.5197,1.5399,1.5197,1.5197,1611234,0
1983-12-07,1.5197,1.5197,1.4994,1.5035,540378,0
1983-12-08,1.4994,1.5035,1.4912,1.4994,1532058,0
1983-12-09,1.4994,1.5035,1.4832,1.4874,870941,0
1983-12-12,1.4874,1.4955,1.4874,1.4912,439429,0
1983-12-13,1.4912,1.4994,1.4912,1.4912,1539974,0
1983-12-14,1.4912,1.4994,1.4912,1.4912,3218505,0
1983-12-15,1.4912,1.5075,1.4912,1.4912,2009093,0
1983-12-16,1.5075,1.5278,1.5075,1.5197,3220484,0
1983-12-19,1.5278,1.5399,1.5197,1.5197,1330160,0
1983-12-20,1.5236,1.5236,1.4912,1.4955,2507903,0
1983-12-21,1.4955,1.4955,1.4832,1.4874,6945721,0
1983-12-22,1.4874,1.4874,1.4755,1.4755,4206232,0
1983-12-23,1.4671,1.4709,1.447,1.451,1128263,0
1983-12-27,1.443,1.459,1.4389,1.459,2753344,0
1983-12-28,1.459,1.4631,1.451,1.4631,653203,0
1983-12-29,1.4671,1.4755,1.4631,1.4671,1308386,0
1983-12-30,1.4671,1.4832,1.4671,1.4709,538399,0
1984-01-03,1.4551,1.4709,1.4551,1.4671,1086691,0
1984-01-04,1.4755,1.4874,1.4709,1.4832,722484,0
1984-01-05,1.4912,1.5236,1.4912,1.5156,2179321,0
1984-01-06,1.5197,1.5278,1.5075,1.5278,354312,0
1984-01-09,1.5236,1.5278,1.5156,1.5236,342439,0
1984-01-10,1.5197,1.5278,1.4955,1.4955,676957,0
1984-01-11,1.5035,1.5156,1.4955,1.4994,3297686,0
1984-01-12,1.4955,1.5113,1.4955,1.5035,2741470,0
1984-01-13,1.4994,1.5035,1.4955,1.4994,4041936,0
1984-01-16,1.5035,1.5035,1.4874,1.4955,554230,0
1984-01-17,1.4955,1.5113,1.4955,1.5075,1233165,0
1984-01-18,1.5075,1.5075,1.4955,1.5035,3147251,0
1984-01-19,1.5075,1.5075,1.4955,1.5035,3533233,0
1984-01-20,1.5035,1.5075,1.4955,1.4955,366188,0
1984-01-23,1.4994,1.4994,1.4874,1.4912,1173788,0
1984-01-24,1.4755,1.4955,1.4755,1.4874,924378,0
1984-01-25,1.4874,1.4994,1.4832,1.4832,1771562,0
1984-01-26,1.4832,1.4912,1.4671,1.4671,3855875,0
1984-01-27,1.4671,1.4709,1.4671,1.4709,1460799,0
1984-01-30,1.4793,1.4832,1.4551,1.4551,2115982,0
1984-01-31,1.459,1.459,1.4389,1.459,1326201,0
1984-02-01,1.459,1.459,1.4308,1.4389,4410107,0
1984-02-02,1.4224,1.4224,1.366,1.366,7197106,0
1984-02-03,1.366,1.3741,1.3498,1.3498,7517770,0
1984-02-06,1.3498,1.358,1.3418,1.358,1694371,0
1984-02-07,1.358,1.366,1.3377,1.3498,1049085,0
1984-02-08,1.3498,1.3498,1.3256,1.33,783844,0
1984-02-09,1.3256,1.346,1.3256,1.3256,2895868,0
1984-02-10,1.3256,1.33,1.3176,1.3256,3167043,0
1984-02-13,1.33,1.33,1.3055,1.3135,1102527,0
1984-02-14,1.3135,1.3135,1.2933,1.2974,431510,0
1984-02-15,1.3013,1.3055,1.281,1.2855,1787400,0
1984-02-16,1.2894,1.2894,1.2608,1.2653,1272755,0
1984-02-17,1.2732,1.2894,1.2689,1.2772,1520178,0
1984-02-21,1.2732,1.2855,1.2732,1.2855,1058983,0
1984-02-22,1.2855,1.2894,1.2732,1.2732,2044723,0
1984-02-23,1.2732,1.2974,1.2732,1.2933,791760,0
1984-02-24,1.2974,1.3621,1.2974,1.358,2925557,0
1984-02-27,1.3621,1.3621,1.3337,1.346,833327,0
1984-02-28,1.346,1.3498,1.3337,1.346,643304,0
1984-02-29,1.3418,1.3621,1.3418,1.3498,775928,0
1984-03-01,1.3498,1.366,1.3498,1.3538,2183279,0
1984-03-02,1.3538,1.366,1.3498,1.3538,2494046,0
1984-03-05,1.3498,1.3498,1.346,1.3498,370152,0
1984-03-06,1.3498,1.3498,1.3377,1.346,722484,0
1984-03-07,1.3377,1.3498,1.3256,1.3498,1417248,0
1984-03-08,1.346,1.3538,1.3377,1.3418,1102527,0
1984-03-09,1.346,1.346,1.3256,1.33,1201494,0
1984-03-12,1.3256,1.3498,1.3176,1.3498,572048,0
1984-03-13,1.3498,1.358,1.3498,1.3538,2408931,0
1984-03-14,1.3498,1.358,1.3498,1.3498,934279,0
1984-03-15,1.3498,1.358,1.346,1.3538,449325,0
1984-03-16,1.358,1.3621,1.346,1.3498,625491,0
1984-03-19,1.346,1.3498,1.3377,1.3418,1308386,0
1984-03-20,1.346,1.346,1.3377,1.3377,740295,0
1984-03-21,1.3418,1.3418,1.3176,1.3176,843228,0
1984-03-22,1.3135,1.3176,1.3095,1.3135,817494,0
1984-03-23,1.3095,1.3176,1.3095,1.3176,2214949,0
1984-03-26,1.3176,1.3256,1.3176,1.3176,1276716,0
1984-03-27,1.3176,1.3176,1.3135,1.3176,1326201,0
1984-03-28,1.3135,1.33,1.3135,1.3215,866979,0
1984-03-29,1.3176,1.33,1.3176,1.33,1114404,0
1984-03-30,1.3215,1.358,1.3176,1.3256,1045123,0
1984-04-02,1.3256,1.33,1.3135,1.3176,1985342,0
1984-04-03,1.3176,1.3215,1.3095,1.3135,1442985,0
1984-04-04,1.3215,1.3256,1.3176,1.3215,1456841,0
1984-04-05,1.3215,1.33,1.3095,1.3135,2383197,0
1984-04-06,1.3135,1.3215,1.3135,1.3176,550273,0
1984-04-09,1.3176,1.33,1.3176,1.33,423594,0
1984-04-10,1.3256,1.3337,1.3215,1.33,1039184,0
1984-04-11,1.33,1.3418,1.33,1.3418,546316,0
1984-04-12,1.3418,1.358,1.3377,1.358,568088,0
1984-04-13,1.3538,1.358,1.346,1.358,1167846,0
1984-04-16,1.3538,1.3781,1.3538,1.3781,819471,0
1984-04-17,1.3824,1.3824,1.3741,1.3781,1433084,0
1984-04-18,1.3702,1.3824,1.3702,1.3824,2333714,0
1984-04-19,1.3824,1.3946,1.3824,1.3946,758111,0
1984-04-23,1.3862,1.3946,1.3824,1.3862,961984,0
1984-04-24,1.3824,1.4026,1.3781,1.3981,1351932,0
1984-04-25,1.3946,1.4224,1.3946,1.4224,1219314,0
1984-04-26,1.4347,1.447,1.4224,1.4224,766029,0
1984-04-27,1.4187,1.4187,1.4026,1.4148,918444,0
1984-04-30,1.4187,1.4224,1.4148,1.4148,522563,0
1984-05-01,1.4148,1.451,1.4148,1.447,2375280,0
1984-05-02,1.451,1.451,1.4389,1.4389,752173,0
1984-05-03,1.4389,1.4389,1.4224,1.4308,433488,0
1984-05-04,1.4224,1.4269,1.4026,1.4064,1611234,0
1984-05-07,1.4026,1.4102,1.4026,1.4102,1466736,0
1984-05-08,1.4187,1.447,1.4148,1.443,2074413,0
1984-05-09,1.443,1.451,1.4389,1.443,1066896,0
1984-05-10,1.443,1.447,1.443,1.443,857081,0
1984-05-11,1.443,1.451,1.443,1.443,607677,0
1984-05-14,1.443,1.447,1.4308,1.447,1949709,0
1984-05-15,1.447,1.451,1.4389,1.447,5900601,0
1984-05-16,1.447,1.451,1.447,1.451,1593415,0
1984-05-17,1.451,1.451,1.447,1.447,1585500,0
1984-05-18,1.451,1.451,1.4389,1.443,661121,0
1984-05-21,1.4389,1.451,1.4389,1.4389,756133,0
1984-05-22,1.4389,1.451,1.4308,1.451,1361829,0
1984-05-23,1.459,1.4671,1.451,1.451,1041162,0
1984-05-24,1.451,1.451,1.447,1.451,2796895,0
1984-05-25,1.451,1.4832,1.443,1.443,4297280,0
1984-05-29,1.447,1.451,1.4347,1.4347,3699502,0
1984-05-30,1.4347,1.443,1.4269,1.4308,1340054,0
1984-05-31,1.4269,1.447,1.4187,1.4389,1142115,0
1984-06-01,1.451,1.451,1.443,1.447,868955,0
1984-06-04,1.447,1.451,1.4389,1.451,896670,0
1984-06-05,1.4631,1.4631,1.451,1.4631,704666,0
1984-06-06,1.4631,1.4631,1.4389,1.4631,1019390,0
1984-06-07,1.459,1.5236,1.459,1.5236,2428727,0
1984-06-08,1.5197,1.5359,1.5113,1.5359,1023349,0
1984-06-11,1.5278,1.5359,1.5236,1.5236,783844,0
1984-06-12,1.5197,1.5479,1.5197,1.5399,1340054,0
1984-06-13,1.552,1.56,1.5439,1.5439,2058580,0
1984-06-14,1.5399,1.5399,1.5113,1.5113,1219314,0
1984-06-15,1.4955,1.4994,1.4874,1.4874,1979403,0
1984-06-18,1.4874,1.4994,1.4832,1.4994,2325798,0
1984-06-19,1.5035,1.5035,1.4912,1.4912,2209013,0
1984-06-20,1.4955,1.4955,1.4874,1.4874,1231188,0
1984-06-21,1.4874,1.4955,1.4832,1.4874,1130238,0
1984-06-22,1.4874,1.5035,1.4832,1.4955,718523,0
1984-06-25,1.4994,1.5236,1.4994,1.5197,841244,0
1984-06-26,1.5197,1.5197,1.5035,1.5113,837288,0
1984-06-27,1.5197,1.5197,1.4912,1.4912,461199,0
1984-06-28,1.4912,1.5035,1.4912,1.4955,186066,0
1984-06-29,1.4955,1.5236,1.4955,1.5197,1062937,0
1984-07-02,1.5197,1.5236,1.5156,1.5236,1763649,0
1984-07-03,1.5319,1.5359,1.5113,1.5236,659139,0
1984-07-05,1.5197,1.5278,1.5113,1.5197,837288,0
1984-07-06,1.5113,1.5236,1.5113,1.5156,655181,0
1984-07-09,1.5236,1.5359,1.5113,1.5359,1652802,0
1984-07-10,1.5359,1.5359,1.4912,1.4994,906565,0
1984-07-11,1.4994,1.5075,1.4755,1.4755,1365789,0
1984-07-12,1.4755,1.5156,1.4755,1.5113,2525715,0
1984-07-13,1.5197,1.5319,1.5113,1.5278,599757,0
1984-07-16,1.5197,1.5278,1.5035,1.5278,1235146,0
1984-07-17,1.5278,1.5399,1.5197,1.5359,1041162,0
1984-07-18,1.5359,1.5399,1.5319,1.5399,698730,0
1984-07-19,1.5359,1.5399,1.5278,1.5359,720503,0
1984-07-20,1.5359,1.5359,1.5197,1.5278,338479,0
1984-07-23,1.5278,1.5278,1.5156,1.5236,993659,0
1984-07-24,1.5156,1.5156,1.4912,1.4912,251384,0
1984-07-25,1.4874,1.4955,1.4793,1.4874,2907743,0
1984-07-26,1.4874,1.4955,1.4832,1.4912,425572,0
1984-07-27,1.4955,1.4955,1.4832,1.4874,714565,0
1984-07-30,1.4832,1.4912,1.4709,1.4755,1371726,0
1984-07-31,1.4631,1.4912,1.4631,1.4912,1983358,0
1984-08-01,1.4832,1.4994,1.4832,1.4912,1029289,0
1984-08-02,1.4994,1.5197,1.4994,1.5197,2913680,0
1984-08-03,1.5197,1.56,1.5197,1.5561,4600128,0
1984-08-06,1.56,1.5802,1.552,1.56,4398230,0
1984-08-07,1.5561,1.5966,1.552,1.5924,839267,0
1984-08-08,1.6004,1.6206,1.5724,1.5724,3442181,0
1984-08-09,1.5724,1.6004,1.5724,1.5966,1543934,0
1984-08-10,1.6086,1.6086,1.5762,1.5846,1181703,0
1984-08-13,1.5846,1.5885,1.5561,1.5681,698730,0
1984-08-14,1.5681,1.5762,1.56,1.5681,1225252,0
1984-08-15,1.56,1.5724,1.56,1.5681,332537,0
1984-08-16,1.5561,1.5681,1.552,1.5681,1773545,0
1984-08-17,1.5561,1.564,1.552,1.552,1021371,0
1984-08-20,1.5479,1.56,1.5439,1.56,482975,0
1984-08-21,1.5561,1.5724,1.5439,1.5681,1318283,0
1984-08-22,1.5724,1.5966,1.5681,1.5846,1140139,0
1984-08-23,1.5885,1.5966,1.5762,1.5924,490892,0
1984-08-24,1.5924,1.6047,1.5924,1.5966,1090654,0
1984-08-27,1.5966,1.5966,1.5802,1.5885,494851,0
1984-08-28,1.5802,1.5924,1.5762,1.5924,619553,0
1984-08-29,1.5885,1.5966,1.5724,1.5802,625491,0
1984-08-30,1.5762,1.5966,1.5762,1.5924,587884,0
1984-08-31,1.5924,1.5966,1.5762,1.5802,415676,0
1984-09-04,1.5762,1.5846,1.5724,1.5802,548295,0
1984-09-05,1.5762,1.5762,1.564,1.5724,2096185,0
1984-09-06,1.5724,1.5724,1.5681,1.5681,1442985,0
1984-09-07,1.5681,1.5724,1.5681,1.5724,619553,0
1984-09-10,1.5681,1.5924,1.56,1.5885,853119,0
1984-09-11,1.5924,1.6166,1.5924,1.6086,2763241,0
1984-09-12,1.6086,1.6086,1.6004,1.6086,605697,0
1984-09-13,1.6125,1.6411,1.6086,1.6288,2547491,0
1984-09-14,1.6449,1.6894,1.6411,1.6854,3743049,0
1984-09-17,1.6854,1.6937,1.6772,1.6894,2458419,0
1984-09-18,1.6894,1.6937,1.6813,1.6813,1369743,0
1984-09-19,1.6854,1.7216,1.6813,1.7137,1444960,0
1984-09-20,1.7179,1.7461,1.7137,1.7379,1724059,0
1984-09-21,1.7421,1.7421,1.7137,1.7137,1203479,0
1984-09-24,1.7096,1.7137,1.665,1.665,833327,0
1984-09-25,1.5924,1.6086,1.5724,1.6004,4501158,0
1984-09-26,1.5802,1.6004,1.5802,1.5924,2250581,0
1984-09-27,1.6004,1.6125,1.5966,1.6086,4639721,0
1984-09-28,1.6047,1.6166,1.5924,1.6004,1021371,0
1984-10-01,1.6004,1.6086,1.5924,1.6004,1282654,0
1984-10-02,1.6004,1.6125,1.6004,1.6086,520584,0
1984-10-03,1.6086,1.6247,1.6047,1.6166,437449,0
1984-10-04,1.6166,1.6206,1.6047,1.6086,714565,0
1984-10-05,1.6086,1.6166,1.6047,1.6086,1080751,0
1984-10-08,1.6047,1.6086,1.6047,1.6047,132619,0
1984-10-09,1.6125,1.6247,1.6086,1.6166,1549870,0
1984-10-10,1.6166,1.6206,1.6125,1.6166,1344013,0
1984-10-11,1.6206,1.6488,1.6166,1.6488,603717,0
1984-10-12,1.6449,1.6449,1.6328,1.6328,279095,0
1984-10-15,1.6247,1.6328,1.6247,1.6328,380047,0
1984-10-16,1.6328,1.6411,1.6247,1.6288,736340,0
1984-10-17,1.6288,1.6328,1.6247,1.6247,690814,0
1984-10-18,1.6247,1.6612,1.6206,1.6368,2790956,0
1984-10-19,1.6733,1.6937,1.6612,1.669,1492468,0
1984-10-22,1.665,1.6894,1.665,1.6854,2096185,0
1984-10-23,1.6894,1.7179,1.6894,1.7058,1344013,0
1984-10-24,1.7058,1.7137,1.7014,1.7014,1033246,0
1984-10-25,1.6937,1.6937,1.5924,1.6004,8739061,0
1984-10-26,1.5885,1.5924,1.5359,1.5479,3855875,0
1984-10-29,1.5561,1.5561,1.5035,1.5278,1165869,0
1984-10-30,1.5319,1.5762,1.5278,1.5762,3006711,0
1984-10-31,1.5762,1.5846,1.5724,1.5846,1112428,0
1984-11-01,1.5846,1.5846,1.5724,1.5724,795720,0
1984-11-02,1.5724,1.5724,1.5439,1.5561,1805214,0
1984-11-05,1.5561,1.5762,1.552,1.5724,441406,0
1984-11-06,1.5724,1.5846,1.5724,1.5846,1724059,0
1984-11-07,1.5802,1.5924,1.5724,1.5846,2100147,0
1984-11-08,1.5802,1.5846,1.5762,1.5762,1502365,0
1984-11-09,1.5802,1.6206,1.5802,1.5924,3355088,0
1984-11-12,1.5924,1.5924,1.5762,1.5802,558192,0
1984-11-13,1.5846,1.5846,1.5802,1.5846,579967,0
1984-11-14,1.5762,1.5802,1.5156,1.5156,2300065,0
1984-11-15,1.5113,1.5197,1.4551,1.5197,3355088,0
1984-11-16,1.5197,1.5236,1.4755,1.4755,8525284,0
1984-11-19,1.4709,1.4912,1.4671,1.4709,954069,0
1984-11-20,1.4755,1.5035,1.4755,1.4994,2955247,0
1984-11-21,1.4994,1.4994,1.4793,1.4912,1773545,0
1984-11-23,1.4912,1.4994,1.4874,1.4994,3838061,0
1984-11-26,1.4994,1.5035,1.4874,1.4874,1581542,0
1984-11-27,1.4793,1.4955,1.4671,1.4755,902608,0
1984-11-28,1.4832,1.4832,1.4671,1.4671,1231188,0
1984-11-29,1.4671,1.4793,1.4631,1.4671,833327,0
1984-11-30,1.4671,1.4832,1.4671,1.4671,809577,0
1984-12-03,1.4671,1.4709,1.4671,1.4709,734358,0
1984-12-04,1.4671,1.4671,1.4269,1.4269,5219683,0
1984-12-05,1.4269,1.4389,1.4224,1.4347,4022144,0
1984-12-06,1.4269,1.451,1.4269,1.447,2620731,0
1984-12-07,1.4389,1.443,1.4308,1.4389,1019390,0
1984-12-10,1.4308,1.443,1.4269,1.4269,1146078,0
1984-12-11,1.4269,1.443,1.4269,1.4389,1197539,0
1984-12-12,1.447,1.4793,1.447,1.4631,1838866,0
1984-12-13,1.4671,1.4671,1.4551,1.459,1019390,0
1984-12-14,1.4671,1.4955,1.4631,1.4955,2496028,0
1984-12-17,1.4994,1.5278,1.4912,1.5278,1090654,0
1984-12-18,1.5479,1.5846,1.5479,1.5846,3576784,0
1984-12-19,1.5802,1.5846,1.552,1.56,4368540,0
1984-12-20,1.5479,1.56,1.5278,1.5278,5839234,0
1984-12-21,1.5197,1.5236,1.4755,1.4912,2458419,0
1984-12-24,1.4832,1.4955,1.4832,1.4874,249405,0
1984-12-26,1.4912,1.4955,1.4755,1.4912,449325,0
1984-12-27,1.4912,1.4912,1.4755,1.4755,449325,0
1984-12-28,1.4755,1.4832,1.4671,1.4671,536417,0
1984-12-31,1.4755,1.4955,1.4671,1.4955,1672595,0
1985-01-02,1.4912,1.4912,1.4832,1.4832,785823,0
1985-01-03,1.4912,1.4912,1.4755,1.4874,1842824,0
1985-01-04,1.4793,1.4832,1.4551,1.4671,1551852,0
1985-01-07,1.451,1.459,1.4347,1.4389,1642901,0
1985-01-08,1.4347,1.447,1.4269,1.447,1110444,0
1985-01-09,1.447,1.4671,1.447,1.4631,2676154,0
1985-01-10,1.4551,1.4631,1.4269,1.447,2790956,0
1985-01-11,1.447,1.4631,1.4187,1.4308,2416851,0
1985-01-14,1.4347,1.447,1.4269,1.447,2406955,0
1985-01-15,1.447,1.4671,1.4389,1.4551,3549068,0
1985-01-16,1.4709,1.5113,1.4671,1.4832,1763649,0
1985-01-17,1.4874,1.4874,1.4832,1.4832,1381624,0
1985-01-18,1.4793,1.4832,1.4631,1.4755,2363406,0
1985-01-21,1.4671,1.4709,1.4551,1.4631,1591442,0
1985-01-22,1.4631,1.4709,1.4551,1.4671,5391890,0
1985-01-23,1.4755,1.4755,1.443,1.459,1146078,0
1985-01-24,1.4671,1.4671,1.4347,1.443,3640121,0
1985-01-25,1.4389,1.4389,1.4187,1.4389,3683668,0
1985-01-28,1.443,1.4912,1.443,1.4832,6407324,0
1985-01-29,1.6328,1.6411,1.5924,1.6411,35193767,0
1985-01-30,1.6328,1.6328,1.6086,1.6166,7644451,0
1985-01-31,1.6166,1.6411,1.6166,1.6368,13501503,0
1985-02-01,1.6328,1.653,1.6288,1.6488,9479355,0
1985-02-04,1.6449,1.6974,1.6449,1.6854,9788145,0
1985-02-05,1.6854,1.6854,1.6612,1.665,4483344,0
1985-02-06,1.665,1.6813,1.6328,1.6449,3422385,0
1985-02-07,1.6449,1.6449,1.6328,1.6411,3178920,0
1985-02-08,1.6488,1.665,1.6411,1.665,3285805,0
1985-02-11,1.665,1.7014,1.665,1.7014,3683668,0
1985-02-12,1.7014,1.7137,1.6894,1.7137,3206630,0
1985-02-13,1.7058,1.7461,1.7014,1.7421,5100917,0
1985-02-14,1.7421,1.7662,1.7421,1.7541,2450496,0
1985-02-15,1.7498,1.7541,1.7179,1.7257,5718494,0
1985-02-19,1.7179,1.7179,1.665,1.669,1983358,0
1985-02-20,1.6733,1.6894,1.665,1.6733,1130238,0
1985-02-21,1.665,1.6772,1.653,1.665,3588656,0
1985-02-22,1.6612,1.6772,1.653,1.657,1547891,0
1985-02-25,1.6488,1.657,1.6488,1.657,956051,0
1985-02-26,1.657,1.657,1.6328,1.6449,3768782,0
1985-02-27,1.653,1.653,1.6411,1.6449,1124303,0
1985-02-28,1.6368,1.6411,1.6288,1.6368,1852720,0
1985-03-01,1.6368,1.665,1.6328,1.6612,3493644,0
1985-03-04,1.6612,1.669,1.6206,1.6368,3885565,0
1985-03-05,1.6449,1.6488,1.6247,1.6328,1969505,0
1985-03-06,1.6288,1.6328,1.6206,1.6328,1573623,0
1985-03-07,1.6411,1.665,1.6411,1.6488,1823032,0
1985-03-08,1.6488,1.6488,1.6328,1.6328,2171400,0
1985-03-11,1.6328,1.6411,1.6247,1.6288,2115982,0
1985-03-12,1.6288,1.6612,1.6288,1.6612,1369743,0
1985-03-13,1.6612,1.6733,1.657,1.669,1510286,0
1985-03-14,1.669,1.7014,1.665,1.6937,2977019,0
1985-03-15,1.6937,1.6974,1.665,1.665,2414872,0
1985-03-18,1.669,1.6937,1.665,1.6854,1522161,0
1985-03-19,1.6937,1.6974,1.6813,1.6937,1345996,0
1985-03-20,1.6974,1.7014,1.6854,1.6937,1015434,0
1985-03-21,1.6894,1.6974,1.6854,1.6854,2270373,0
1985-03-22,1.6854,1.6937,1.6854,1.6894,1068877,0
1985-03-25,1.6894,1.6937,1.6854,1.6937,2395077,0
1985-03-26,1.6894,1.7622,1.6733,1.7461,4829742,0
1985-03-27,1.7825,1.8026,1.7662,1.7741,9328923,0
1985-03-28,1.7622,1.7741,1.7498,1.7541,3507500,0
1985-03-29,1.7541,1.7581,1.7179,1.7257,2391119,0
1985-04-01,1.7257,1.7421,1.7257,1.7379,1442985,0
1985-04-02,1.7379,1.7461,1.7299,1.7379,3317477,0
1985-04-03,1.7339,1.7379,1.7014,1.7014,3499582,0
1985-04-04,1.7014,1.7058,1.669,1.6733,3111619,0
1985-04-08,1.6813,1.7058,1.6813,1.6974,948133,0
1985-04-09,1.6937,1.7096,1.6854,1.6894,2300065,0
1985-04-10,1.6974,1.6974,1.6894,1.6937,1136178,0
1985-04-11,1.7014,1.7179,1.7014,1.7058,2371321,0
1985-04-12,1.7137,1.7257,1.6974,1.6974,1498406,0
1985-04-15,1.6937,1.7058,1.6894,1.6937,2125880,0
1985-04-16,1.6854,1.7257,1.6854,1.7096,4863390,0
1985-04-17,1.7014,1.7096,1.6974,1.7096,702690,0
1985-04-18,1.7014,1.7058,1.6813,1.6894,1844802,0
1985-04-19,1.6894,1.6894,1.6772,1.6813,611635,0
1985-04-22,1.6813,1.6854,1.6733,1.6813,2353509,0
1985-04-23,1.6772,1.6894,1.6772,1.6854,3818266,0
1985-04-24,1.6813,1.6894,1.6813,1.6813,429532,0
1985-04-25,1.6813,1.6854,1.669,1.6854,6979371,0
1985-04-26,1.6206,1.6328,1.5885,1.6166,12236664,0
1985-04-29,1.6125,1.6206,1.6086,1.6166,3594594,0
1985-04-30,1.6166,1.6288,1.5802,1.5802,4516995,0
1985-05-01,1.5885,1.6047,1.5762,1.5802,9132958,0
1985-05-02,1.56,1.5885,1.56,1.5802,3576784,0
1985-05-03,1.5802,1.5885,1.5802,1.5846,2167447,0
1985-05-06,1.5846,1.6288,1.5846,1.6288,4095378,0
1985-05-07,1.6288,1.6612,1.6247,1.6288,2941390,0
1985-05-08,1.6288,1.6288,1.6206,1.6288,1068877,0
1985-05-09,1.6288,1.657,1.6288,1.6488,3980574,0
1985-05-10,1.653,1.669,1.6449,1.6488,4414065,0
1985-05-13,1.6488,1.6612,1.6368,1.6612,4075587,0
1985-05-14,1.653,1.6733,1.653,1.6733,1090654,0
1985-05-15,1.6733,1.6733,1.6612,1.669,2349550,0
1985-05-16,1.6733,1.6733,1.6612,1.665,1280674,0
1985-05-17,1.665,1.7339,1.657,1.7096,14900936,0
1985-05-20,1.7299,1.7421,1.7179,1.7179,4032042,0
1985-05-21,1.7179,1.7216,1.6937,1.7058,2715739,0
1985-05-22,1.7058,1.7096,1.6937,1.7096,1385583,0
1985-05-23,1.7096,1.7257,1.7014,1.7257,6456814,0
1985-05-24,1.7257,1.7461,1.7257,1.7421,4726811,0
1985-05-28,1.7461,1.7461,1.7379,1.7421,1644886,0
1985-05-29,1.7421,1.7662,1.7339,1.7662,2701885,0
1985-05-30,1.7741,1.8185,1.7741,1.7982,9805959,0
1985-05-31,1.7982,1.8067,1.7862,1.7982,8588626,0
1985-06-03,1.8067,1.8067,1.7379,1.7379,3093807,0
1985-06-04,1.7379,1.7461,1.7339,1.7379,4261652,0
1985-06-05,1.7299,1.7541,1.7299,1.7421,2686050,0
1985-06-06,1.7498,1.7825,1.7461,1.7741,1605295,0
1985-06-07,1.7782,1.7947,1.7782,1.7782,4756502,0
1985-06-10,1.7825,1.7825,1.7541,1.7622,692791,0
1985-06-11,1.7581,1.7622,1.7541,1.7541,773948,0
1985-06-12,1.7581,1.7662,1.7498,1.7662,1056997,0
1985-06-13,1.7662,1.7662,1.7096,1.7257,3681689,0
1985-06-14,1.7299,1.7498,1.7299,1.7498,2028887,0
1985-06-17,1.7541,1.7622,1.7461,1.7498,465158,0
1985-06-18,1.7581,1.7947,1.7581,1.7904,1431107,0
1985-06-19,1.7904,1.7947,1.7702,1.7702,1066896,0
1985-06-20,1.7782,1.7782,1.7339,1.7421,1763649,0
1985-06-21,1.7421,1.7862,1.7421,1.7782,3271952,0
1985-06-24,1.7825,1.8026,1.7782,1.8026,1490492,0
1985-06-25,1.8149,1.8268,1.8026,1.8026,7658309,0
1985-06-26,1.8026,1.8149,1.7982,1.8067,2844402,0
1985-06-27,1.8026,1.8954,1.8026,1.843,7323785,0
1985-06-28,1.8509,1.9199,1.8474,1.9077,4497201,0
1985-07-01,1.8997,1.9077,1.8833,1.8875,2616768,0
1985-07-02,1.8875,1.8875,1.843,1.8509,2201097,0
1985-07-03,1.8632,1.8712,1.8592,1.8632,1480595,0
1985-07-05,1.8632,1.8753,1.8632,1.8632,916465,0
1985-07-08,1.8632,1.8632,1.8067,1.8067,1138152,0
1985-07-09,1.8067,1.8149,1.8067,1.8067,4241859,0
1985-07-10,1.8105,1.8474,1.8067,1.8474,2007117,0
1985-07-11,1.8552,1.8675,1.8307,1.8351,2523737,0
1985-07-12,1.8351,1.8474,1.8307,1.8307,1458820,0
1985-07-15,1.8307,1.8307,1.7904,1.7904,1718120,0
1985-07-16,1.7904,1.8268,1.7904,1.8268,2042741,0
1985-07-17,1.8351,1.843,1.8026,1.8067,3210590,0
1985-07-18,1.8105,1.8149,1.7982,1.8026,1652802,0
1985-07-19,1.7904,1.8149,1.7904,1.8149,3394676,0
1985-07-22,1.8149,1.8149,1.8026,1.8067,2266413,0
1985-07-23,1.8026,1.8026,1.7581,1.7622,2973062,0
1985-07-24,1.7541,1.7662,1.7379,1.7379,3600533,0
1985-07-25,1.7421,1.7421,1.6854,1.7058,4057779,0
1985-07-26,1.7058,1.7257,1.7058,1.7179,3768782,0
1985-07-29,1.7179,1.7179,1.7058,1.7137,1167846,0
1985-07-30,1.7137,1.7137,1.6894,1.6937,2294130,0
1985-07-31,1.6937,1.7216,1.6937,1.7179,2658339,0
1985-08-01,1.7096,1.7216,1.6974,1.7216,1441007,0
1985-08-02,1.7216,1.7216,1.7137,1.7216,1413292,0
1985-08-05,1.7179,1.7216,1.7096,1.7179,441406,0
1985-08-06,1.7137,1.7137,1.6894,1.6894,2100147,0
1985-08-07,1.6937,1.6974,1.6854,1.6937,1112428,0
1985-08-08,1.7014,1.7096,1.6974,1.6974,868955,0
1985-08-09,1.7014,1.7058,1.6937,1.6974,851143,0
1985-08-12,1.6894,1.6974,1.6894,1.6937,1720100,0
1985-08-13,1.6974,1.7096,1.6937,1.7058,855103,0
1985-08-14,1.7014,1.7257,1.7014,1.7257,603717,0
1985-08-15,1.7257,1.7257,1.7096,1.7137,1094609,0
1985-08-16,1.7096,1.7137,1.6974,1.6974,423594,0
1985-08-19,1.6937,1.6974,1.6813,1.6813,1134197,0
1985-08-20,1.6772,1.6894,1.669,1.6772,762071,0
1985-08-21,1.6772,1.7058,1.6772,1.7014,1534036,0
1985-08-22,1.7096,1.7216,1.6937,1.7014,1157952,0
1985-08-23,1.6854,1.6854,1.6733,1.6772,1053040,0
1985-08-26,1.6813,1.6974,1.6772,1.6772,801660,0
1985-08-27,1.6813,1.6894,1.6813,1.6894,455265,0
1985-08-28,1.6894,1.6974,1.6854,1.6974,1472676,0
1985-08-29,1.6937,1.7058,1.6894,1.7014,813534,0
1985-08-30,1.7096,1.7299,1.7014,1.7216,2080351,0
1985-09-03,1.7216,1.7216,1.7096,1.7179,1435065,0
1985-09-04,1.7257,1.7662,1.7257,1.7581,11199458,0
1985-09-05,1.7541,1.7782,1.7541,1.7622,1484551,0
1985-09-06,1.7581,1.7622,1.7541,1.7581,690814,0
1985-09-09,1.7662,1.8026,1.7662,1.7782,1991280,0
1985-09-10,1.7862,1.7904,1.7541,1.7702,1492468,0
1985-09-11,1.7662,1.7662,1.7421,1.7461,1092628,0
1985-09-12,1.7461,1.7498,1.7216,1.7257,696748,0
1985-09-13,1.7339,1.7339,1.6974,1.7014,1605295,0
1985-09-16,1.7216,1.7216,1.7096,1.7179,516622,0
1985-09-17,1.7179,1.7461,1.6974,1.7014,1060960,0
1985-09-18,1.7014,1.7137,1.6894,1.7096,1423192,0
1985-09-19,1.7096,1.7581,1.7014,1.7541,1138152,0
1985-09-20,1.7622,1.7825,1.7461,1.7461,2167447,0
1985-09-23,1.7541,1.7662,1.7461,1.7461,1171805,0
1985-09-24,1.7541,1.8105,1.7541,1.8067,10756071,0
1985-09-25,1.8149,1.8351,1.8105,1.8105,5286987,0
1985-09-26,1.8105,1.8474,1.8105,1.8351,4657533,0
1985-09-30,1.843,1.8675,1.8388,1.8632,4722853,0
1985-10-01,1.8632,1.9036,1.8632,1.8875,12806732,0
1985-10-02,1.9116,1.9763,1.9116,1.9319,16880340,0
1985-10-03,1.9319,1.9319,1.9157,1.9199,4918814,0
1985-10-04,1.9238,1.9319,1.8997,1.9238,4198313,0
1985-10-07,1.9157,1.9157,1.8753,1.8875,1045123,0
1985-10-08,1.8833,1.8875,1.8552,1.8753,1543934,0
1985-10-09,1.8794,1.9521,1.8794,1.9238,5477003,0
1985-10-10,1.9238,1.9399,1.9157,1.9238,7719669,0
1985-10-11,1.9238,1.9319,1.9116,1.9319,3612409,0
1985-10-14,1.9277,1.9683,1.9277,1.9641,3501560,0
1985-10-15,1.9641,1.9683,1.9483,1.9561,1981381,0
1985-10-16,1.9483,1.9683,1.936,1.9683,3774723,0
1985-10-17,1.9683,1.9683,1.9521,1.9561,2070458,0
1985-10-18,1.9483,1.9561,1.944,1.9483,744256,0
1985-10-21,1.944,1.9521,1.944,1.944,1502365,0
1985-10-22,1.9399,1.9561,1.9399,1.944,1846782,0
1985-10-23,1.9724,1.9843,1.9561,1.9763,3594594,0
1985-10-24,1.9724,1.9724,1.944,1.944,835307,0
1985-10-25,1.944,1.9483,1.9199,1.936,1369743,0
1985-10-28,1.9277,1.9277,1.9036,1.9077,3438226,0
1985-10-29,1.8954,1.9036,1.8875,1.9036,4823802,0
1985-10-30,1.944,1.9521,1.8914,1.8997,9402160,0
1985-10-31,1.8794,1.8997,1.8794,1.8875,6945721,0
1985-11-01,1.8794,1.9641,1.8675,1.9602,5950080,0
1985-11-04,1.9561,1.9804,1.9561,1.9683,4233940,0
1985-11-05,1.9724,1.9763,1.9602,1.9724,5310734,0
1985-11-06,1.9763,1.9804,1.944,1.9561,3784618,0
1985-11-07,1.9483,1.9521,1.9399,1.944,3838061,0
1985-11-08,1.944,2.0006,1.9399,1.9965,5136548,0
1985-11-11,2.0087,2.0814,2.0087,2.0735,4334889,0
1985-11-12,2.0774,2.0774,2.0286,2.0452,1474651,0
1985-11-13,2.0452,2.0452,2.0249,2.0249,1389539,0
1985-11-14,2.0249,2.0612,2.0249,2.0452,2001172,0
1985-11-15,2.0371,2.0452,2.0249,2.0249,1029289,0
1985-11-18,2.0249,2.0249,2.0045,2.0249,1813133,0
1985-11-19,2.0331,2.0331,2.021,2.0249,1987321,0
1985-11-20,2.0371,2.049,2.0371,2.049,1429128,0
1985-11-21,2.0572,2.0853,2.0452,2.0814,4101322,0
1985-11-22,2.0774,2.1017,2.0774,2.0974,1975444,0
1985-11-25,2.1017,2.1139,2.0974,2.1139,1062937,0
1985-11-26,1.8307,1.8307,1.8185,1.8228,2753344,0
1985-11-27,1.8185,1.8268,1.8185,1.8185,2402995,0
1985-11-29,1.8185,1.8185,1.8185,1.8185,1126280,0
1985-12-02,1.8228,1.8268,1.7982,1.8026,2480190,0
1985-12-03,1.8105,1.8105,1.7947,1.7947,2555406,0
1985-12-04,1.7982,1.8149,1.7947,1.8149,3327376,0
1985-12-05,1.8149,1.8228,1.8026,1.8026,3578761,0
1985-12-06,1.8026,1.8067,1.7947,1.7947,562149,0
1985-12-09,1.7947,1.8026,1.7782,1.7782,1478612,0
1985-12-10,1.7862,1.7862,1.7379,1.7421,3446139,0
1985-12-11,1.7461,1.8149,1.7421,1.8067,5049455,0
1985-12-12,1.8149,1.8388,1.8149,1.8268,1235146,0
1985-12-13,1.8185,1.8307,1.8185,1.8185,1830950,0
1985-12-16,1.8185,1.8351,1.8026,1.8228,2822630,0
1985-12-17,1.8228,1.8632,1.8185,1.8474,2183279,0
1985-12-18,1.8474,1.8914,1.8474,1.8753,2961186,0
1985-12-19,1.8712,1.8875,1.8712,1.8875,1276716,0
1985-12-20,1.8875,1.9199,1.8875,1.8997,4427920,0
1985-12-23,1.8914,1.9036,1.8833,1.8875,876879,0
1985-12-24,1.8954,1.8997,1.8794,1.8875,2306006,0
1985-12-26,1.8833,1.8875,1.8509,1.8552,544335,0
1985-12-27,1.8592,1.8632,1.8388,1.8632,882812,0
1985-12-30,1.8632,1.8632,1.8351,1.8509,564131,0
1985-12-31,1.8552,1.8712,1.8307,1.8675,1322243,0
1986-01-02,1.8632,1.8712,1.8388,1.8474,1264838,0
1986-01-03,1.8388,1.8592,1.8228,1.843,1745831,0
1986-01-06,1.8552,1.8552,1.8474,1.8552,993659,0
1986-01-07,1.8632,1.8753,1.8552,1.8632,1636968,0
1986-01-08,1.8675,1.8997,1.8509,1.8509,4427920,0
1986-01-09,1.8509,1.8552,1.7741,1.7904,1955651,0
1986-01-10,1.7982,1.8149,1.7904,1.7904,1591442,0
1986-01-13,1.7904,1.8026,1.7862,1.7947,2013052,0
1986-01-14,1.7947,1.7982,1.7862,1.7904,2543531,0
1986-01-15,1.7825,1.7862,1.7741,1.7862,3541149,0
1986-01-16,1.7862,1.7862,1.7782,1.7825,1439027,0
1986-01-17,1.7825,1.7825,1.7581,1.7622,3384778,0
1986-01-20,1.7662,1.7662,1.7498,1.7498,591840,0
1986-01-21,1.7541,1.7581,1.7421,1.7498,2007117,0
1986-01-22,1.7581,1.7862,1.7581,1.7825,2961186,0
1986-01-23,1.7782,1.8067,1.7782,1.8026,971886,0
1986-01-24,1.8067,1.8149,1.8026,1.8105,477039,0
1986-01-27,1.8067,1.8307,1.8067,1.8307,1452884,0
1986-01-28,1.8307,1.8675,1.8268,1.8632,3157144,0
1986-01-29,1.8632,1.8954,1.8632,1.8875,2355487,0
1986-01-30,1.8794,1.8914,1.8592,1.8592,2852316,0
1986-01-31,1.8592,1.9521,1.8592,1.9036,3729192,0
1986-02-03,1.9077,1.9238,1.9077,1.9199,1284635,0
1986-02-04,1.9277,1.9521,1.9036,1.9077,1745831,0
1986-02-05,1.9077,1.9116,1.8875,1.8914,1856680,0
1986-02-06,1.8954,2.0129,1.8954,2.0129,5805584,0
1986-02-07,2.0045,2.0129,1.936,1.9483,2806796,0
1986-02-10,1.9399,1.9521,1.936,1.944,841244,0
1986-02-11,1.944,1.944,1.9277,1.9277,971886,0
1986-02-12,1.9277,1.9319,1.9157,1.9277,938237,0
1986-02-13,1.9277,1.9319,1.9199,1.9238,593821,0
1986-02-14,1.9277,1.936,1.9116,1.9116,3545107,0
1986-02-18,1.9199,1.9238,1.9157,1.9238,1819069,0
1986-02-19,1.9238,1.9277,1.9157,1.9199,1185664,0
1986-02-20,1.9116,1.9157,1.8592,1.8675,2858257,0
1986-02-21,1.8712,1.8914,1.8552,1.8552,2256517,0
1986-02-24,1.8675,1.9036,1.8632,1.8833,4324992,0
1986-02-25,1.8914,1.9483,1.8875,1.944,3940990,0
1986-02-26,1.9521,2.0572,1.9521,2.0531,7901773,0
1986-02-27,2.049,2.1622,2.049,2.0897,6343984,0
1986-02-28,2.1096,2.1422,2.0935,2.134,4976218,0
1986-03-03,2.134,2.1501,2.1177,2.134,2175363,0
1986-03-04,2.1422,2.2677,2.1381,2.2471,8036374,0
1986-03-05,2.2389,2.2389,2.1501,2.1622,14022086,0
1986-03-06,2.1582,2.2106,2.1582,2.2106,8151178,0
1986-03-07,2.2068,2.3483,2.2068,2.2875,13523274,0
1986-03-10,2.2875,2.3278,2.2677,2.3036,3224447,0
1986-03-11,2.2957,2.3441,2.2796,2.3116,7567252,0
1986-03-12,2.3036,2.4125,2.3036,2.3849,7862185,0
1986-03-13,2.3849,2.429,2.3683,2.3969,3681689,0
1986-03-14,2.4125,2.4735,2.4089,2.4653,6702254,0
1986-03-17,2.4573,2.4653,2.3884,2.3927,3614388,0
1986-03-18,2.3927,2.4371,2.3927,2.4211,4214148,0
1986-03-19,2.4211,2.4211,2.3763,2.3849,2539571,0
1986-03-20,2.3483,2.3726,2.324,2.3441,3883587,0
1986-03-21,2.3522,2.3561,2.2677,2.2917,3374881,0
1986-03-24,2.2753,2.3116,2.2677,2.3116,2404975,0
1986-03-25,2.3036,2.3078,2.2677,2.2715,1836887,0
1986-03-26,2.2677,2.2875,2.2677,2.2796,1668636,0
1986-03-27,2.2875,2.3441,2.2836,2.3156,2529677,0
1986-03-31,2.3116,2.3116,2.2796,2.2875,961984,0
1986-04-01,2.2796,2.3078,2.2677,2.2875,4091423,0
1986-04-02,2.2875,2.2917,2.2796,2.2917,1543934,0
1986-04-03,2.2997,2.3036,2.2432,2.2591,1923979,0
1986-04-04,2.2229,2.2753,2.1948,2.2229,2066500,0
1986-04-07,2.1983,2.1983,2.1665,2.1907,1771562,0
1986-04-08,2.2229,2.2351,2.1948,2.2351,4350727,0
1986-04-09,2.2351,2.2957,2.2351,2.2753,15763955,0
1986-04-10,2.2753,2.3322,2.2753,2.3116,3034421,0
1986-04-11,2.3116,2.3278,2.3036,2.3078,3032444,0
1986-04-14,2.3156,2.3322,2.2997,2.324,1456841,0
1986-04-15,2.32,2.324,2.2796,2.2917,530485,0
1986-04-16,2.2836,2.3116,2.2836,2.2997,1324221,0
1986-04-17,2.3116,2.3441,2.3116,2.3322,1935857,0
1986-04-18,2.3401,2.3401,2.324,2.3322,1239106,0
1986-04-21,2.3322,2.3441,2.324,2.324,1666660,0
1986-04-22,2.32,2.3278,2.2591,2.2715,1876476,0
1986-04-23,2.2753,2.2796,2.2591,2.2677,1943773,0
1986-04-24,2.2753,2.3156,2.2677,2.2957,1138152,0
1986-04-25,2.2997,2.3078,2.2917,2.2997,1015434,0
1986-04-28,2.2957,2.3036,2.2632,2.2957,730401,0
1986-04-29,2.2997,2.3036,2.2511,2.2591,641327,0
1986-04-30,2.2591,2.2591,2.134,2.1703,4299258,0
1986-05-01,2.1622,2.1907,2.1422,2.1461,1729997,0
1986-05-02,2.1622,2.1786,2.1622,2.1622,2009093,0
1986-05-05,2.1665,2.2106,2.1665,2.2068,1892310,0
1986-05-06,2.2148,2.2229,2.1983,2.2027,1545914,0
1986-05-07,2.2106,2.2351,2.2068,2.2351,1785420,0
1986-05-08,2.2591,2.2796,2.2432,2.2432,3260074,0
1986-05-09,2.2471,2.2511,2.2311,2.2471,1648843,0
1986-05-12,2.2389,2.2511,2.2189,2.2351,4265612,0
1986-05-13,2.2311,2.3362,2.2311,2.3278,4780256,0
1986-05-14,2.3322,2.3642,2.3322,2.3606,2084311,0
1986-05-15,2.3606,2.3683,2.3278,2.3322,1682491,0
1986-05-16,2.3278,2.3278,2.3036,2.324,1009492,0
1986-05-19,2.32,2.3278,2.2957,2.3078,1320261,0
1986-05-20,2.2997,2.3156,2.2836,2.3078,1011474,0
1986-05-21,2.3078,2.3441,2.3078,2.3156,1344013,0
1986-05-22,2.3156,2.3763,2.3116,2.3763,1298489,0
1986-05-23,2.3683,2.3806,2.3642,2.3683,8651965,0
1986-05-27,2.3763,2.4089,2.3763,2.3884,2529677,0
1986-05-28,2.3969,2.4168,2.3927,2.3969,5261251,0
1986-05-29,2.4047,2.4047,2.3806,2.3849,1159929,0
1986-05-30,2.3849,2.4211,2.3806,2.4089,4710976,0
1986-06-02,2.4168,2.4168,2.3927,2.4089,936254,0
1986-06-03,2.4089,2.4089,2.3927,2.4005,1308386,0
1986-06-04,2.4249,2.4331,2.4125,2.4168,1658741,0
1986-06-05,2.4249,2.429,2.4125,2.4211,740295,0
1986-06-06,2.4249,2.4249,2.4047,2.4125,1272755,0
1986-06-09,2.4089,2.4089,2.3483,2.3642,791760,0
1986-06-10,2.3561,2.3561,2.3036,2.3322,2848361,0
1986-06-11,2.3322,2.3642,2.3156,2.3278,1173788,0
1986-06-12,2.3278,2.3441,2.3278,2.3362,1029289,0
1986-06-13,2.3441,2.3763,2.3441,2.3763,835307,0
1986-06-16,2.3849,2.4005,2.3726,2.3726,960010,0
1986-06-17,2.3726,2.3726,2.3278,2.3362,779883,0
1986-06-18,2.3441,2.3606,2.3401,2.3606,1716142,0
1986-06-19,2.3606,2.5178,2.3362,2.5015,3673767,0
1986-06-20,2.4981,2.6028,2.4981,2.5783,6058948,0
1986-06-23,2.5783,2.5783,2.5342,2.5381,2028887,0
1986-06-24,2.5301,2.5301,2.5015,2.5178,6496401,0
1986-06-25,2.5221,2.5584,2.5221,2.5381,3616367,0
1986-06-26,2.5381,2.5381,2.5136,2.5178,3778680,0
1986-06-27,2.5178,2.5301,2.5102,2.5102,1838866,0
1986-06-30,2.5221,2.5828,2.5178,2.5783,3699502,0
1986-07-01,2.5828,2.6796,2.5828,2.6796,5758082,0
1986-07-02,2.6712,2.7199,2.6712,2.6796,3705440,0
1986-07-03,2.6916,2.6959,2.6758,2.6916,4249777,0
1986-07-07,2.6959,2.6959,2.5662,2.5705,2543531,0
1986-07-08,2.5662,2.5662,2.4897,2.5381,2953267,0
1986-07-09,2.5422,2.5662,2.5422,2.5662,3048277,0
1986-07-10,2.5949,2.6028,2.5747,2.5949,2721676,0
1986-07-11,2.6028,2.6514,2.6028,2.619,2456437,0
1986-07-14,2.6271,2.6271,2.5783,2.5783,1235146,0
1986-07-15,2.5584,2.5783,2.5057,2.5178,2589056,0
1986-07-16,2.5422,2.5662,2.5381,2.5543,1838866,0
1986-07-17,2.5626,2.5865,2.5626,2.5747,1260878,0
1986-07-18,2.5705,2.5865,2.5504,2.5783,1482572,0
1986-07-21,2.5747,2.619,2.5747,2.5906,2660319,0
1986-07-22,2.5828,2.635,2.5828,2.6028,2159528,0
1986-07-23,2.5949,2.615,2.5949,2.5949,1561746,0
1986-07-24,2.5906,2.6109,2.5747,2.6069,1187643,0
1986-07-25,2.6109,2.7848,2.6109,2.7848,5910496,0
1986-07-28,2.7764,2.7764,2.7039,2.716,2575204,0
1986-07-29,2.7081,2.7119,2.6836,2.6836,1967524,0
1986-07-30,2.6796,2.7119,2.6433,2.7119,3042341,0
1986-07-31,2.7119,2.7199,2.6999,2.7039,1593415,0
1986-08-01,2.7199,2.8169,2.7199,2.8009,5271148,0
1986-08-04,2.7928,2.829,2.7607,2.8251,3735132,0
1986-08-05,2.829,2.8374,2.7564,2.7727,1678534,0
1986-08-06,2.7727,2.7764,2.7199,2.74,760090,0
1986-08-07,2.732,2.74,2.7119,2.724,771966,0
1986-08-08,2.7199,2.7199,2.6836,2.6999,880836,0
1986-08-11,2.6999,2.6999,2.6758,2.6916,1104505,0
1986-08-12,2.6959,2.6959,2.6636,2.6758,989701,0
1986-08-13,2.6758,2.7199,2.6591,2.716,6086661,0
1986-08-14,2.716,2.7199,2.6959,2.716,3911297,0
1986-08-15,2.7119,2.8049,2.7119,2.8009,4859434,0
1986-08-18,2.7764,2.7806,2.7522,2.7764,1389539,0
1986-08-19,2.7928,2.8169,2.7806,2.7968,5148427,0
1986-08-20,2.8009,2.8009,2.7686,2.7686,2125880,0
1986-08-21,2.7764,2.7886,2.7686,2.7806,1058983,0
1986-08-22,2.7727,2.7806,2.7643,2.7686,647264,0
1986-08-25,2.7727,2.7727,2.7119,2.7119,934279,0
1986-08-26,2.7039,2.7441,2.6999,2.7361,1813133,0
1986-08-27,2.7441,2.7686,2.724,2.7441,661121,0
1986-08-28,2.7522,2.7522,2.716,2.716,1324221,0
1986-08-29,2.7199,2.7281,2.6959,2.7119,1476636,0
1986-09-02,2.7039,2.7281,2.6959,2.6959,6191567,0
1986-09-03,2.6836,2.688,2.6514,2.6796,1472676,0
1986-09-04,2.6758,2.724,2.6712,2.7199,1098571,0
1986-09-05,2.7119,2.716,2.6433,2.6433,1763649,0
1986-09-08,2.6433,2.6591,2.5584,2.5584,2551448,0
1986-09-09,2.5584,2.5865,2.5462,2.5584,1688431,0
1986-09-10,2.5949,2.6229,2.5747,2.5949,3353107,0
1986-09-11,2.5988,2.5988,2.4211,2.429,7798845,0
1986-09-12,2.429,2.4532,2.3522,2.4005,3869732,0
1986-09-15,2.3927,2.3969,2.3606,2.3849,3242259,0
1986-09-16,2.3849,2.3884,2.3362,2.3726,3616367,0
1986-09-17,2.3683,2.4735,2.3642,2.4125,5878824,0
1986-09-18,2.4089,2.5015,2.4089,2.4937,5292922,0
1986-09-19,2.4937,2.5301,2.4573,2.4573,14059693,0
1986-09-22,2.4775,2.5221,2.4532,2.4856,4216129,0
1986-09-23,2.5342,2.5584,2.5178,2.5221,4912876,0
1986-09-24,2.5301,2.5462,2.5102,2.5221,2323816,0
1986-09-25,2.5136,2.5136,2.4331,2.4573,1486530,0
1986-09-26,2.4573,2.5381,2.4573,2.5015,2511862,0
1986-09-29,2.5102,2.5258,2.4411,2.4856,1060960,0
1986-09-30,2.4937,2.5015,2.4694,2.4735,5449294,0
1986-10-01,2.4653,2.4981,2.4653,2.4775,2626669,0
1986-10-02,2.4694,2.4897,2.4573,2.4694,1561746,0
1986-10-03,2.4735,2.4981,2.4493,2.4653,3244240,0
1986-10-06,2.4614,2.4735,2.4493,2.4614,1826989,0
1986-10-07,2.4532,2.4694,2.4411,2.4453,805614,0
1986-10-08,2.4453,2.4735,2.4453,2.4532,3990474,0
1986-10-09,2.4614,2.4653,2.4411,2.4573,2759284,0
1986-10-10,2.4493,2.4735,2.4453,2.4614,1155972,0
1986-10-13,2.4573,2.4694,2.4532,2.4573,193980,0
1986-10-14,2.4614,2.4897,2.4532,2.4814,1492468,0
1986-10-15,2.4937,2.6271,2.4814,2.5783,5372096,0
1986-10-16,2.5584,2.631,2.5543,2.631,3131415,0
1986-10-17,2.6271,2.7199,2.5988,2.6675,4113197,0
1986-10-20,2.6555,2.6555,2.615,2.6271,2230789,0
1986-10-21,2.6229,2.6675,2.619,2.6392,2191200,0
1986-10-22,2.631,2.6916,2.631,2.6796,12484091,0
1986-10-23,2.6712,2.7119,2.6675,2.7119,10261221,0
1986-10-24,2.7199,2.74,2.6916,2.7039,3167043,0
1986-10-27,2.7039,2.7039,2.6675,2.6796,1692389,0
1986-10-28,2.6796,2.7928,2.6796,2.7441,6148022,0
1986-10-29,2.7361,2.8009,2.7361,2.7848,4228005,0
1986-10-30,2.7928,2.8131,2.7848,2.7928,1880432,0
1986-10-31,2.7727,2.7886,2.7607,2.7848,3731175,0
1986-11-03,2.7848,2.8131,2.7848,2.8131,2594999,0
1986-11-04,2.8091,2.9424,2.8049,2.9381,6072805,0
1986-11-05,2.9424,2.9867,2.8535,2.8695,4709000,0
1986-11-06,2.8654,2.8654,2.8049,2.8374,3074011,0
1986-11-07,2.829,2.8331,2.8049,2.8131,1096591,0
1986-11-10,2.7607,2.8049,2.7281,2.7607,2520772,0
1986-11-11,2.7686,2.7686,2.6636,2.6712,2259488,0
1986-11-12,2.6796,2.7039,2.6109,2.6796,3224447,0
1986-11-13,2.6636,2.7039,2.6392,2.6712,1567687,0
1986-11-14,2.6555,2.6712,2.6271,2.6555,1143105,0
1986-11-17,2.6472,2.6636,2.5949,2.6392,1831937,0
1986-11-18,2.6472,2.6472,2.5221,2.5221,2850338,0
1986-11-19,2.5221,2.5301,2.4614,2.5057,2228806,0
1986-11-20,2.5057,2.5136,2.4897,2.4981,1792348,0
1986-11-21,2.5057,2.6028,2.4981,2.5949,6216315,0
1986-11-24,2.619,2.6712,2.619,2.6472,6540935,0
1986-11-25,2.6712,2.7607,2.6555,2.7607,4740665,0
1986-11-26,2.7522,2.8049,2.7281,2.8049,2582130,0
1986-11-28,2.8049,2.829,2.7848,2.8131,1698326,0
1986-12-01,2.8049,2.8049,2.7199,2.7607,2008106,0
1986-12-02,2.7686,2.8131,2.7686,2.8049,3440201,0
1986-12-03,2.8049,2.8212,2.7764,2.8131,2197135,0
1986-12-04,2.8131,2.8131,2.7686,2.7848,2301056,0
1986-12-05,2.7686,2.7968,2.7119,2.7119,1150036,0
1986-12-08,2.6796,2.6796,2.6109,2.6796,2278289,0
1986-12-09,2.6712,2.6712,2.6028,2.619,1758701,0
1986-12-10,2.631,2.6712,2.631,2.6712,4039960,0
1986-12-11,2.6796,2.7199,2.619,2.6392,3894471,0
1986-12-12,2.6636,2.6636,2.619,2.6392,1434075,0
1986-12-15,2.6392,2.6392,2.5705,2.6392,1668636,0
1986-12-16,2.6796,2.7686,2.6712,2.7686,4370522,0
1986-12-17,2.7928,2.8131,2.7119,2.7361,3110631,0
1986-12-18,2.7361,2.7848,2.7361,2.7686,2500973,0
1986-12-19,2.7686,2.7764,2.7441,2.7764,3789567,0
1986-12-22,2.7441,2.7607,2.7281,2.7607,1212383,0
1986-12-23,2.7607,2.7764,2.6636,2.7119,2202083,0
1986-12-24,2.6796,2.7039,2.6796,2.7039,1526120,0
1986-12-26,2.7199,2.7199,2.6959,2.7119,610647,0
1986-12-29,2.6959,2.7199,2.6959,2.7039,1001579,0
1986-12-30,2.7039,2.7119,2.688,2.6959,2150618,0
1986-12-31,2.7039,2.7281,2.688,2.7199,1580551,0
1987-01-02,2.7119,2.7848,2.7119,2.7764,1850743,0
1987-01-05,2.8735,2.8735,2.8131,2.8735,5792722,0
1987-01-06,2.8816,2.9301,2.8816,2.9142,4238891,0
1987-01-07,2.9057,2.9381,2.9057,2.9057,1714159,0
1987-01-08,2.9057,2.9221,2.8654,2.9057,2053632,0
1987-01-09,2.9142,2.9464,2.898,2.9464,2011073,0
1987-01-12,2.9381,2.9381,2.8816,2.8899,2610831,0
1987-01-13,2.9057,2.9057,2.8575,2.8735,1723070,0
1987-01-14,2.8816,2.9142,2.8494,2.898,2482169,0
1987-01-15,2.9142,2.9142,2.8575,2.8575,2247612,0
1987-01-16,2.8899,2.9221,2.8735,2.8816,4104289,0
1987-01-19,2.8816,2.9142,2.8494,2.8735,2146662,0
1987-01-20,2.8816,2.9057,2.8654,2.8816,3410508,0
1987-01-21,2.8654,2.8899,2.8575,2.8735,1832924,0
1987-01-22,2.8899,3.0715,2.8899,3.0514,2682089,0
1987-01-23,3.0959,3.1685,2.9544,2.9544,5640304,0
1987-01-26,2.9626,3.003,2.9464,2.9626,1478612,0
1987-01-27,2.995,3.1039,2.995,3.0881,3277890,0
1987-01-28,3.1039,3.1524,3.0796,3.1284,2420810,0
1987-01-29,3.1284,3.1524,3.0351,3.0351,3037393,0
1987-01-30,3.0555,3.12,3.0514,3.0555,2286209,0
1987-02-02,3.0555,3.1039,3.0434,3.0959,1471686,0
1987-02-03,3.0796,3.1121,3.0351,3.0351,1543934,0
1987-02-04,3.0514,3.0959,3.003,3.0881,2068473,0
1987-02-05,3.1607,3.1607,3.0514,3.1121,2307982,0
1987-02-06,3.0959,3.1442,3.0959,3.1121,1231188,0
1987-02-09,3.0959,3.1121,3.0796,3.0881,1629048,0
1987-02-10,3.0555,3.0715,2.9867,3.0191,1601335,0
1987-02-11,3.0514,3.0796,3.0271,3.0715,1800267,0
1987-02-12,3.0881,3.12,3.0636,3.0881,1332137,0
1987-02-13,3.0881,3.2333,3.0796,3.2333,3071040,0
1987-02-17,3.2172,3.2413,3.185,3.2253,1225252,0
1987-02-18,3.2333,3.2413,3.12,3.1765,1727027,0
1987-02-19,3.185,3.185,3.12,3.1765,3218505,0
1987-02-20,3.1685,3.1765,3.1364,3.1607,2037795,0
1987-02-23,3.1442,3.1685,3.0555,3.1607,1529087,0
1987-02-24,3.1928,3.2253,3.1928,3.209,1598368,0
1987-02-25,3.209,3.2938,3.201,3.2577,1297500,0
1987-02-26,3.2413,3.2737,3.2172,3.2172,1636968,0
1987-02-27,3.2333,3.2333,3.185,3.209,1563726,0
1987-03-02,3.2333,3.399,3.2172,3.2413,1896267,0
1987-03-03,3.2577,3.2656,3.2413,3.2577,1144094,0
1987-03-04,3.2737,3.2859,3.2253,3.2494,1980391,0
1987-03-05,3.2577,3.3181,3.2494,3.3181,3233351,0
1987-03-06,3.3585,3.3585,3.2737,3.3102,3971673,0
1987-03-09,3.2859,3.2859,3.2253,3.2777,1434075,0
1987-03-10,3.2777,3.3102,3.2656,3.3021,1061948,0
1987-03-11,3.3102,3.4316,3.2413,3.4153,3037393,0
1987-03-12,3.4153,3.4153,3.3342,3.4069,3099743,0
1987-03-13,3.4069,3.4556,3.3749,3.4069,4351713,0
1987-03-16,3.4231,3.4231,3.3264,3.3507,1922002,0
1987-03-17,3.3181,3.399,3.3181,3.399,2771164,0
1987-03-18,3.4069,3.4556,3.3342,3.3828,1213374,0
1987-03-19,3.3664,3.3664,3.3342,3.3507,1572633,0
1987-03-20,3.3664,3.3749,3.3342,3.3507,2640522,0
1987-03-23,3.3585,3.3749,3.3342,3.3507,2269382,0
1987-03-24,3.3664,3.4153,3.3585,3.4153,1982372,0
1987-03-25,3.399,3.4231,3.3828,3.391,1322243,0
1987-03-26,3.4069,3.4556,3.4069,3.4153,1338076,0
1987-03-27,3.4316,3.4316,3.3021,3.3264,1831937,0
1987-03-30,3.2253,3.2859,3.2253,3.2413,1729997,0
1987-03-31,3.209,3.2413,3.1607,3.2413,2101134,0
1987-04-01,3.1928,3.209,3.1442,3.1765,2434662,0
1987-04-02,3.1765,3.1765,3.1607,3.1765,934279,0
1987-04-03,3.1765,3.3021,3.1524,3.3021,3199701,0
1987-04-06,3.3059,3.3707,3.2938,3.3059,3026507,0
1987-04-07,3.3021,3.3707,3.2777,3.2777,1884390,0
1987-04-08,3.2859,3.3302,3.2617,3.2938,2592027,0
1987-04-09,3.2777,3.2777,3.1644,3.1644,3398632,0
1987-04-10,3.1321,3.1644,3.0917,3.108,2199116,0
1987-04-13,3.1001,3.1485,3.0434,3.0434,1868556,0
1987-04-14,3.0271,3.0351,2.9424,2.9786,2449509,0
1987-04-15,2.9706,3.0351,2.9626,3.0191,1378652,0
1987-04-16,3.0434,3.0837,3.011,3.011,1456841,0
1987-04-20,3.0351,3.0514,2.9261,2.9544,2109052,0
1987-04-21,2.9424,3.0191,2.9019,3.0191,3584698,0
1987-04-22,3.0434,3.0434,2.9424,2.9424,1581542,0
1987-04-23,2.9626,2.9786,2.918,2.9342,1562736,0
1987-04-24,2.918,2.918,2.7886,2.8131,2020970,0
1987-04-27,2.7806,2.8535,2.7485,2.8212,3123493,0
1987-04-28,2.8453,2.9424,2.8374,2.9019,2024931,0
1987-04-29,2.9342,2.9424,2.8453,2.8857,3389726,0
1987-04-30,2.8777,2.918,2.8614,2.9019,6046082,0
1987-05-01,2.8857,2.9019,2.8695,2.8857,4512047,0
1987-05-04,2.8777,2.8936,2.8535,2.8777,3448120,0
1987-05-05,2.8777,2.9544,2.8777,2.9544,6484522,0
1987-05-06,3.0271,3.0434,2.9019,3.0271,6791330,0
1987-05-07,3.0514,3.0837,3.003,3.0351,3093807,0
1987-05-08,3.0514,3.0676,2.995,3.003,2526706,0
1987-05-11,3.011,3.0594,2.9261,2.9342,2605884,0
1987-05-12,2.9424,2.9786,2.8777,2.8777,3582719,0
1987-05-13,2.9261,3.3464,2.91,3.2617,8162065,0
1987-05-14,3.3545,3.5808,3.3222,3.4594,14350667,0
1987-05-15,3.4758,3.5002,3.3302,3.4193,8435221,0
1987-05-18,3.3707,3.3707,3.2456,3.3059,4785203,0
1987-05-19,3.2938,3.3021,3.1729,3.2052,4194353,0
1987-05-20,3.1807,3.2617,3.1485,3.1968,4567469,0
1987-05-21,3.2456,3.2777,3.213,3.2456,2711780,0
1987-05-22,3.2938,3.3222,3.2456,3.2617,2574214,0
1987-05-26,3.2938,3.3385,3.2938,3.3385,3069063,0
1987-05-27,3.3222,3.3222,3.2617,3.2938,2475243,0
1987-05-28,3.3385,3.3707,3.3059,3.3707,4088455,0
1987-05-29,3.3869,3.4919,3.3707,3.4517,5396838,0
1987-06-01,3.5002,3.508,3.4678,3.4758,3285805,0
1987-06-02,3.4517,3.4594,3.3787,3.4435,2808775,0
1987-06-03,3.4435,3.4517,3.4352,3.4517,1771562,0
1987-06-04,3.4594,3.4758,3.4111,3.4594,2175363,0
1987-06-05,3.4517,3.5971,3.4031,3.5488,2983948,0
1987-06-08,3.5488,3.6132,3.508,3.5646,2424766,0
1987-06-09,3.5488,3.6052,3.5243,3.5405,2336685,0
1987-06-10,3.5566,3.6132,3.508,3.5646,3804412,0
1987-06-11,3.5729,3.5971,3.5488,3.5646,2185258,0
1987-06-12,3.5729,3.6737,3.5729,3.658,3609438,0
1987-06-15,3.6656,3.6737,3.5808,3.6132,2617760,0
1987-06-16,3.5971,3.7143,3.5971,3.682,3758881,0
1987-06-17,3.7224,3.7305,3.6211,3.6375,2012062,0
1987-06-18,3.6211,3.682,3.6132,3.6457,1359848,0
1987-06-19,3.6294,3.6496,3.5971,3.6052,4170600,0
1987-06-22,3.6294,3.763,3.6294,3.7143,5329540,0
1987-06-23,3.7143,3.7466,3.6457,3.6656,3206630,0
1987-06-24,3.6294,3.6457,3.5566,3.5889,2428727,0
1987-06-25,3.6052,3.6496,3.6052,3.6457,1690408,0
1987-06-26,3.6294,3.6656,3.5971,3.6211,867968,0
1987-06-29,3.6052,3.6375,3.5322,3.5566,1307393,0
1987-06-30,3.6132,3.6457,3.5488,3.5566,4561533,0
1987-07-01,3.5488,3.5729,3.5163,3.5163,1906164,0
1987-07-02,3.5488,3.5729,3.5405,3.5646,1506326,0
1987-07-06,3.5243,3.5889,3.5163,3.5243,2950298,0
1987-07-07,3.5243,3.5971,3.5243,3.5646,2278289,0
1987-07-08,3.5488,3.5971,3.5243,3.5971,1826001,0
1987-07-09,3.6132,3.6132,3.5488,3.5729,1658741,0
1987-07-10,3.5889,3.5971,3.5646,3.5729,1046112,0
1987-07-13,3.5889,3.5889,3.5322,3.5729,857081,0
1987-07-14,3.5566,3.6132,3.5566,3.6052,2615781,0
1987-07-15,3.5889,3.6052,3.5488,3.5646,2124889,0
1987-07-16,3.5488,3.5971,3.5243,3.5488,1850743,0
1987-07-17,3.5729,3.5808,3.5243,3.5405,3593600,0
1987-07-20,3.5405,3.5405,3.4517,3.4838,1697334,0
1987-07-21,3.4594,3.4758,3.3627,3.3869,2402995,0
1987-07-22,3.4111,3.4435,3.3787,3.4352,2288191,0
1987-07-23,3.4273,3.4435,3.3951,3.4031,1464758,0
1987-07-24,3.4193,3.4594,3.3951,3.4352,2183279,0
1987-07-27,3.4273,3.508,3.4273,3.508,1158939,0
1987-07-28,3.5405,3.5808,3.5405,3.5808,2885967,0
1987-07-29,3.5729,3.7103,3.5729,3.6857,3708408,0
1987-07-30,3.7022,3.7342,3.6857,3.6941,2999785,0
1987-07-31,3.678,3.7182,3.678,3.6857,1986331,0
1987-08-03,3.6699,3.7022,3.6132,3.6132,2643490,0
1987-08-04,3.6211,3.6294,3.5243,3.5405,2266413,0
1987-08-05,3.5566,3.6132,3.5566,3.5808,2646463,0
1987-08-06,3.5971,3.5971,3.5488,3.5889,1667644,0
1987-08-07,3.6052,3.7507,3.6052,3.6941,3070050,0
1987-08-10,3.6857,3.8394,3.6857,3.799,1889340,0
1987-08-11,3.799,3.8559,3.7831,3.8313,4179506,0
1987-08-12,3.8154,3.8313,3.7507,3.799,2706833,0
1987-08-13,3.799,3.8154,3.7666,3.7831,1548883,0
1987-08-14,3.7909,3.7909,3.678,3.7022,2376271,0
1987-08-17,3.7182,3.7262,3.6052,3.6375,2868154,0
1987-08-18,3.6535,3.7507,3.6294,3.7507,4967310,0
1987-08-19,3.7342,3.8637,3.7182,3.8235,6156927,0
1987-08-20,3.8637,3.9608,3.8637,3.9284,4588255,0
1987-08-21,3.9929,4.0012,3.9041,3.9527,3075991,0
1987-08-24,3.9527,3.977,3.8476,3.8717,1741872,0
1987-08-25,3.8881,3.9445,3.8881,3.9124,1919033,0
1987-08-26,3.9124,3.9204,3.8394,3.8637,2983948,0
1987-08-27,3.896,3.9124,3.8559,3.8717,2835496,0
1987-08-28,3.8717,3.8802,3.7909,3.7909,1045123,0
1987-08-31,3.799,3.8072,3.7666,3.7666,1507315,0
1987-09-01,3.7666,3.8154,3.5971,3.6375,2547491,0
1987-09-02,3.6375,3.6375,3.5405,3.6294,3492655,0
1987-09-03,3.6457,3.6618,3.5163,3.5971,1842824,0
1987-09-04,3.6132,3.6294,3.5322,3.5322,1012461,0
1987-09-08,3.508,3.508,3.4352,3.4919,3243251,0
1987-09-09,3.5243,3.5322,3.4758,3.5163,3600533,0
1987-09-10,3.5322,3.5889,3.5243,3.5729,5494821,0
1987-09-11,3.5729,3.6699,3.5729,3.6535,1872514,0
1987-09-14,3.6535,3.6618,3.5971,3.6375,959018,0
1987-09-15,3.6535,3.6535,3.5971,3.6132,1093617,0
1987-09-16,3.5971,3.6457,3.4678,3.5889,1562736,0
1987-09-17,3.6052,3.6211,3.5405,3.5971,1528098,0
1987-09-18,3.6457,3.6857,3.6132,3.6857,2087285,0
1987-09-21,3.6857,3.7022,3.5729,3.5729,1214364,0
1987-09-22,3.5566,3.678,3.5243,3.6535,1623107,0
1987-09-23,3.6535,3.7262,3.6535,3.6699,2291156,0
1987-09-24,3.6857,3.7262,3.6294,3.6618,1444960,0
1987-09-25,3.6699,3.7182,3.6457,3.6618,1664677,0
1987-09-28,3.7342,3.7507,3.6857,3.7022,2422787,0
1987-09-29,3.7182,3.7749,3.7022,3.7666,2705845,0
1987-09-30,3.7507,3.7589,3.7262,3.7342,1920020,0
1987-10-01,3.7342,3.8154,3.7262,3.799,2204061,0
1987-10-02,3.8072,3.8072,3.7749,3.8072,3217518,0
1987-10-05,3.7589,3.7831,3.7022,3.7342,1082732,0
1987-10-06,3.7507,3.7507,3.5889,3.5889,3002756,0
1987-10-07,3.6052,3.6052,3.5405,3.5729,1973465,0
1987-10-08,3.6132,3.6132,3.4678,3.5163,1567687,0
1987-10-09,3.5243,3.5243,3.4435,3.4517,1486530,0
1987-10-12,3.4352,3.4352,3.3627,3.3787,2700895,0
1987-10-13,3.4273,3.4678,3.4193,3.4594,3562925,0
1987-10-14,3.4758,3.4758,3.3869,3.4352,2350538,0
1987-10-15,3.3869,3.3869,3.2374,3.2374,3058177,0
1987-10-16,3.1729,3.1807,3.0271,3.0837,10702627,0
1987-10-19,2.6392,3.0434,2.6229,2.8899,11320201,0
1987-10-20,2.898,3.011,2.6555,2.9464,8818236,0
1987-10-21,3.108,3.1729,3.0271,3.1564,5861010,0
1987-10-22,2.7199,3.0434,2.7199,3.0271,6912071,0
1987-10-23,2.9786,3.0434,2.8816,2.9626,2332722,0
1987-10-26,2.7686,2.8494,2.6959,2.7039,3296694,0
1987-10-27,2.898,2.9057,2.7686,2.8009,3528283,0
1987-10-28,2.8009,2.9626,2.7361,2.898,2575204,0
1987-10-29,2.9626,3.1807,2.9626,3.0917,4329942,0
1987-10-30,3.108,3.1807,3.108,3.1564,4610026,0
1987-11-02,3.1564,3.1729,3.1001,3.1404,1304425,0
1987-11-03,3.1485,3.1485,2.9057,3.0434,3017597,0
1987-11-04,3.0271,3.0434,2.9786,3.011,2368355,0
1987-11-05,2.995,3.0917,2.9867,3.0759,2885967,0
1987-11-06,3.0917,3.1644,3.0351,3.0434,1739895,0
1987-11-09,3.011,3.011,2.9381,3.003,1783441,0
1987-11-10,2.9301,2.9544,2.8654,2.9301,3340241,0
1987-11-11,2.9301,3.003,2.9142,2.995,2293137,0
1987-11-12,3.0434,3.0917,3.003,3.0271,2055609,0
1987-11-13,3.0271,3.0514,3.003,3.011,1460799,0
1987-11-16,3.0271,3.0594,2.898,2.9544,2509882,0
1987-11-17,2.9381,2.9464,2.8816,2.8899,1555809,0
1987-11-18,2.9057,2.9544,2.8735,2.9301,2861228,0
1987-11-19,2.9464,2.9544,2.8899,2.9221,2034826,0
1987-11-20,2.898,2.9381,2.8654,2.9142,1529087,0
1987-11-23,2.9142,2.9301,2.8735,2.8899,974855,0
1987-11-24,2.9057,2.9706,2.9057,2.9464,3254134,0
1987-11-25,2.9544,2.9626,2.9221,2.9221,1029289,0
1987-11-27,2.9057,2.9057,2.8654,2.8735,1304425,0
1987-11-30,2.8009,2.8331,2.7686,2.8331,2903784,0
1987-12-01,2.8494,2.8816,2.8251,2.8251,1213374,0
1987-12-02,2.8169,2.8331,2.8009,2.8091,1215353,0
1987-12-03,2.8009,2.8169,2.7039,2.7039,1688431,0
1987-12-04,2.7039,2.7361,2.6712,2.7119,1989296,0
1987-12-07,2.7039,2.7764,2.7039,2.7764,3558965,0
1987-12-08,2.7848,2.8816,2.7686,2.8816,2310955,0
1987-12-09,2.8816,2.9544,2.8494,2.9544,3894471,0
1987-12-10,2.898,2.9301,2.8735,2.8735,2257505,0
1987-12-11,2.8654,2.9544,2.8575,2.9464,2365384,0
1987-12-14,2.9221,2.9626,2.898,2.9544,2534625,0
1987-12-15,2.9544,3.0434,2.9464,3.0271,5282034,0
1987-12-16,3.0434,3.108,3.0434,3.108,2929517,0
1987-12-17,3.1163,3.1485,3.0837,3.0837,13082858,0
1987-12-18,3.1404,3.1485,3.1001,3.1404,3484736,0
1987-12-21,3.1404,3.1888,3.1404,3.1564,1875480,0
1987-12-22,3.1729,3.2052,3.1564,3.1888,4021155,0
1987-12-23,3.1968,3.2374,3.1968,3.2213,2187239,0
1987-12-24,3.213,3.2293,3.2052,3.2213,687840,0
1987-12-28,3.2052,3.2052,3.1404,3.1485,5634367,0
1987-12-29,3.1485,3.1564,3.1404,3.1404,502765,0
1987-12-30,3.1485,3.1968,3.1321,3.1564,1707233,0
1987-12-31,3.1564,3.2052,3.1485,3.1968,1360838,0
1988-01-04,3.2052,3.2777,3.2052,3.2534,1759691,0
1988-01-05,3.3021,3.3585,3.2859,3.3102,1587480,0
1988-01-06,3.3021,3.3264,3.2293,3.2698,2875084,0
1988-01-07,3.2617,3.399,3.2213,3.391,6426127,0
1988-01-08,3.3749,3.4231,3.1807,3.2052,4790152,0
1988-01-11,3.2374,3.2617,3.1321,3.1807,3513439,0
1988-01-12,3.1807,3.1807,3.0676,3.0676,4813906,0
1988-01-13,3.0837,3.1404,3.0676,3.1163,2206044,0
1988-01-14,3.1163,3.1485,3.0837,3.1163,1530079,0
1988-01-15,3.1807,3.213,3.1807,3.1888,1599359,0
1988-01-18,3.1968,3.2456,3.1968,3.2293,912504,0
1988-01-19,3.213,3.2213,3.1644,3.1644,1983358,0
1988-01-20,3.1807,3.1888,3.1242,3.1807,3102710,0
1988-01-21,3.1968,3.1968,3.1001,3.1404,2165467,0
1988-01-22,3.1564,3.1564,3.108,3.1404,1047101,0
1988-01-25,3.1564,3.1968,3.1485,3.1888,2478211,0
1988-01-26,3.1485,3.1968,3.1485,3.1807,2419818,0
1988-01-27,3.1644,3.213,3.1485,3.1564,2127855,0
1988-01-28,3.1807,3.2374,3.1807,3.2374,1803233,0
1988-01-29,3.2456,3.2617,3.2213,3.2617,1455850,0
1988-02-01,3.2698,3.2777,3.2213,3.2213,1002568,0
1988-02-02,3.2052,3.2374,3.1807,3.2374,2645469,0
1988-02-03,3.2374,3.2374,3.1485,3.1564,1798285,0
1988-02-04,3.1564,3.1888,3.1163,3.1485,2536602,0
1988-02-05,3.1644,3.1729,3.108,3.1404,1461788,0
1988-02-08,3.1242,3.1485,3.0917,3.1321,988711,0
1988-02-09,3.1404,3.1729,3.1242,3.1644,845205,0
1988-02-10,3.1564,3.2374,3.1404,3.2374,1810163,0
1988-02-11,3.2456,3.2777,3.2213,3.2374,3008691,0
1988-02-12,3.2534,3.2617,3.2293,3.2456,1433084,0
1988-02-16,3.2374,3.2777,3.2293,3.2698,747223,0
1988-02-17,3.3021,3.3264,3.2698,3.2698,1361829,0
1988-02-18,3.2777,3.2859,3.2456,3.2617,907557,0
1988-02-19,3.2456,3.2534,3.2213,3.2534,1289582,0
1988-02-22,3.2617,3.3102,3.2293,3.2938,1840843,0
1988-02-23,3.2938,3.2938,3.2456,3.2698,1898250,0
1988-02-24,3.2698,3.2698,3.2052,3.2052,4827763,0
1988-02-25,3.1968,3.2213,3.1242,3.1729,3021557,0
1988-02-26,3.1644,3.1968,3.1404,3.1807,2563325,0
1988-02-29,3.1807,3.2698,3.1729,3.2617,3071040,0
1988-03-01,3.2777,3.2777,3.2293,3.2293,1968516,0
1988-03-02,3.2456,3.2859,3.2374,3.2374,2269382,0
1988-03-03,3.2374,3.2534,3.213,3.2534,2056598,0
1988-03-04,3.2374,3.2938,3.2213,3.2859,2254540,0
1988-03-07,3.2698,3.2777,3.2456,3.2777,1152014,0
1988-03-08,3.2617,3.3021,3.2617,3.3021,1919033,0
1988-03-09,3.2938,3.3102,3.2777,3.3021,2370331,0
1988-03-10,3.2859,3.3021,3.1888,3.1968,1088673,0
1988-03-11,3.213,3.2213,3.1644,3.1968,2719698,0
1988-03-14,3.2052,3.2293,3.1968,3.2213,1013454,0
1988-03-15,3.2374,3.3021,3.2213,3.2534,1367767,0
1988-03-16,3.2617,3.2698,3.1968,3.2456,13171933,0
1988-03-17,3.2534,3.3342,3.2293,3.3342,8053197,0
1988-03-18,3.3342,3.3342,3.2456,3.2698,8360991,0
1988-03-21,3.2938,3.2938,3.2213,3.2456,954069,0
1988-03-22,3.2374,3.2534,3.213,3.2213,1562736,0
1988-03-23,3.2213,3.2213,3.1888,3.1888,3275910,0
1988-03-24,3.1888,3.1888,3.0917,3.1242,2527698,0
1988-03-25,3.1242,3.1242,2.9867,3.0351,1606286,0
1988-03-28,3.0191,3.0759,3.0191,3.0676,2636564,0
1988-03-29,3.0514,3.1242,3.0514,3.1242,719514,0
1988-03-30,3.1242,3.1644,3.1001,3.1001,1620139,0
1988-03-31,3.0917,3.0917,3.0594,3.0837,1243062,0
1988-04-04,3.0759,3.0759,2.995,3.0191,3285805,0
1988-04-05,3.0271,3.0594,3.0271,3.0594,1479604,0
1988-04-06,3.0676,3.1564,3.0351,3.1564,3421397,0
1988-04-07,3.1644,3.2253,3.1564,3.1928,6513222,0
1988-04-08,3.1765,3.185,3.1404,3.185,1531067,0
1988-04-11,3.201,3.209,3.1765,3.185,1103517,0
1988-04-12,3.1765,3.185,3.1404,3.1765,6565676,0
1988-04-13,3.1644,3.1765,3.1163,3.1404,1601335,0
1988-04-14,3.108,3.108,3.011,3.0514,2670213,0
1988-04-15,3.0676,3.0676,3.003,3.0271,3601525,0
1988-04-18,3.011,3.0271,2.995,3.0191,1517213,0
1988-04-19,3.0351,3.0676,3.011,3.011,2214949,0
1988-04-20,3.011,3.0191,2.9786,2.9786,4525903,0
1988-04-21,2.995,3.0434,2.9786,3.003,1339066,0
1988-04-22,3.011,3.0514,3.011,3.0514,2192185,0
1988-04-25,3.0514,3.0837,3.0514,3.0837,1025330,0
1988-04-26,3.0759,3.1404,3.0759,3.108,2807785,0
1988-04-27,3.1321,3.1404,3.1001,3.1242,1354902,0
1988-04-28,3.1163,3.1321,3.0759,3.0759,440414,0
1988-04-29,3.0917,3.0917,3.0191,3.0434,628459,0
1988-05-02,3.0434,3.0514,3.0271,3.0434,891721,0
1988-05-03,3.0514,3.0837,3.0434,3.0594,718523,0
1988-05-04,3.0594,3.0594,3.011,3.011,728422,0
1988-05-05,3.0191,3.0351,2.9544,2.9867,1830950,0
1988-05-06,3.003,3.0271,2.9867,2.9867,1583521,0
1988-05-09,2.9786,2.9786,2.9057,2.9221,1477623,0
1988-05-10,2.9057,2.9301,2.898,2.9142,1639934,0
1988-05-11,2.9057,2.9057,2.829,2.829,1511272,0
1988-05-12,2.8494,2.8575,2.8212,2.8212,2003154,0
1988-05-13,2.8413,2.8654,2.829,2.8413,2434662,0
1988-05-16,2.8494,2.9142,2.829,2.9142,1561746,0
1988-05-17,2.9464,2.9544,2.8494,2.8816,2575204,0
1988-05-18,2.898,2.9301,2.829,2.8735,3449109,0
1988-05-19,2.8735,2.9142,2.8494,2.9142,6004517,0
1988-05-20,2.9221,3.0434,2.9221,3.011,5887733,0
1988-05-23,3.0191,3.0351,2.9786,3.011,2759284,0
1988-05-24,3.011,3.0514,3.011,3.0271,2358458,0
1988-05-25,3.0191,3.0434,2.9867,2.9867,3762843,0
1988-05-26,3.003,3.0271,2.9626,2.9867,786812,0
1988-05-27,2.9706,3.011,2.9626,2.995,2368355,0
1988-05-31,2.9867,3.0837,2.9867,3.0837,790771,0
1988-06-01,3.1001,3.1928,3.0837,3.1765,4635763,0
1988-06-02,3.1928,3.1928,3.1242,3.1321,1132219,0
1988-06-03,3.1321,3.1644,3.1242,3.1485,631429,0
1988-06-06,3.1485,3.1564,3.1001,3.108,679925,0
1988-06-07,3.108,3.1485,3.0837,3.1485,4244826,0
1988-06-08,3.1404,3.1928,3.1404,3.1765,2108064,0
1988-06-09,3.1765,3.185,3.1564,3.1564,2187239,0
1988-06-10,3.1485,3.1644,3.1242,3.1321,2815698,0
1988-06-13,3.1163,3.1485,3.108,3.1321,3967710,0
1988-06-14,3.1485,3.209,3.1485,3.185,6236104,0
1988-06-15,3.1765,3.201,3.1765,3.1928,1997216,0
1988-06-16,3.185,3.185,3.1163,3.1242,2267405,0
1988-06-17,3.1321,3.1321,3.0759,3.0759,3672778,0
1988-06-20,3.0594,3.0594,3.0191,3.0271,2082332,0
1988-06-21,3.0676,3.0759,3.011,3.0434,2415861,0
1988-06-22,3.0759,3.108,3.0514,3.108,2800856,0
1988-06-23,3.108,3.108,3.0434,3.0759,1797298,0
1988-06-24,3.0837,3.1001,3.0434,3.0434,1443973,0
1988-06-27,3.0351,3.0434,2.995,2.995,1112428,0
1988-06-28,2.995,3.0594,2.9867,3.0351,2417838,0
1988-06-29,3.0514,3.0514,3.003,3.0271,1013454,0
1988-06-30,3.0191,3.0676,3.0191,3.0676,1532058,0
1988-07-01,3.0514,3.0594,3.0231,3.0231,1217334,0
1988-07-05,3.0231,3.0759,3.0151,3.0759,898646,0
1988-07-06,3.0759,3.1001,2.9907,3.007,1570656,0
1988-07-07,3.007,3.0231,2.9907,3.0231,3051245,0
1988-07-08,3.0151,3.0231,2.9989,3.0151,3065103,0
1988-07-11,2.9989,3.0434,2.9989,3.0231,1327187,0
1988-07-12,3.0434,3.0434,2.9989,2.9989,1367767,0
1988-07-13,3.0151,3.0151,2.9666,3.007,4124084,0
1988-07-14,3.0231,3.0514,3.0231,3.0434,2271365,0
1988-07-15,3.0759,3.108,3.0759,3.1001,4618936,0
1988-07-18,3.1001,3.108,3.0514,3.0676,1385583,0
1988-07-19,3.0676,3.0759,3.0594,3.0676,1386569,0
1988-07-20,3.0676,3.0759,3.0594,3.0676,1304425,0
1988-07-21,3.0676,3.0759,3.0594,3.0594,1131229,0
1988-07-22,3.0594,3.0676,3.0434,3.0434,1671606,0
1988-07-25,3.0514,3.0514,3.0351,3.0434,1324221,0
1988-07-26,3.0514,3.0514,3.0151,3.0514,1029289,0
1988-07-27,3.0514,3.0917,3.0514,3.0759,2209013,0
1988-07-28,3.108,3.1242,3.1001,3.108,2228806,0
1988-07-29,3.1163,3.1644,3.108,3.1404,3393686,0
1988-08-01,3.1644,3.1807,3.1485,3.1729,2528685,0
1988-08-02,3.1729,3.2577,3.1729,3.2494,2702872,0
1988-08-03,3.2656,3.3787,3.2577,3.3545,8607433,0
1988-08-04,3.3787,3.3787,3.298,3.298,3620322,0
1988-08-05,3.298,3.298,3.2577,3.2737,2910709,0
1988-08-08,3.2737,3.2817,3.2656,3.2656,1004547,0
1988-08-09,3.2577,3.2577,3.2333,3.2333,1550860,0
1988-08-10,3.2413,3.2494,3.2052,3.2172,2350538,0
1988-08-11,3.2172,3.2413,3.2052,3.2413,1362820,0
1988-08-12,3.2577,3.2577,3.2333,3.2413,1379641,0
1988-08-15,3.2413,3.2413,3.1968,3.1968,1718120,0
1988-08-16,3.2172,3.2413,3.1968,3.2172,2520772,0
1988-08-17,3.2172,3.3222,3.2172,3.3059,3665853,0
1988-08-18,3.3141,3.3627,3.3059,3.3059,3475831,0
1988-08-19,3.3222,3.3464,3.3222,3.3385,2110041,0
1988-08-22,3.3545,3.3627,3.3059,3.3222,2255530,0
1988-08-23,3.3385,3.3385,3.2817,3.298,1989296,0
1988-08-24,3.298,3.298,3.2737,3.298,1706245,0
1988-08-25,3.2817,3.2899,3.2656,3.2737,1173788,0
1988-08-26,3.2656,3.2817,3.2656,3.2656,672999,0
1988-08-29,3.2817,3.3141,3.2817,3.298,1310365,0
1988-08-30,3.3059,3.3059,3.2817,3.2899,2489095,0
1988-08-31,3.298,3.3059,3.2817,3.2899,1109453,0
1988-09-01,3.2899,3.2899,3.2172,3.2253,1600346,0
1988-09-02,3.2333,3.3141,3.2333,3.3141,2858257,0
1988-09-06,3.3302,3.3627,3.3302,3.3385,2779077,0
1988-09-07,3.3707,3.3869,3.3627,3.3787,2074413,0
1988-09-08,3.3787,3.4069,3.3464,3.3627,2695944,0
1988-09-09,3.3302,3.3627,3.3141,3.3545,1036216,0
1988-09-12,3.3545,3.3545,3.3385,3.3464,929329,0
1988-09-13,3.3385,3.3627,3.3222,3.3545,2122909,0
1988-09-14,3.3545,3.3787,3.3385,3.3545,2149632,0
1988-09-15,3.3545,3.3787,3.3385,3.3385,1416261,0
1988-09-16,3.3222,3.3545,3.3141,3.3545,2012062,0
1988-09-19,3.3464,3.3545,3.3302,3.3464,894687,0
1988-09-20,3.3385,3.3707,3.3385,3.3627,1240094,0
1988-09-21,3.3707,3.3787,3.3464,3.3627,1167846,0
1988-09-22,3.3707,3.3869,3.3464,3.3627,1518202,0
1988-09-23,3.3464,3.3707,3.3464,3.3545,936254,0
1988-09-26,3.3545,3.3627,3.3141,3.3222,1156962,0
1988-09-27,3.3059,3.3302,3.298,3.3141,591840,0
1988-09-28,3.3141,3.3385,3.3141,3.3385,929329,0
1988-09-29,3.3385,3.3707,3.3385,3.3627,914484,0
1988-09-30,3.3707,3.4153,3.3545,3.4069,2957228,0
1988-10-03,3.4031,3.4273,3.3869,3.4111,2180313,0
1988-10-04,3.4878,3.5042,3.4517,3.4716,5222652,0
1988-10-05,3.496,3.5284,3.4798,3.512,2342621,0
1988-10-06,3.512,3.5608,3.512,3.5202,3070050,0
1988-10-07,3.5365,3.5687,3.5202,3.5526,3515418,0
1988-10-10,3.5608,3.5768,3.5365,3.5365,2916647,0
1988-10-11,3.5284,3.5687,3.512,3.5687,1464758,0
1988-10-12,3.5608,3.5608,3.5042,3.5042,1046112,0
1988-10-13,3.4878,3.5202,3.4798,3.4878,882812,0
1988-10-14,3.5042,3.5365,3.4878,3.5042,1332137,0
1988-10-17,3.5042,3.5202,3.496,3.496,773948,0
1988-10-18,3.5768,3.6457,3.5687,3.6375,4738690,0
1988-10-19,3.6535,3.6941,3.6211,3.6375,5337457,0
1988-10-20,3.6375,3.7022,3.5687,3.7022,5363186,0
1988-10-21,3.7022,3.7305,3.6857,3.7103,4554604,0
1988-10-24,3.7103,3.8717,3.7022,3.8559,4818855,0
1988-10-25,3.8033,3.8194,3.7385,3.7545,3201683,0
1988-10-26,3.763,3.763,3.6052,3.6052,2994835,0
1988-10-27,3.5202,3.5687,3.4111,3.5608,4217118,0
1988-10-28,3.5852,3.6294,3.5443,3.5443,2084311,0
1988-10-31,3.5768,3.6211,3.5608,3.5971,2161505,0
1988-11-01,3.5971,3.6052,3.5768,3.6052,908543,0
1988-11-02,3.6132,3.6535,3.5971,3.6535,2286209,0
1988-11-03,3.6618,3.6699,3.6535,3.6535,2034826,0
1988-11-04,3.6375,3.6618,3.6294,3.6375,1722081,0
1988-11-07,3.6211,3.6211,3.5284,3.5284,1327187,0
1988-11-08,3.5365,3.5608,3.5284,3.5526,991681,0
1988-11-09,3.5526,3.5526,3.4798,3.4878,921411,0
1988-11-10,3.4798,3.5042,3.4716,3.4716,777905,0
1988-11-11,3.4716,3.4716,3.3707,3.3787,1620139,0
1988-11-14,3.4031,3.4111,3.3464,3.3545,1016423,0
1988-11-15,3.3707,3.3787,3.3264,3.3264,2458419,0
1988-11-16,3.3264,3.3627,3.2698,3.3181,2425760,0
1988-11-17,3.3385,3.3951,3.3264,3.3951,1324221,0
1988-11-18,3.4031,3.4517,3.3869,3.4352,866979,0
1988-11-21,3.4193,3.4193,3.3707,3.3869,1151023,0
1988-11-22,3.3707,3.3951,3.3627,3.3869,1229208,0
1988-11-23,3.4031,3.4111,3.3707,3.4111,579967,0
1988-11-25,3.3951,3.3951,3.3464,3.3464,461199,0
1988-11-28,3.3545,3.3707,3.3264,3.3545,958031,0
1988-11-29,3.3627,3.3787,3.3464,3.3707,1331152,0
1988-11-30,3.3869,3.4878,3.3787,3.4878,1528098,0
1988-12-01,3.496,3.512,3.4352,3.4435,874897,0
1988-12-02,3.4638,3.4878,3.4517,3.4517,925368,0
1988-12-05,3.4716,3.4878,3.4193,3.4352,1888350,0
1988-12-06,3.4352,3.4517,3.3951,3.4435,1586492,0
1988-12-07,3.4352,3.496,3.4273,3.496,1152014,0
1988-12-08,3.5042,3.5042,3.4435,3.4435,688836,0
1988-12-09,3.4352,3.5042,3.4352,3.4878,1038196,0
1988-12-12,3.5042,3.5042,3.4111,3.4111,1092628,0
1988-12-13,3.3951,3.3951,3.3464,3.3707,1511272,0
1988-12-14,3.3787,3.4273,3.3627,3.4031,2048683,0
1988-12-15,3.3951,3.3951,3.3545,3.3545,532460,0
1988-12-16,3.3545,3.3787,3.3545,3.3787,2329756,0
1988-12-19,3.3869,3.4273,3.3787,3.4273,1473667,0
1988-12-20,3.4878,3.496,3.4638,3.4878,3468901,0
1988-12-21,3.4798,3.5202,3.4798,3.5202,1993257,0
1988-12-22,3.5202,3.5365,3.5042,3.5365,1713172,0
1988-12-23,3.5365,3.5365,3.512,3.5284,354312,0
1988-12-27,3.5284,3.5284,3.4878,3.496,530485,0
1988-12-28,3.5042,3.512,3.4638,3.512,1162901,0
1988-12-29,3.5202,3.5284,3.4716,3.4878,1674576,0
1988-12-30,3.496,3.496,3.4638,3.4638,615595,0
1989-01-03,3.4638,3.4716,3.3707,3.4111,2196148,0
1989-01-04,3.4273,3.4517,3.391,3.4435,2173383,0
1989-01-05,3.4435,3.5202,3.4435,3.4838,2360434,0
1989-01-06,3.5042,3.5202,3.4758,3.4758,1233165,0
1989-01-09,3.4758,3.5202,3.4758,3.5042,2477220,0
1989-01-10,3.5202,3.5202,3.4919,3.5202,1428135,0
1989-01-11,3.5365,3.6294,3.5365,3.6294,3039367,0
1989-01-12,3.6375,3.7224,3.6375,3.6941,4249777,0
1989-01-13,3.7062,3.7143,3.6618,3.6857,1920020,0
1989-01-16,3.6857,3.7062,3.6535,3.6618,760090,0
1989-01-17,3.6535,3.6941,3.6457,3.6941,2346581,0
1989-01-18,3.6941,3.7385,3.678,3.7305,2426748,0
1989-01-19,3.7143,3.7224,3.6941,3.7062,1839857,0
1989-01-20,3.6857,3.7224,3.6857,3.7062,1202489,0
1989-01-23,3.7062,3.7143,3.6535,3.6535,827389,0
1989-01-24,3.6618,3.6699,3.6294,3.6294,3149228,0
1989-01-25,3.6375,3.6375,3.6052,3.6132,2202083,0
1989-01-26,3.593,3.6535,3.593,3.6375,4509076,0
1989-01-27,3.6457,3.7062,3.6457,3.6699,2786007,0
1989-01-30,3.6857,3.7385,3.678,3.7062,2079363,0
1989-01-31,3.7224,3.763,3.7062,3.763,1446943,0
1989-02-01,3.763,3.8072,3.7466,3.8072,2298088,0
1989-02-02,3.8235,3.8717,3.7789,3.7789,2235732,0
1989-02-03,3.7789,3.7869,3.7305,3.7466,1226237,0
1989-02-06,3.763,3.7789,3.7466,3.7545,2300065,0
1989-02-07,3.7545,3.8313,3.7385,3.7952,3927128,0
1989-02-08,3.8154,3.8154,3.7545,3.763,2458419,0
1989-02-09,3.7545,3.763,3.7305,3.7466,1244053,0
1989-02-10,3.7466,3.7466,3.7224,3.7224,953080,0
1989-02-13,3.7062,3.7385,3.6699,3.6699,2262456,0
1989-02-14,3.6857,3.7224,3.678,3.7062,1612223,0
1989-02-15,3.6941,3.7224,3.6857,3.6941,1743849,0
1989-02-16,3.6857,3.7062,3.6699,3.678,1375685,0
1989-02-17,3.7062,3.7224,3.6857,3.7062,1867565,0
1989-02-21,3.7224,3.7789,3.7224,3.7224,1720100,0
1989-02-22,3.7305,3.7305,3.6457,3.6857,1869545,0
1989-02-23,3.6699,3.6941,3.6618,3.678,3134384,0
1989-02-24,3.6699,3.678,3.6132,3.6211,1293539,0
1989-02-27,3.6375,3.678,3.6294,3.6699,954069,0
1989-02-28,3.6857,3.7143,3.678,3.7143,2120925,0
1989-03-01,3.7385,3.7466,3.7062,3.7224,1414282,0
1989-03-02,3.7385,3.7709,3.7305,3.763,1357868,0
1989-03-03,3.7952,3.8313,3.7952,3.8154,2175363,0
1989-03-06,3.8154,3.8559,3.7869,3.8476,1421208,0
1989-03-07,3.8559,3.8559,3.8154,3.8235,1094609,0
1989-03-08,3.8235,3.8881,3.8235,3.8394,1506326,0
1989-03-09,3.8394,3.8476,3.8154,3.8313,749206,0
1989-03-10,3.8313,3.8476,3.8072,3.8394,1976433,0
1989-03-13,3.8394,3.8881,3.8394,3.8717,1491479,0
1989-03-14,3.8881,3.896,3.8476,3.8717,1618161,0
1989-03-15,3.8802,3.9405,3.8717,3.9405,2946341,0
1989-03-16,3.9567,3.9892,3.9488,3.9731,2071445,0
1989-03-17,3.8881,3.896,3.8394,3.8881,3886558,0
1989-03-20,3.896,3.896,3.8313,3.8394,1932884,0
1989-03-21,3.8559,3.8717,3.8394,3.8717,1315312,0
1989-03-22,3.8637,3.9245,3.8637,3.896,1360838,0
1989-03-23,3.896,3.896,3.8637,3.8881,2321838,0
1989-03-27,3.896,3.896,3.8717,3.8881,947144,0
1989-03-28,3.8881,3.9567,3.8881,3.9488,1770576,0
1989-03-29,3.9648,3.9809,3.9488,3.9567,1714159,0
1989-03-30,3.9648,4.0253,3.9567,3.9892,2348558,0
1989-03-31,3.9892,4.0173,3.9731,3.9892,2466334,0
1989-04-03,3.9972,4.0173,3.9731,3.9892,1266821,0
1989-04-04,4.0051,4.0659,3.9972,4.0659,1606286,0
1989-04-05,4.0739,4.0821,4.0659,4.0739,1984352,0
1989-04-06,4.0579,4.0821,4.0375,4.0579,2481180,0
1989-04-07,4.0579,4.1345,4.0375,4.1225,2563325,0
1989-04-10,4.1345,4.1589,4.1345,4.1425,2361428,0
1989-04-11,4.1508,4.2359,4.1345,4.2277,2852316,0
1989-04-12,4.2277,4.2761,4.2277,4.2516,2628645,0
1989-04-13,4.2516,4.2598,4.1994,4.2193,2143691,0
1989-04-14,4.2438,4.2598,4.2359,4.2598,1511272,0
1989-04-17,4.2598,4.2761,4.2438,4.2516,1317295,0
1989-04-18,4.2438,4.2761,4.2359,4.2598,1971484,0
1989-04-19,4.2359,4.3044,4.2359,4.2923,3029477,0
1989-04-20,4.3286,4.3368,4.2923,4.3286,1648843,0
1989-04-21,4.3286,4.353,4.3286,4.3446,873905,0
1989-04-24,4.3286,4.3368,4.3044,4.3206,1656759,0
1989-04-25,4.3044,4.3123,4.2681,4.2839,3174960,0
1989-04-26,4.2761,4.2761,4.2359,4.2598,1384593,0
1989-04-27,4.2598,4.2839,4.2072,4.2359,2096185,0
1989-04-28,4.2359,4.2359,4.1994,4.2193,700709,0
1989-05-01,4.2193,4.2193,4.1911,4.2193,1077783,0
1989-05-02,4.2072,4.2438,4.1669,4.2193,1754738,0
1989-05-03,4.2193,4.2516,4.1994,4.2359,1466736,0
1989-05-04,4.2359,4.2359,4.1911,4.1994,1567687,0
1989-05-05,4.2072,4.2193,4.1994,4.2072,1447934,0
1989-05-08,4.1994,4.2072,4.1832,4.2072,876879,0
1989-05-09,4.2072,4.2438,4.1994,4.2193,1371726,0
1989-05-10,4.2193,4.2193,4.1994,4.1994,876879,0
1989-05-11,4.2072,4.2516,4.2072,4.2359,2301056,0
1989-05-12,4.2761,4.4216,4.2761,4.4132,1791358,0
1989-05-15,4.3973,4.3973,4.369,4.3973,1401415,0
1989-05-16,4.3892,4.4054,4.3772,4.3892,1662699,0
1989-05-17,4.4132,4.4821,4.4132,4.4821,1990289,0
1989-05-18,4.4617,4.4617,4.4296,4.4458,1622120,0
1989-05-19,4.4539,4.5146,4.4539,4.5066,1503359,0
1989-05-22,4.5223,4.5834,4.4985,4.5834,1419232,0
1989-05-23,4.5589,4.5995,4.5146,4.5146,1140139,0
1989-05-24,4.5146,4.5307,4.5066,4.5307,1213374,0
1989-05-25,4.5223,4.539,4.5146,4.5307,926359,0
1989-05-26,4.5223,4.5834,4.5146,4.5834,788790,0
1989-05-30,4.5667,4.5753,4.4985,4.5066,3125476,0
1989-05-31,4.4985,4.5066,4.4378,4.4458,1864598,0
1989-06-01,4.4296,4.539,4.4216,4.539,1460799,0
1989-06-02,4.5468,4.6761,4.5468,4.6437,1517213,0
1989-06-05,4.6239,4.668,4.5995,4.6155,1135191,0
1989-06-06,4.6155,4.6601,4.5995,4.6601,935268,0
1989-06-07,4.6517,4.668,4.6074,4.6601,1147064,0
1989-06-08,4.6517,4.6601,4.6239,4.6517,629447,0
1989-06-09,4.6517,4.6842,4.6517,4.6842,981783,0
1989-06-12,4.6761,4.7085,4.6239,4.7085,1172797,0
1989-06-13,4.668,4.6761,4.6074,4.6155,993659,0
1989-06-14,4.5995,4.6074,4.4985,4.5066,2129838,0
1989-06-15,4.5066,4.5146,4.4054,4.4378,2044723,0
1989-06-16,4.3609,4.4216,4.353,4.4216,2924568,0
1989-06-19,4.4216,4.4378,4.4054,4.4378,693780,0
1989-06-20,4.4296,4.4985,4.4296,4.4821,1755730,0
1989-06-21,4.5307,4.539,4.4985,4.5146,1739895,0
1989-06-22,4.5146,4.5834,4.4985,4.5834,2253550,0
1989-06-23,4.5911,4.6923,4.5911,4.668,1365789,0
1989-06-26,4.6842,4.7165,4.6601,4.668,1462778,0
1989-06-27,4.668,4.668,4.6074,4.6074,1742866,0
1989-06-28,4.6074,4.6155,4.4821,4.5146,1504345,0
1989-06-29,4.5066,4.5146,4.4378,4.4458,1925959,0
1989-06-30,4.4458,4.4539,4.353,4.4054,1678534,0
1989-07-03,4.3892,4.4417,4.3892,4.4417,541370,0
1989-07-05,4.4417,4.4661,4.4337,4.458,1020381,0
1989-07-06,4.4661,4.4862,4.4417,4.4862,1704262,0
1989-07-07,4.4661,4.5546,4.4661,4.5546,1190613,0
1989-07-10,4.5345,4.5711,4.5345,4.5711,555223,0
1989-07-11,4.5789,4.6316,4.5711,4.5873,1730986,0
1989-07-12,4.5873,4.5873,4.5345,4.5789,735348,0
1989-07-13,4.5632,4.6034,4.5632,4.5789,870941,0
1989-07-14,4.5789,4.5789,4.4943,4.5711,2205057,0
1989-07-17,4.6034,4.6116,4.5873,4.5955,1459813,0
1989-07-18,4.5955,4.6316,4.5955,4.6239,433488,0
1989-07-19,4.6641,4.7488,4.656,4.6801,1716142,0
1989-07-20,4.656,4.7488,4.6481,4.6721,1214364,0
1989-07-21,4.6801,4.7085,4.6641,4.6721,865990,0
1989-07-24,4.6396,4.656,4.6316,4.6316,861038,0
1989-07-25,4.6396,4.7085,4.6396,4.6721,2489095,0
1989-07-26,4.6882,4.8701,4.6801,4.8542,2211983,0
1989-07-27,4.8784,4.8862,4.8094,4.8458,2114991,0
1989-07-28,4.8337,4.8458,4.757,4.7853,1518202,0
1989-07-31,4.8016,4.8701,4.8016,4.8701,1730986,0
1989-08-01,4.8784,4.9147,4.7932,4.8176,2410911,0
1989-08-02,4.8176,4.8176,4.7248,4.7774,2326790,0
1989-08-03,4.757,4.8094,4.757,4.8016,1731974,0
1989-08-04,4.7932,4.8016,4.7165,4.7326,1820061,0
1989-08-07,4.7248,4.7488,4.7085,4.7248,2402003,0
1989-08-08,4.7085,4.7409,4.656,4.6721,2967123,0
1989-08-09,4.6641,4.7085,4.6034,4.6316,3746016,0
1989-08-10,4.6239,4.6721,4.6239,4.6721,3082919,0
1989-08-11,4.7005,4.7409,4.6239,4.6239,1512263,0
1989-08-14,4.5873,4.6396,4.5711,4.6239,891721,0
1989-08-15,4.6239,4.6641,4.6239,4.6396,1761664,0
1989-08-16,4.6396,4.7005,4.6396,4.6721,1397461,0
1989-08-17,4.6801,4.7248,4.6481,4.7085,1759691,0
1989-08-18,4.7005,4.7248,4.6882,4.7248,1717133,0
1989-08-21,4.7248,4.7409,4.656,4.656,1682491,0
1989-08-22,4.656,4.6801,4.6396,4.6721,1007512,0
1989-08-23,4.656,4.7165,4.656,4.7165,1281662,0
1989-08-24,4.7085,4.757,4.7085,4.7409,1673586,0
1989-08-25,4.7409,4.7932,4.7326,4.7932,1457828,0
1989-08-28,4.7932,4.8337,4.769,4.8257,863020,0
1989-08-29,4.8257,4.862,4.7774,4.7853,1277706,0
1989-08-30,4.7774,4.8094,4.7085,4.7248,1046112,0
1989-08-31,4.7248,4.7488,4.7165,4.7326,1145087,0
1989-09-01,4.7085,4.7409,4.7005,4.7326,790771,0
1989-09-05,4.7248,4.769,4.7248,4.7248,595799,0
1989-09-06,4.7085,4.7248,4.6801,4.6882,1519193,0
1989-09-07,4.6801,4.7005,4.6721,4.6801,833327,0
1989-09-08,4.6641,4.6641,4.5789,4.6396,1529087,0
1989-09-11,4.656,4.6721,4.6396,4.6481,482975,0
1989-09-12,4.656,4.6721,4.6481,4.656,771966,0
1989-09-13,4.656,4.6721,4.5873,4.5955,1232179,0
1989-09-14,4.5873,4.6116,4.5711,4.5955,1110444,0
1989-09-15,4.5955,4.6396,4.5632,4.6316,2171400,0
1989-09-18,4.6239,4.7085,4.6239,4.7085,1112428,0
1989-09-19,4.7165,4.757,4.6721,4.6801,994649,0
1989-09-20,4.6801,4.7085,4.6721,4.7005,1475644,0
1989-09-21,4.7165,4.7248,4.6641,4.6882,1064918,0
1989-09-22,4.656,4.7085,4.6396,4.7085,1199519,0
1989-09-25,4.7248,4.7248,4.656,4.6801,1102527,0
1989-09-26,4.6801,4.6801,4.656,4.6641,1333125,0
1989-09-27,4.6481,4.6801,4.6316,4.6801,1169828,0
1989-09-28,4.6801,4.8257,4.6801,4.8257,1793338,0
1989-09-29,4.8176,4.862,4.8094,4.8094,1240094,0
1989-10-02,4.8094,4.8094,4.7774,4.8094,1722081,0
1989-10-03,4.8216,4.882,4.8138,4.874,1399435,0
1989-10-04,4.8906,4.9671,4.882,4.9267,2114991,0
1989-10-05,4.9064,4.9511,4.9064,4.9185,825410,0
1989-10-06,4.9511,4.9588,4.9348,4.9431,714565,0
1989-10-09,4.9348,4.9671,4.9267,4.9671,625491,0
1989-10-10,4.9431,4.9875,4.9431,4.9671,940214,0
1989-10-11,4.9588,4.9671,4.9431,4.9511,657163,0
1989-10-12,4.9348,4.9431,4.9267,4.9431,528497,0
1989-10-13,4.9348,4.9348,4.7369,4.8983,1785420,0
1989-10-16,4.7085,4.8138,4.5873,4.7973,4689202,0
1989-10-17,4.7608,4.8055,4.7005,4.8055,2510870,0
1989-10-18,4.7973,4.8138,4.7608,4.7774,2416851,0
1989-10-19,4.7774,4.8906,4.7774,4.874,968917,0
1989-10-20,4.874,4.882,4.8298,4.8664,871927,0
1989-10-23,4.874,4.882,4.8458,4.8664,809577,0
1989-10-24,4.8458,4.874,4.7608,4.874,1126280,0
1989-10-25,4.8664,5.0359,4.8664,5.0277,1033246,0
1989-10-26,5.0277,5.0884,4.9511,4.9671,2206044,0
1989-10-27,4.9875,4.9875,4.9064,4.9267,1563726,0
1989-10-30,4.9064,4.9267,4.858,4.8664,1391519,0
1989-10-31,4.882,4.8983,4.8458,4.8983,1794324,0
1989-11-01,4.8983,4.9431,4.8906,4.9267,763059,0
1989-11-02,4.9267,4.9267,4.8664,4.8983,824420,0
1989-11-03,4.8906,4.8983,4.8664,4.882,770976,0
1989-11-06,4.8458,4.8664,4.8055,4.8377,875886,0
1989-11-07,4.8377,4.8906,4.8055,4.8664,1594409,0
1989-11-08,4.8983,5.0562,4.8983,5.0562,1826001,0
1989-11-09,5.0359,5.0481,5.0036,5.0195,818479,0
1989-11-10,4.9875,5.064,4.9875,5.064,509700,0
1989-11-13,5.0277,5.064,5.0036,5.0277,609654,0
1989-11-14,5.0359,5.0562,4.9793,4.9954,833327,0
1989-11-15,4.9793,5.0359,4.9588,5.0118,740295,0
1989-11-16,4.9954,5.0195,4.9875,5.0036,1445955,0
1989-11-17,4.9793,5.0118,4.9793,4.9875,666071,0
1989-11-20,4.9671,4.9793,4.9064,4.9431,803635,0
1989-11-21,4.9267,4.9511,4.9064,4.9511,913494,0
1989-11-22,4.9348,4.9671,4.9348,4.9671,512666,0
1989-11-24,4.9671,5.0195,4.9671,5.0118,635385,0
1989-11-27,4.9954,5.064,4.9954,5.0359,989701,0
1989-11-28,5.0723,5.0805,5.0562,5.0723,1098571,0
1989-11-29,5.064,5.0884,5.0359,5.0481,1061948,0
1989-11-30,5.064,5.1488,5.064,5.1488,2764235,0
1989-12-01,5.2016,5.3066,5.2016,5.2946,3514431,0
1989-12-04,5.2783,5.2783,5.2261,5.2622,1867565,0
1989-12-05,5.2622,5.2783,5.1571,5.1571,1322243,0
1989-12-06,5.1246,5.1246,5.0884,5.0965,2081342,0
1989-12-07,5.0884,5.0965,5.0359,5.0481,1354902,0
1989-12-08,5.0723,5.0805,5.0359,5.064,1247027,0
1989-12-11,5.0562,5.0723,5.0036,5.0723,3104694,0
1989-12-12,5.064,5.0805,5.0481,5.0562,881821,0
1989-12-13,5.0562,5.0884,5.0359,5.0359,1560758,0
1989-12-14,5.0195,5.0481,5.0118,5.0277,766029,0
1989-12-15,5.0195,5.0195,4.9511,5.0118,2282248,0
1989-12-18,5.0277,5.0359,4.9588,5.0036,921411,0
1989-12-19,4.9875,4.9875,4.9348,4.9671,1294530,0
1989-12-20,4.9793,4.9793,4.9348,4.9511,1669625,0
1989-12-21,4.9588,4.9588,4.9267,4.9588,1034238,0
1989-12-22,4.9431,4.9875,4.8983,4.9793,1088673,0
1989-12-26,4.9671,4.9793,4.9431,4.9431,467138,0
1989-12-27,4.9348,4.9588,4.8216,4.8216,1371726,0
1989-12-28,4.8664,4.9671,4.8664,4.9671,1222277,0
1989-12-29,4.9511,4.9954,4.9431,4.9954,1316301,0
1990-01-02,4.9793,5.0481,4.9671,5.0359,1734943,0
1990-01-03,5.0884,5.0965,5.0359,5.0481,2511862,0
1990-01-04,5.0481,5.0845,5.0158,5.0481,1842824,0
1990-01-05,5.0601,5.0601,4.9711,4.9793,1013454,0
1990-01-08,4.9711,4.9995,4.9552,4.9711,1004547,0
1990-01-09,4.9632,4.9793,4.9468,4.9468,1219314,0
1990-01-10,4.9552,4.9632,4.8943,4.9185,1249995,0
1990-01-11,4.9267,4.9389,4.8664,4.8664,959018,0
1990-01-12,4.8337,4.8337,4.7608,4.773,1761664,0
1990-01-15,4.781,4.781,4.7005,4.7005,2159528,0
1990-01-16,4.6517,4.773,4.6396,4.773,2207033,0
1990-01-17,4.7895,4.8337,4.6761,4.7288,3971673,0
1990-01-18,4.6396,4.7532,4.6316,4.7369,2934464,0
1990-01-19,4.8138,4.8664,4.7895,4.8337,2523737,0
1990-01-22,4.8421,4.8421,4.6842,4.6923,2140724,0
1990-01-23,4.7126,4.7205,4.6074,4.6316,3599542,0
1990-01-24,4.5711,4.6761,4.5632,4.668,3065103,0
1990-01-25,4.6842,4.7005,4.5995,4.6074,1951692,0
1990-01-26,4.6074,4.6761,4.5711,4.6074,2621719,0
1990-01-29,4.5995,4.6842,4.5995,4.6761,1300468,0
1990-01-30,4.6923,4.6923,4.5789,4.6239,2603903,0
1990-01-31,4.6316,4.7608,4.6316,4.7608,1243062,0
1990-02-01,4.7895,4.7895,4.7288,4.7447,795720,0
1990-02-02,4.7288,4.7608,4.7005,4.7126,1652802,0
1990-02-05,4.7205,4.7288,4.6923,4.7126,757123,0
1990-02-06,4.7126,4.7126,4.6517,4.6601,738313,0
1990-02-07,4.6396,4.7447,4.6239,4.7369,1329167,0
1990-02-08,4.7288,4.7532,4.7126,4.7205,972875,0
1990-02-09,4.7369,4.7608,4.6923,4.7126,1028299,0
1990-02-12,4.7126,4.7126,4.6316,4.6316,826401,0
1990-02-13,4.6517,4.6842,4.6316,4.6601,2293137,0
1990-02-14,4.6601,4.6601,4.6316,4.6601,1013454,0
1990-02-15,4.6396,4.6601,4.6155,4.6316,1012461,0
1990-02-16,4.6239,4.6517,4.5873,4.6074,3512450,0
1990-02-20,4.5873,4.5873,4.5187,4.5269,2525715,0
1990-02-21,4.4862,4.4943,4.458,4.4781,4408129,0
1990-02-22,4.4337,4.4661,4.4132,4.4417,3667831,0
1990-02-23,4.4337,4.4337,4.381,4.3973,3527295,0
1990-02-26,4.381,4.4132,4.3651,4.3973,1653790,0
1990-02-27,4.381,4.4417,4.381,4.4132,2417838,0
1990-02-28,4.4132,4.5024,4.4132,4.4661,1894289,0
1990-03-01,4.458,4.5468,4.458,4.5103,1979403,0
1990-03-02,4.5187,4.539,4.5103,4.539,1259889,0
1990-03-05,4.539,4.5711,4.5269,4.5546,2041756,0
1990-03-06,4.5789,4.6601,4.5789,4.6601,2188227,0
1990-03-07,4.6761,4.773,4.6761,4.7205,2859246,0
1990-03-08,4.7288,4.7447,4.7126,4.7288,2328765,0
1990-03-09,4.7288,4.7369,4.6761,4.6842,1237126,0
1990-03-12,4.6923,4.7369,4.668,4.7369,1140139,0
1990-03-13,4.7205,4.7288,4.668,4.668,1146078,0
1990-03-14,4.6842,4.7369,4.6761,4.7288,1088673,0
1990-03-15,4.781,4.858,4.781,4.8498,1884390,0
1990-03-16,4.9185,4.9793,4.9025,4.9389,3411500,0
1990-03-19,4.9267,4.9267,4.8421,4.9185,1790372,0
1990-03-20,4.9025,5.0073,4.8862,4.9389,1574617,0
1990-03-21,4.9632,4.9711,4.9389,4.9468,672006,0
1990-03-22,4.9107,4.9267,4.8421,4.8943,1787400,0
1990-03-23,4.8943,4.9389,4.8664,4.9107,1286607,0
1990-03-26,4.9389,5.024,4.9267,4.9632,827389,0
1990-03-27,4.9793,5.0601,4.9552,5.0601,986731,0
1990-03-28,5.0481,5.1006,5.0481,5.1006,1435065,0
1990-03-29,5.0845,5.1125,5.0481,5.0845,579967,0
1990-03-30,5.0845,5.1289,5.0601,5.1209,1257910,0
1990-04-02,5.1125,5.1125,5.0761,5.1125,876879,0
1990-04-03,5.1451,5.214,5.1451,5.2055,2127855,0
1990-04-04,5.1853,5.2459,5.1571,5.238,1449912,0
1990-04-05,5.2261,5.238,5.1853,5.2177,2434662,0
1990-04-06,5.2177,5.2907,5.1732,5.2907,793738,0
1990-04-09,5.2703,5.3591,5.2703,5.3227,1346983,0
1990-04-10,5.3227,5.3227,5.2542,5.2703,1485540,0
1990-04-11,5.2703,5.2907,5.2459,5.2703,1535025,0
1990-04-12,5.2542,5.3591,5.2542,5.3433,1713172,0
1990-04-16,5.3433,5.3754,5.3227,5.3312,1590451,0
1990-04-17,5.3066,5.3227,5.2783,5.2985,777905,0
1990-04-18,5.2985,5.2985,5.2703,5.2783,1239106,0
1990-04-19,5.2907,5.2907,5.1936,5.1936,774937,0
1990-04-20,5.2016,5.2095,5.0682,5.0682,1195558,0
1990-04-23,5.0519,5.0682,5.0158,5.0601,1036216,0
1990-04-24,5.0519,5.0682,5.0359,5.0359,564131,0
1990-04-25,5.0359,5.1125,5.0359,5.0884,1429128,0
1990-04-26,5.1046,5.1653,5.0884,5.1653,1116385,0
1990-04-27,5.1732,5.1732,5.0682,5.0805,1420222,0
1990-04-30,5.0601,5.0805,5.0277,5.0805,737329,0
1990-05-01,5.0965,5.1936,5.0965,5.1936,993659,0
1990-05-02,5.2095,5.2261,5.1732,5.2261,708629,0
1990-05-03,5.238,5.2622,5.1732,5.1853,960997,0
1990-05-04,5.2016,5.2459,5.1853,5.238,600749,0
1990-05-07,5.2703,5.3066,5.2542,5.3066,1466736,0
1990-05-08,5.3147,5.3955,5.3147,5.3955,2405964,0
1990-05-09,5.4197,5.4361,5.3591,5.3754,1919033,0
1990-05-10,5.3591,5.3834,5.3433,5.3673,862027,0
1990-05-11,5.3834,5.4036,5.3673,5.3754,3902390,0
1990-05-14,5.3754,5.4484,5.3754,5.4119,3502551,0
1990-05-15,5.4119,5.4361,5.3673,5.4197,1950700,0
1990-05-16,5.4036,5.4641,5.3834,5.4641,1982372,0
1990-05-17,5.4726,5.5246,5.4641,5.4726,1062937,0
1990-05-18,5.4726,5.533,5.4561,5.533,1468716,0
1990-05-21,5.5169,5.533,5.4804,5.4884,1626075,0
1990-05-22,5.5087,5.5536,5.4484,5.4726,1910125,0
1990-05-23,5.4726,5.4884,5.4641,5.4726,1000586,0
1990-05-24,5.4884,5.5087,5.4641,5.4804,800667,0
1990-05-25,5.4641,5.4726,5.4484,5.4561,586890,0
1990-05-29,5.4641,5.5246,5.4641,5.5169,2084311,0
1990-05-30,5.5536,5.5612,5.5246,5.5414,1722081,0
1990-05-31,5.5536,5.6462,5.5536,5.6462,1788388,0
1990-06-01,5.6584,5.7433,5.6584,5.7433,2205057,0
1990-06-04,5.7269,5.7876,5.719,5.7876,1760676,0
1990-06-05,5.7876,5.7956,5.7269,5.7433,1289582,0
1990-06-06,5.7269,5.7349,5.6741,5.6987,769987,0
1990-06-07,5.6825,5.6987,5.5775,5.6584,1557790,0
1990-06-08,5.6584,5.6663,5.5854,5.5937,1062937,0
1990-06-11,5.5937,5.7269,5.5775,5.7269,1502365,0
1990-06-12,5.7433,5.8239,5.719,5.8157,1230199,0
1990-06-13,5.7956,5.8239,5.7876,5.8157,1441007,0
1990-06-14,5.8323,5.9008,5.8239,5.9008,2012062,0
1990-06-15,5.9008,5.9534,5.8684,5.9534,2826586,0
1990-06-18,5.9737,5.9817,5.8566,5.8684,1126280,0
1990-06-19,5.8684,5.9291,5.8323,5.9092,2163484,0
1990-06-20,5.8847,5.9092,5.8684,5.8847,1032258,0
1990-06-21,5.8847,5.9616,5.8684,5.9616,1458820,0
1990-06-22,5.9534,6.0505,5.9534,5.9534,2460395,0
1990-06-25,5.9213,5.9291,5.8684,5.8925,1720100,0
1990-06-26,5.9092,6.0138,5.8925,6.0138,1476636,0
1990-06-27,6.0261,6.0505,6.006,6.0505,2124889,0
1990-06-28,6.0948,6.3211,6.0667,6.3211,4784216,0
1990-06-29,6.3048,6.3048,6.2524,6.2968,1879442,0
1990-07-02,6.3048,6.3048,6.2442,6.2687,4066680,0
1990-07-03,6.2687,6.3495,6.2687,6.3495,1367767,0
1990-07-05,6.3414,6.3414,6.2363,6.2524,1234157,0
1990-07-06,6.2687,6.3941,6.2604,6.3857,1805214,0
1990-07-09,6.3857,6.4747,6.3857,6.4465,2409925,0
1990-07-10,6.4625,6.4828,6.4544,6.4625,1368758,0
1990-07-11,6.5273,6.701,6.499,6.6322,2456437,0
1990-07-12,6.6322,6.6403,6.5514,6.6403,3889526,0
1990-07-13,6.6566,6.6766,6.6163,6.6242,2649430,0
1990-07-16,6.6403,6.6566,6.58,6.596,1311356,0
1990-07-17,6.596,6.596,6.4544,6.5435,1441993,0
1990-07-18,6.5273,6.5273,6.3573,6.4544,1418242,0
1990-07-19,6.4218,6.4386,6.3655,6.3857,1202489,0
1990-07-20,6.3941,6.3941,6.2968,6.3048,1638946,0
1990-07-23,6.2968,6.2968,6.1552,6.1998,2704853,0
1990-07-24,6.208,6.3495,6.1998,6.3495,1888350,0
1990-07-25,6.3573,6.5352,6.3573,6.5352,2068473,0
1990-07-26,6.5352,6.6163,6.5273,6.6043,2296104,0
1990-07-27,6.596,6.6322,6.5192,6.5435,1954661,0
1990-07-30,6.5273,6.5273,6.4218,6.5072,1310365,0
1990-07-31,6.499,6.5352,6.4747,6.5072,1056012,0
1990-08-01,6.4907,6.58,6.4828,6.58,1402405,0
1990-08-02,6.5273,6.58,6.4465,6.4544,2400028,0
1990-08-03,6.4386,6.4386,6.0667,6.3048,3076980,0
1990-08-06,5.9976,6.0865,5.9616,5.9976,3083911,0
1990-08-07,5.9976,6.0745,5.8925,5.9249,3015620,0
1990-08-08,5.9371,6.0667,5.9249,6.0421,1672595,0
1990-08-09,6.0505,6.2282,6.0341,6.208,1822035,0
1990-08-10,6.216,6.216,6.1394,6.1636,2298088,0
1990-08-13,6.1636,6.216,6.1111,6.216,1282654,0
1990-08-14,6.1998,6.2968,6.1917,6.2604,1378652,0
1990-08-15,6.2687,6.3573,6.2687,6.2889,2152600,0
1990-08-16,6.2442,6.2442,6.1191,6.1394,1067886,0
1990-08-17,6.0585,6.0667,5.7956,5.9976,2233755,0
1990-08-20,5.9616,5.9896,5.8278,5.8806,1218320,0
1990-08-21,5.7674,5.7834,5.6095,5.7313,2359448,0
1990-08-22,5.7149,5.7149,5.5048,5.5048,1707233,0
1990-08-23,5.3633,5.5126,5.3512,5.5126,2731573,0
1990-08-24,5.6095,5.6704,5.5366,5.6541,2109052,0
1990-08-27,5.8566,6.0341,5.8566,5.9616,3032444,0
1990-08-28,5.9534,6.0865,5.9371,5.9976,1074815,0
1990-08-29,5.9976,6.1636,5.9775,6.1312,2150618,0
1990-08-30,6.1552,6.1552,6.006,6.0341,1612223,0
1990-08-31,6.0138,6.1394,5.9451,6.1394,993659,0
1990-09-04,6.1917,6.1917,6.0585,6.0865,826401,0
1990-09-05,6.0667,6.1552,6.0421,6.1191,796712,0
1990-09-06,6.1027,6.1111,5.9694,5.9976,1123314,0
1990-09-07,5.9694,6.0948,5.9534,6.0138,1510286,0
1990-09-10,6.0341,6.0667,5.9616,5.9616,993659,0
1990-09-11,5.9616,6.0341,5.9451,5.9976,580956,0
1990-09-12,6.0138,6.0505,6.0138,6.0341,751184,0
1990-09-13,6.0138,6.0138,5.9616,5.9694,774937,0
1990-09-14,5.9451,5.9451,5.8725,5.9249,1033246,0
1990-09-17,5.8925,6.0341,5.8725,6.0138,2107073,0
1990-09-18,5.9616,6.006,5.9371,5.9896,1830950,0
1990-09-19,5.9451,6.022,5.9451,5.9896,1643895,0
1990-09-20,5.9775,5.9896,5.8725,5.8725,1646860,0
1990-09-21,5.9169,5.9169,5.7956,5.8278,3104694,0
1990-09-24,5.8278,5.8278,5.7149,5.7515,2952277,0
1990-09-25,5.7755,5.82,5.7313,5.82,2225840,0
1990-09-26,5.8278,5.8399,5.7149,5.7593,1852720,0
1990-09-27,5.7515,5.7956,5.618,5.6622,1712182,0
1990-09-28,5.626,5.7515,5.6095,5.7515,2064516,0
1990-10-01,5.8037,6.0585,5.7956,6.022,2934464,0
1990-10-02,6.1111,6.1312,6.0667,6.0865,2358458,0
1990-10-03,6.0865,6.1027,5.9451,5.9775,1159929,0
1990-10-04,5.9371,5.9694,5.9092,5.9694,1775523,0
1990-10-05,5.8806,5.9451,5.8361,5.9249,2181299,0
1990-10-08,5.9896,5.9896,5.9169,5.9169,1400425,0
1990-10-09,5.9008,5.9008,5.723,5.723,1546902,0
1990-10-10,5.6704,5.8121,5.6704,5.7027,1607275,0
1990-10-11,5.7027,5.7313,5.6139,5.626,1348962,0
1990-10-12,5.6704,5.7593,5.6339,5.7391,1859650,0
1990-10-15,5.7593,5.9451,5.7471,5.9249,1535025,0
1990-10-16,5.9451,5.9775,5.8643,5.8725,755139,0
1990-10-17,5.8566,5.8806,5.7593,5.7674,2311939,0
1990-10-18,5.7674,5.9694,5.7674,5.9694,2877060,0
1990-10-19,6.1111,6.2563,6.0865,6.1757,3018587,0
1990-10-22,6.1676,6.3252,6.1474,6.2806,2333714,0
1990-10-23,6.3009,6.3452,6.2282,6.2563,2550460,0
1990-10-24,6.2363,6.4341,6.2203,6.4142,2198126,0
1990-10-25,6.4142,6.4422,6.3616,6.3977,2063526,0
1990-10-26,6.3616,6.3696,6.1552,6.1757,1160920,0
1990-10-29,6.1552,6.1837,6.022,6.0585,1518202,0
1990-10-30,6.0505,6.1757,5.9976,6.1552,1128263,0
1990-10-31,6.0865,6.0865,5.9008,5.9092,3007703,0
1990-11-01,5.9249,6.006,5.8643,6.006,1652802,0
1990-11-02,6.006,6.1111,6.006,6.1111,1130238,0
1990-11-05,6.1312,6.2563,6.1111,6.1837,1398451,0
1990-11-06,6.2563,6.2563,6.1394,6.1474,1430118,0
1990-11-07,6.1474,6.1552,5.9976,5.9976,1109453,0
1990-11-08,5.9169,6.1676,5.9169,5.9694,1079267,0
1990-11-09,5.9694,6.2203,5.9694,6.1998,1126280,0
1990-11-12,6.2363,6.3616,6.1998,6.3616,1111436,0
1990-11-13,6.3252,6.3775,6.2563,6.3252,893702,0
1990-11-14,6.2889,6.4667,6.2889,6.3977,1230695,0
1990-11-15,6.3977,6.4142,6.2203,6.3452,878361,0
1990-11-16,6.3616,6.3977,6.2889,6.309,738313,0
1990-11-19,6.3452,6.4504,6.309,6.3452,959515,0
1990-11-20,6.309,6.3452,6.1998,6.309,1042651,0
1990-11-21,6.2889,6.309,6.1111,6.2724,816503,0
1990-11-23,6.2724,6.309,6.2363,6.309,538399,0
1990-11-26,6.2724,6.2889,6.1998,6.2724,764542,0
1990-11-27,6.2889,6.2889,6.2203,6.2724,1480595,0
1990-11-28,6.3977,6.4667,6.3616,6.4341,2207529,0
1990-11-29,6.3977,6.4504,6.3616,6.4341,3594594,0
1990-11-30,6.4504,6.7334,6.3977,6.7334,1804720,0
1990-12-03,6.701,6.7537,6.6284,6.7334,1087682,0
1990-12-04,6.7334,6.7334,6.612,6.7173,969412,0
1990-12-05,6.6809,6.8061,6.6809,6.7537,981783,0
1990-12-06,6.895,6.895,6.6809,6.7334,1695853,0
1990-12-07,6.701,6.7334,6.6284,6.6809,1163890,0
1990-12-10,6.6809,6.6809,6.5754,6.6444,744748,0
1990-12-11,6.6444,6.6809,6.612,6.6284,685863,0
1990-12-12,6.6444,7.0364,6.6444,7.0001,2066500,0
1990-12-13,6.9679,7.0203,6.9112,6.9472,1376676,0
1990-12-14,6.9112,6.9112,6.7537,6.895,1448924,0
1990-12-17,6.8224,6.8589,6.7899,6.8224,848176,0
1990-12-18,6.8224,6.9112,6.7537,6.8589,1539974,0
1990-12-19,6.8589,6.895,6.7899,6.8589,966936,0
1990-12-20,6.7899,7.089,6.7537,7.089,1041162,0
1990-12-21,7.3921,7.3921,6.8787,6.9472,2551944,0
1990-12-24,6.9112,6.9112,6.8423,6.895,322148,0
1990-12-26,6.8589,6.895,6.7537,6.8224,1413788,0
1990-12-27,6.7899,6.8061,6.5921,6.7334,1909134,0
1990-12-28,6.701,6.8224,6.6809,6.8224,756625,0
1990-12-31,6.8224,6.9679,6.8061,6.9679,747223,0
1991-01-02,6.8589,6.8787,6.7173,6.7173,2200106,0
1991-01-03,6.6809,6.7173,6.5029,6.5394,3491666,0
1991-01-04,6.495,6.495,6.2646,6.4218,2317879,0
1991-01-07,6.3333,6.4218,6.2646,6.2806,1224755,0
1991-01-08,6.2806,6.4586,6.2806,6.4422,814523,0
1991-01-09,6.5311,6.6043,6.3333,6.3535,2210500,0
1991-01-10,6.3897,6.4218,6.2282,6.4062,1927936,0
1991-01-11,6.4586,6.5311,6.4218,6.5311,1061948,0
1991-01-14,6.4062,6.4062,6.2968,6.3535,581941,0
1991-01-15,6.3696,6.4422,6.3333,6.4062,804626,0
1991-01-16,6.3897,6.5678,6.3535,6.5678,2162005,0
1991-01-17,6.7292,6.8708,6.6727,6.8345,2347575,0
1991-01-18,6.7979,6.8909,6.7979,6.8909,1959607,0
1991-01-21,6.7979,6.7979,6.7292,6.7455,1177250,0
1991-01-22,6.62,6.62,6.515,6.6043,2349057,0
1991-01-23,6.4789,6.5475,6.3897,6.4586,1972477,0
1991-01-24,6.4789,6.7292,6.4789,6.6043,1351932,0
1991-01-25,6.5837,6.6403,6.515,6.5678,1274733,0
1991-01-28,6.5678,6.5837,6.5311,6.5475,590358,0
1991-01-29,6.5837,6.5837,6.495,6.515,1335601,0
1991-01-30,6.515,6.5837,6.515,6.5678,1444960,0
1991-01-31,6.5837,6.7659,6.5678,6.7455,1717624,0
1991-02-01,6.7292,6.818,6.5678,6.7092,1644385,0
1991-02-04,6.7659,6.8708,6.7292,6.7292,1627564,0
1991-02-05,6.7659,6.9437,6.5678,6.7455,2085795,0
1991-02-06,6.7455,6.9437,6.6727,6.9437,2418334,0
1991-02-07,6.9595,7.085,6.9437,6.9961,2490583,0
1991-02-08,7.0485,7.069,6.8909,7.0164,1844309,0
1991-02-11,7.0485,7.085,6.9799,7.0485,2247116,0
1991-02-12,6.9799,7.1939,6.9799,7.1577,2602418,0
1991-02-13,7.247,7.2669,7.0485,7.2102,1689421,0
1991-02-14,7.2304,7.4446,7.2304,7.299,2626669,0
1991-02-15,7.3356,7.5172,7.299,7.3921,1271767,0
1991-02-19,7.4812,7.6425,7.4082,7.5498,1852720,0
1991-02-20,7.5699,7.5699,7.4446,7.497,1236630,0
1991-02-21,7.461,7.5172,7.4082,7.4446,1220304,0
1991-02-22,7.5498,7.8367,7.5337,7.6226,1781461,0
1991-02-25,7.8,7.962,7.768,7.8207,1820556,0
1991-02-26,7.8,7.8,7.6589,7.6753,1806204,0
1991-02-27,7.5863,7.7117,7.5863,7.6226,614110,0
1991-02-28,7.6589,7.7117,7.5863,7.7117,855597,0
1991-03-01,7.6425,7.6589,7.5337,7.5498,2035814,0
1991-03-04,7.4812,7.6063,7.461,7.5172,1607770,0
1991-03-05,7.461,8.0875,7.461,7.9254,1778987,0
1991-03-06,7.9824,8.0186,7.7319,7.8569,2211486,0
1991-03-07,7.8,7.8569,7.7478,7.768,1160427,0
1991-03-08,7.8,7.8569,7.7478,7.7844,1262859,0
1991-03-11,7.8367,8.0509,7.768,7.8367,1148052,0
1991-03-12,7.8367,8.0186,7.6425,7.6425,2006618,0
1991-03-13,7.7117,7.8367,7.6425,7.8207,1442985,0
1991-03-14,7.8731,7.9824,7.8,7.8367,1527604,0
1991-03-15,7.9254,7.9254,7.8207,7.9096,1809666,0
1991-03-18,7.8731,7.9254,7.8207,7.8569,1247027,0
1991-03-19,7.7844,7.8931,7.768,7.8569,958031,0
1991-03-20,7.8569,8.0711,7.8,8.0509,1542943,0
1991-03-21,8.1239,8.2693,8.1239,8.1598,1728018,0
1991-03-22,8.1598,8.2326,8.0875,8.1077,1137661,0
1991-03-25,8.0875,8.2126,8.0509,8.1761,908543,0
1991-03-26,8.1438,8.7128,8.1239,8.7128,1673090,0
1991-03-27,8.6773,8.6971,8.2855,8.4104,1521665,0
1991-03-28,8.358,8.447,8.1962,8.2693,1353416,0
1991-04-01,8.2491,8.2491,8.0186,8.0186,1053040,0
1991-04-02,8.0509,8.4629,8.0509,8.3905,1263849,0
1991-04-03,8.4835,8.4994,8.358,8.3905,1532058,0
1991-04-04,8.4392,8.5276,8.35,8.4185,917455,0
1991-04-05,8.4392,8.4392,8.2047,8.2409,1007023,0
1991-04-08,8.2772,8.3296,8.1519,8.2772,692791,0
1991-04-09,8.1883,8.257,7.9903,7.9903,1119845,0
1991-04-10,8.0426,8.1682,8.0426,8.1682,999596,0
1991-04-11,8.2047,8.3296,8.1519,8.2047,860053,0
1991-04-12,8.2772,8.35,8.0426,8.1318,1260381,0
1991-04-15,8.1682,8.257,8.1519,8.2047,471095,0
1991-04-16,8.2047,8.5276,8.1519,8.5117,1366775,0
1991-04-17,8.5117,8.6164,8.4028,8.4549,1567687,0
1991-04-18,8.35,8.4028,8.2409,8.2772,710605,0
1991-04-19,8.2047,8.2047,8.0591,8.079,965945,0
1991-04-22,8.079,8.2772,8.0227,8.257,1337084,0
1991-04-23,8.35,8.4028,8.079,8.1318,844214,0
1991-04-24,8.1318,8.1318,8.0426,8.0591,747720,0
1991-04-25,8.0591,8.0591,7.9541,7.9903,558689,0
1991-04-26,8.0227,8.2203,8.0065,8.2047,1339066,0
1991-04-29,8.1682,8.1883,7.9903,7.9903,1276217,0
1991-04-30,8.0227,8.1682,7.9541,8.0426,1509789,0
1991-05-01,8.0591,8.079,8.0065,8.0591,1280674,0
1991-05-02,8.079,8.1883,8.0591,8.1682,798193,0
1991-05-03,8.1318,8.4185,8.1154,8.3661,695764,0
1991-05-06,8.3661,8.3862,8.1318,8.35,610151,0
1991-05-07,8.3862,8.3862,8.3134,8.3296,583925,0
1991-05-08,8.3134,8.3296,8.1883,8.2047,692294,0
1991-05-09,8.1682,8.257,8.1519,8.257,860548,0
1991-05-10,8.257,8.3661,8.0065,8.0065,1202489,0
1991-05-13,8.0426,8.2047,8.0426,8.1883,691803,0
1991-05-14,8.1318,8.1883,8.0227,8.0591,674482,0
1991-05-15,8.0954,8.2047,8.0591,8.1883,994154,0
1991-05-16,8.2409,8.3862,8.2409,8.35,1191103,0
1991-05-17,8.35,8.4753,8.2409,8.4392,1004049,0
1991-05-20,8.5276,8.5643,8.4549,8.5117,799182,0
1991-05-21,8.5485,8.5845,8.4549,8.4913,948133,0
1991-05-22,8.4913,8.5117,8.35,8.3862,536916,0
1991-05-23,8.4028,8.4185,8.2047,8.3296,576005,0
1991-05-24,8.3862,8.4185,8.3296,8.35,933784,0
1991-05-28,8.35,8.3862,8.2772,8.35,1446450,0
1991-05-29,8.35,8.5643,8.35,8.4913,1649337,0
1991-05-30,8.4392,8.4913,8.4185,8.4753,973864,0
1991-05-31,8.4753,8.4913,8.4028,8.4549,831843,0
1991-06-03,8.4913,8.4913,8.257,8.35,1736925,0
1991-06-04,8.3134,8.35,8.1682,8.1883,1839857,0
1991-06-05,8.1682,8.2047,8.0426,8.079,1208922,0
1991-06-06,8.079,8.1154,7.9903,8.0426,1553833,0
1991-06-07,8.079,8.079,7.9176,8.0591,1075310,0
1991-06-10,8.0954,8.2772,8.079,8.1883,602232,0
1991-06-11,8.2047,8.35,8.1519,8.3134,1022857,0
1991-06-12,8.35,8.35,8.1318,8.1519,889246,0
1991-06-13,8.2203,8.2932,8.2047,8.257,918444,0
1991-06-14,8.2932,8.3862,8.2203,8.2203,697739,0
1991-06-17,8.1682,8.1883,8.0591,8.0591,937250,0
1991-06-18,8.0954,8.1883,8.0954,8.1154,860053,0
1991-06-19,8.0426,8.079,8.0227,8.0227,582440,0
1991-06-20,8.0426,8.0954,8.0227,8.0591,992176,0
1991-06-21,7.9702,8.0954,7.9702,8.0591,1605295,0
1991-06-24,8.0227,8.0426,7.9702,8.0065,1082236,0
1991-06-25,8.0591,8.0591,7.8085,7.8812,1913092,0
1991-06-26,7.9176,7.9541,7.8447,7.9176,1993257,0
1991-06-27,7.9541,8.2047,7.9541,8.2047,2447036,0
1991-06-28,8.1682,8.257,8.1154,8.1318,1230695,0
1991-07-01,8.2047,8.4185,8.2047,8.4185,1206939,0
1991-07-02,8.35,8.3661,8.2772,8.2772,1286607,0
1991-07-03,8.2932,8.35,8.2203,8.3296,861535,0
1991-07-05,8.3134,8.4028,8.3134,8.3862,490892,0
1991-07-08,8.3661,8.5485,8.257,8.5485,1418735,0
1991-07-09,8.5845,8.5845,8.4753,8.5117,1004049,0
1991-07-10,8.5485,8.7667,8.5276,8.6582,1654780,0
1991-07-11,8.6736,8.8037,8.6736,8.8037,1800759,0
1991-07-12,8.7825,8.8379,8.6582,8.7667,1748309,0
1991-07-15,8.7466,8.8037,8.7301,8.7825,858069,0
1991-07-16,8.7088,8.7466,8.6935,8.7301,894687,0
1991-07-17,8.6935,8.7301,8.5485,8.5845,1004049,0
1991-07-18,8.6,8.8554,8.6,8.8554,711098,0
1991-07-19,8.9084,8.9084,8.8037,8.8186,1235641,0
1991-07-22,8.8186,8.9428,8.8186,8.8925,783844,0
1991-07-23,8.8925,8.9084,8.6205,8.6582,660624,0
1991-07-24,8.6935,8.6935,8.4392,8.4753,619056,0
1991-07-25,8.5276,8.7301,8.4913,8.6935,602232,0
1991-07-26,8.6935,8.7088,8.6582,8.6935,488917,0
1991-07-29,8.7301,8.7466,8.637,8.7088,595307,0
1991-07-30,8.7301,9.0902,8.7088,8.9643,1254942,0
1991-07-31,8.9643,9.1276,8.9643,9.1276,898646,0
1991-08-01,9.1802,9.1802,8.9643,9.0164,1053040,0
1991-08-02,9.0902,9.1114,8.9276,8.9812,1272260,0
1991-08-05,8.9428,8.9428,8.8186,8.9276,584913,0
1991-08-06,8.9084,9.1114,8.8379,9.0721,1393997,0
1991-08-07,9.0529,9.1458,9.0164,9.1276,1012461,0
1991-08-08,9.0721,9.1458,8.9812,9.1458,775430,0
1991-08-09,9.1114,9.1623,9.0529,9.0721,507221,0
1991-08-12,9.0721,9.0902,9.0164,9.0372,448335,0
1991-08-13,9.0529,9.2363,9.0022,9.2363,961984,0
1991-08-14,9.2711,9.2711,9.1114,9.1623,838281,0
1991-08-15,9.1276,9.219,9.0721,9.1114,463676,0
1991-08-16,9.0372,9.1114,8.8759,8.9812,919430,0
1991-08-19,8.6935,8.8759,8.6935,8.7466,1540470,0
1991-08-20,8.8554,8.9643,8.7466,8.8186,1062443,0
1991-08-21,8.9084,9.1802,8.8925,9.1623,1133704,0
1991-08-22,9.1802,9.219,9.1114,9.1276,643799,0
1991-08-23,9.1276,9.2711,9.1114,9.1276,1057494,0
1991-08-26,9.0902,9.1623,9.0721,9.1114,387469,0
1991-08-27,9.1458,9.1458,9.0022,9.0372,498315,0
1991-08-28,9.0721,9.2363,9.0529,9.2363,587387,0
1991-08-29,9.2363,9.2711,9.1802,9.2711,842729,0
1991-08-30,9.2711,9.3285,9.1985,9.3285,578483,0
1991-09-03,9.2906,9.3442,9.2363,9.2906,731883,0
1991-09-04,9.3285,9.3285,9.0902,9.3285,883308,0
1991-09-05,9.3285,9.3285,9.1276,9.1985,665076,0
1991-09-06,9.1985,9.219,9.1276,9.1802,580956,0
1991-09-09,9.1458,9.1985,9.0902,9.1276,380047,0
1991-09-10,9.0902,9.1114,8.9428,8.9812,880836,0
1991-09-11,9.0164,9.0529,8.8554,8.9084,1046608,0
1991-09-12,8.9084,8.9276,8.8186,8.8925,1761173,0
1991-09-13,8.8554,8.8759,8.7667,8.7825,1061453,0
1991-09-16,8.7667,8.8186,8.637,8.7825,1770576,0
1991-09-17,8.8379,8.8925,8.8037,8.8925,1632509,0
1991-09-18,8.8554,8.8925,8.8379,8.8925,554230,0
1991-09-19,8.8379,8.9428,8.8379,8.8759,1845300,0
1991-09-20,8.9643,8.9643,8.7667,8.8186,2098661,0
1991-09-23,8.7825,8.8186,8.6935,8.7301,1119355,0
1991-09-24,8.7466,8.8037,8.6736,8.7466,1563726,0
1991-09-25,8.7667,8.8186,8.7466,8.8186,1168835,0
1991-09-26,8.7825,8.8037,8.6736,8.7466,647757,0
1991-09-27,8.7088,8.8037,8.6935,8.7088,916957,0
1991-09-30,8.7088,8.8379,8.6736,8.8379,1393496,0
1991-10-01,8.8037,8.8759,8.7667,8.8186,1094609,0
1991-10-02,8.8186,8.8379,8.637,8.6736,1096591,0
1991-10-03,8.6,8.637,8.5643,8.5643,1621625,0
1991-10-04,8.6205,8.7088,8.6,8.6205,1756719,0
1991-10-07,8.5845,8.6582,8.5485,8.6,1491479,0
1991-10-08,8.5845,8.8186,8.5845,8.7667,1506326,0
1991-10-09,8.8037,8.9276,8.7825,8.8759,1386074,0
1991-10-10,8.8379,9.0721,8.8186,9.0202,1207435,0
1991-10-11,9.0372,9.0372,8.9121,8.9276,407266,0
1991-10-14,9.0022,9.0938,8.9854,9.0548,653203,0
1991-10-15,9.0548,9.3697,9.0548,9.3697,1215845,0
1991-10-16,9.2594,9.3697,9.2594,9.311,1503359,0
1991-10-17,9.311,9.3324,9.1458,9.241,656172,0
1991-10-18,9.2025,9.241,9.0938,9.1324,727429,0
1991-10-21,9.1802,9.1802,8.9854,9.0372,641327,0
1991-10-22,9.0372,9.1114,8.8554,8.8925,1102527,0
1991-10-23,8.9121,8.9464,8.7088,8.7301,1390527,0
1991-10-24,8.7301,8.7301,8.5845,8.637,1005044,0
1991-10-25,8.6582,8.7088,8.6205,8.7088,690316,0
1991-10-28,8.7466,8.9854,8.7301,8.9854,1120835,0
1991-10-29,8.9854,9.0938,8.9121,9.0022,898155,0
1991-10-30,8.9854,9.0022,8.8925,9.0022,865990,0
1991-10-31,9.0022,9.0548,8.9643,9.0202,796213,0
1991-11-01,9.0202,9.0372,8.8925,9.0022,1804224,0
1991-11-04,8.9854,9.0721,8.9464,9.0721,1404881,0
1991-11-05,9.0721,9.311,9.0548,9.2954,1131721,0
1991-11-06,9.2954,9.2954,9.219,9.2954,815019,0
1991-11-07,9.311,9.4582,9.311,9.4404,1928433,0
1991-11-08,9.4404,9.48,9.4041,9.4404,1022362,0
1991-11-11,9.4041,9.588,9.3697,9.588,979309,0
1991-11-12,9.605,10.002,9.605,9.857,1573133,0
1991-11-13,9.767,9.806,9.659,9.784,1233662,0
1991-11-14,9.732,9.784,9.697,9.767,920421,0
1991-11-15,9.676,9.841,9.55,9.55,1067886,0
1991-11-18,9.659,9.841,9.512,9.824,1692389,0
1991-11-19,9.841,9.841,9.3324,9.697,1684966,0
1991-11-20,9.767,9.767,9.4948,9.567,1174776,0
1991-11-21,9.55,9.697,9.48,9.53,1706740,0
1991-11-22,9.53,9.622,9.3844,9.622,1255436,0
1991-11-25,9.605,9.622,9.4205,9.48,1497416,0
1991-11-26,9.55,9.637,9.3844,9.622,1224755,0
1991-11-27,9.659,9.747,9.605,9.622,592336,0
1991-11-29,9.55,9.567,9.48,9.4948,373118,0
1991-12-02,9.3697,9.659,9.3491,9.659,1444471,0
1991-12-03,9.622,9.824,9.622,9.714,1492964,0
1991-12-04,9.659,9.806,9.637,9.714,925368,0
1991-12-05,9.622,9.767,9.622,9.747,1100050,0
1991-12-06,9.714,10.023,9.714,10.002,1000586,0
1991-12-09,9.986,10.241,9.966,9.986,1082236,0
1991-12-10,10.002,10.023,9.806,9.892,1409336,0
1991-12-11,9.932,9.966,9.637,9.841,1180712,0
1991-12-12,9.857,9.892,9.767,9.841,863511,0
1991-12-13,9.914,9.986,9.857,9.876,1517705,0
1991-12-16,9.932,10.133,9.932,10.133,734358,0
1991-12-17,10.11,10.221,10.06,10.168,1130733,0
1991-12-18,10.186,10.335,10.133,10.298,859062,0
1991-12-19,10.298,10.298,10.149,10.186,864506,0
1991-12-20,10.443,10.443,10.206,10.277,2426748,0
1991-12-23,10.277,10.57,10.259,10.57,992670,0
1991-12-24,10.534,10.57,10.459,10.57,688836,0
1991-12-26,10.587,10.678,10.57,10.625,674977,0
1991-12-27,10.534,10.678,10.534,10.678,722484,0
1991-12-30,10.625,10.663,10.495,10.534,1189129,0
1991-12-31,10.516,10.734,10.459,10.734,1247027,0
1992-01-02,10.698,10.897,10.495,10.897,1209415,0
1992-01-03,10.897,11.061,10.823,11.061,1136178,0
1992-01-06,11.024,11.024,10.838,10.911,1572140,0
1992-01-07,10.803,10.803,10.549,10.585,1774039,0
1992-01-08,10.549,10.713,10.549,10.638,1751275,0
1992-01-09,10.549,10.694,10.383,10.529,1407851,0
1992-01-10,10.439,10.491,10.202,10.326,1178736,0
1992-01-13,10.29,10.29,10.014,10.106,2176846,0
1992-01-14,10.074,10.367,10.074,10.345,1968021,0
1992-01-15,10.345,10.491,10.181,10.202,1169332,0
1992-01-16,9.998,10.036,9.82,9.905,2354995,0
1992-01-17,10.074,10.106,9.944,9.979,1759691,0
1992-01-20,10.052,10.091,9.962,10.014,994154,0
1992-01-21,10.014,10.036,9.597,9.689,2356478,0
1992-01-22,9.706,9.928,9.706,9.888,1611728,0
1992-01-23,9.944,10.163,9.944,10.106,1813133,0
1992-01-24,10.106,10.383,10.106,10.29,1608760,0
1992-01-27,10.403,10.439,10.29,10.367,1124303,0
1992-01-28,10.345,10.439,10.345,10.367,943677,0
1992-01-29,10.326,10.367,10.146,10.181,2419818,0
1992-01-30,10.181,10.345,10.036,10.311,1126776,0
1992-01-31,10.273,10.311,10.202,10.218,1122320,0
1992-02-03,10.218,10.326,10.202,10.326,845698,0
1992-02-04,10.311,10.403,10.273,10.403,886774,0
1992-02-05,10.367,10.439,10.163,10.202,831347,0
1992-02-06,10.202,10.218,10.106,10.218,765042,0
1992-02-07,10.254,10.254,9.835,9.835,938733,0
1992-02-10,9.854,10.091,9.835,10.074,830853,0
1992-02-11,10.036,10.128,9.998,10.014,497819,0
1992-02-12,10.074,10.383,10.036,10.326,1143600,0
1992-02-13,10.326,10.345,10.146,10.218,1152505,0
1992-02-14,10.146,10.163,9.962,10.074,1244549,0
1992-02-18,9.998,9.998,9.723,9.723,1645377,0
1992-02-19,9.706,9.835,9.666,9.78,2576689,0
1992-02-20,9.888,10.254,9.888,10.254,1803233,0
1992-02-21,10.202,10.236,10.014,10.036,1115888,0
1992-02-24,10.074,10.106,10.014,10.091,732871,0
1992-02-25,10.181,10.202,9.962,10.163,779883,0
1992-02-26,10.128,10.181,10.052,10.181,1131229,0
1992-02-27,10.236,10.273,10.202,10.218,1449417,0
1992-02-28,10.218,10.236,10.014,10.106,711098,0
1992-03-02,10.074,10.146,9.888,9.998,1030276,0
1992-03-03,10.014,10.014,9.888,9.928,863020,0
1992-03-04,9.928,9.928,9.706,9.706,1467234,0
1992-03-05,9.689,9.706,9.615,9.666,1321742,0
1992-03-06,9.666,9.82,9.666,9.689,1501873,0
1992-03-09,9.666,9.74,9.631,9.723,1118363,0
1992-03-10,9.759,9.928,9.759,9.868,1360348,0
1992-03-11,9.835,9.835,9.706,9.706,1162901,0
1992-03-12,9.759,9.759,9.631,9.666,1656266,0
1992-03-13,9.74,9.835,9.706,9.74,783844,0
1992-03-16,9.723,9.74,9.631,9.666,1054029,0
1992-03-17,9.706,9.835,9.706,9.835,912504,0
1992-03-18,9.928,9.928,9.78,9.854,807103,0
1992-03-19,9.888,9.905,9.82,9.835,909040,0
1992-03-20,9.835,9.835,9.706,9.797,1430118,0
1992-03-23,9.797,9.797,9.631,9.689,821945,0
1992-03-24,9.666,9.868,9.666,9.797,2471776,0
1992-03-25,9.797,9.82,9.706,9.706,1811146,0
1992-03-26,9.74,9.74,9.65,9.666,601735,0
1992-03-27,9.631,9.631,9.4285,9.4285,1273250,0
1992-03-30,9.4126,9.4285,9.3402,9.3402,1908639,0
1992-03-31,9.3023,9.615,9.3023,9.559,2084311,0
1992-04-01,9.559,9.579,9.4493,9.541,1749792,0
1992-04-02,9.579,9.597,9.3775,9.3775,1025826,0
1992-04-03,9.4285,9.559,9.3923,9.559,1499892,0
1992-04-06,9.723,9.868,9.723,9.868,1800267,0
1992-04-07,9.868,9.868,9.631,9.65,1543441,0
1992-04-08,9.579,9.597,9.4493,9.4869,1815609,0
1992-04-09,9.559,9.597,9.4493,9.502,1704262,0
1992-04-10,9.615,9.706,9.597,9.666,1576595,0
1992-04-13,9.666,9.743,9.615,9.743,1169332,0
1992-04-14,9.797,10.091,9.759,9.998,1327187,0
1992-04-15,9.982,10.018,9.854,9.868,1637956,0
1992-04-16,9.909,9.949,9.723,9.78,1329167,0
1992-04-20,9.706,9.706,9.615,9.631,1883402,0
1992-04-21,9.579,9.579,9.3736,9.3923,1943275,0
1992-04-22,9.3923,9.4285,9.2973,9.3579,1509292,0
1992-04-23,9.3579,9.4126,9.2632,9.3923,1396961,0
1992-04-24,9.4661,9.502,9.1889,9.2973,1316301,0
1992-04-27,9.3579,9.3579,9.2277,9.2973,1040172,0
1992-04-28,9.2837,9.3197,9.1698,9.2837,942690,0
1992-04-29,9.2837,9.2973,9.2497,9.2973,1969505,0
1992-04-30,9.3736,9.4285,9.2632,9.4285,2069956,0
1992-05-01,9.3923,9.3923,9.2837,9.3736,1048590,0
1992-05-04,9.3579,9.4285,9.2837,9.4285,2870626,0
1992-05-05,9.3923,9.4126,9.2074,9.2973,2973062,0
1992-05-06,9.2632,9.2973,9.2074,9.2277,2183279,0
1992-05-07,9.1698,9.1889,9.0768,9.1344,1676549,0
1992-05-08,9.12,9.1889,9.0768,9.0987,1968021,0
1992-05-11,9.1344,9.1889,9.12,9.1698,1960103,0
1992-05-12,9.2074,9.3197,9.1698,9.2277,2676154,0
1992-05-13,9.2277,9.2632,9.2074,9.2632,813040,0
1992-05-14,9.2277,9.2277,9.0987,9.0987,1042154,0
1992-05-15,8.9899,9.0249,8.8379,8.8379,1694371,0
1992-05-18,8.8759,8.9121,8.8212,8.8759,1673090,0
1992-05-19,8.9121,8.9121,8.6582,8.8212,2617265,0
1992-05-20,8.8212,9.0597,8.8037,8.968,3556986,0
1992-05-21,8.968,9.0249,8.9121,8.9121,2961186,0
1992-05-22,8.9511,9.0249,8.9511,9.006,792749,0
1992-05-26,8.9899,9.006,8.8037,8.8212,1351437,0
1992-05-27,8.7862,8.8037,8.6582,8.7088,3023042,0
1992-05-28,8.7466,9.1889,8.7466,9.1698,2296104,0
1992-05-29,9.3197,9.538,9.3197,9.3579,2637058,0
1992-06-01,9.3197,9.4285,9.2632,9.4285,1382119,0
1992-06-02,9.4285,9.4493,9.3923,9.3923,863020,0
1992-06-03,9.3579,9.4285,9.3579,9.3736,807103,0
1992-06-04,9.3579,9.3736,9.3197,9.3197,636870,0
1992-06-05,9.2837,9.3197,9.2074,9.2497,766524,0
1992-06-08,9.2497,9.3197,9.2277,9.2973,920919,0
1992-06-09,9.2973,9.3197,9.2632,9.2973,4836670,0
1992-06-10,9.2497,9.2973,9.2074,9.2074,1027309,0
1992-06-11,9.2074,9.2497,9.1698,9.2277,1329167,0
1992-06-12,9.2632,9.3354,9.2277,9.2632,2852812,0
1992-06-15,9.2497,9.4285,9.2277,9.3354,883308,0
1992-06-16,9.2973,9.521,9.2973,9.3579,1775030,0
1992-06-17,9.3197,9.3736,9.1889,9.1889,2177836,0
1992-06-18,9.1698,9.2497,9.1344,9.1698,901122,0
1992-06-19,9.1544,9.3736,9.1544,9.2973,1647853,0
1992-06-22,9.2973,9.502,9.2973,9.502,1080262,0
1992-06-23,9.579,9.743,9.538,9.743,1784929,0
1992-06-24,9.743,9.909,9.631,9.65,1477623,0
1992-06-25,9.65,9.666,9.597,9.65,1757217,0
1992-06-26,9.666,9.82,9.65,9.82,860053,0
1992-06-29,9.835,9.949,9.82,9.909,691305,0
1992-06-30,9.998,10.036,9.835,9.888,1717133,0
1992-07-01,9.868,9.998,9.868,9.982,1319273,0
1992-07-02,9.928,9.982,9.888,9.928,2405471,0
1992-07-06,9.971,10.119,9.937,10.1,1135191,0
1992-07-07,10.194,10.341,10.157,10.157,2132805,0
1992-07-08,10.173,10.267,10.137,10.194,905081,0
1992-07-09,10.227,10.286,10.194,10.213,549779,0
1992-07-10,10.227,10.25,10.137,10.227,861038,0
1992-07-13,10.213,10.267,10.173,10.227,484955,0
1992-07-14,10.227,10.286,10.194,10.267,903596,0
1992-07-15,10.25,10.303,10.213,10.267,811059,0
1992-07-16,10.194,10.213,10.1,10.173,749698,0
1992-07-17,10.157,10.173,10.1,10.173,902608,0
1992-07-20,10.007,10.119,9.952,10.081,758111,0
1992-07-21,10.119,10.137,10.081,10.1,537409,0
1992-07-22,10.027,10.045,9.99,10.007,771966,0
1992-07-23,9.971,10.007,9.806,9.857,1112428,0
1992-07-24,9.806,9.914,9.784,9.914,572543,0
1992-07-27,9.937,10.1,9.914,10.064,664089,0
1992-07-28,10.081,10.303,10.064,10.227,832837,0
1992-07-29,10.25,10.452,10.25,10.303,1199025,0
1992-07-30,10.323,10.341,10.286,10.323,701698,0
1992-07-31,10.25,10.358,10.25,10.358,496830,0
1992-08-03,10.341,10.358,10.267,10.341,509700,0
1992-08-04,10.341,10.417,10.286,10.378,1013454,0
1992-08-05,10.378,10.378,10.286,10.303,672499,0
1992-08-06,10.303,10.323,10.25,10.267,452292,0
1992-08-07,10.227,10.452,10.227,10.323,917948,0
1992-08-10,10.286,10.487,10.286,10.471,465158,0
1992-08-11,10.487,10.508,10.341,10.487,777905,0
1992-08-12,10.487,10.546,10.341,10.358,432499,0
1992-08-13,10.358,10.417,10.358,10.394,588871,0
1992-08-14,10.394,10.546,10.394,10.436,671512,0
1992-08-17,10.452,10.471,10.341,10.358,901619,0
1992-08-18,10.378,10.394,10.323,10.378,525532,0
1992-08-19,10.378,10.436,10.358,10.378,843721,0
1992-08-20,10.394,10.471,10.394,10.452,731391,0
1992-08-21,10.524,10.524,10.267,10.378,1129744,0
1992-08-24,10.358,10.358,10.25,10.323,478025,0
1992-08-25,10.286,10.286,10.157,10.157,1369743,0
1992-08-26,10.173,10.286,10.119,10.213,694774,0
1992-08-27,10.227,10.267,10.157,10.227,848176,0
1992-08-28,10.267,10.286,10.227,10.267,443878,0
1992-08-31,10.267,10.323,10.213,10.303,388955,0
1992-09-01,10.267,10.394,10.25,10.378,514645,0
1992-09-02,10.452,10.566,10.378,10.566,1402405,0
1992-09-03,10.566,10.659,10.508,10.6,1095104,0
1992-09-04,10.566,10.616,10.487,10.582,458229,0
1992-09-08,10.582,10.582,10.487,10.524,1162901,0
1992-09-09,10.524,10.582,10.436,10.566,895679,0
1992-09-10,10.566,10.6,10.508,10.582,1033745,0
1992-09-11,10.616,10.751,10.582,10.729,1410818,0
1992-09-14,10.787,10.952,10.729,10.861,1464758,0
1992-09-15,10.823,10.838,10.524,10.546,1338076,0
1992-09-16,10.487,10.838,10.487,10.823,2136269,0
1992-09-17,10.823,10.88,10.694,10.751,788790,0
1992-09-18,10.751,10.787,10.71,10.787,1179722,0
1992-09-21,10.787,10.787,10.119,10.303,2058580,0
1992-09-22,10.027,10.1,9.897,9.914,4899518,0
1992-09-23,9.914,9.937,9.841,9.876,2679615,0
1992-09-24,9.876,10.064,9.876,10.045,1728018,0
1992-09-25,9.971,9.99,9.784,9.857,2522255,0
1992-09-28,9.784,9.841,9.693,9.714,1513256,0
1992-09-29,9.728,9.857,9.714,9.806,1652305,0
1992-09-30,9.824,9.857,9.784,9.841,1172797,0
1992-10-01,9.841,9.857,9.747,9.857,804130,0
1992-10-02,9.857,9.857,9.806,9.841,730401,0
1992-10-05,9.811,9.846,9.622,9.68,2260480,0
1992-10-06,9.702,9.737,9.622,9.659,3414468,0
1992-10-07,9.659,9.737,9.659,9.702,670028,0
1992-10-08,9.702,9.901,9.702,9.901,990691,0
1992-10-09,9.884,9.884,9.718,9.737,664584,0
1992-10-12,9.751,9.864,9.751,9.831,609163,0
1992-10-13,9.811,9.884,9.811,9.846,823925,0
1992-10-14,9.811,9.923,9.793,9.923,988221,0
1992-10-15,9.923,10.014,9.923,9.958,889246,0
1992-10-16,10.036,10.074,9.944,10.074,1476636,0
1992-10-19,10.106,10.387,10.106,10.35,1069372,0
1992-10-20,10.372,10.43,10.163,10.163,884297,0
1992-10-21,10.202,10.221,10.128,10.202,585408,0
1992-10-22,10.236,10.294,10.128,10.186,684871,0
1992-10-23,10.186,10.236,10.052,10.128,656666,0
1992-10-26,10.128,10.128,9.979,10.106,859062,0
1992-10-27,10.146,10.146,9.993,10.036,955555,0
1992-10-28,10.074,10.074,9.979,9.993,1233662,0
1992-10-29,9.979,9.993,9.884,9.944,1400425,0
1992-10-30,9.923,10.106,9.923,10.036,1511772,0
1992-11-02,9.993,10.074,9.993,10.052,1485540,0
1992-11-03,10.036,10.186,10.014,10.036,1171313,0
1992-11-04,9.993,10.052,9.958,9.958,905578,0
1992-11-05,9.979,9.979,9.884,9.901,949122,0
1992-11-06,9.884,9.884,9.811,9.831,1257415,0
1992-11-09,9.831,9.944,9.793,9.901,862524,0
1992-11-10,9.944,9.944,9.884,9.944,1078777,0
1992-11-11,9.944,10.052,9.944,10.052,1184672,0
1992-11-12,10.052,10.163,10.036,10.128,1687440,0
1992-11-13,10.128,10.186,10.088,10.163,528497,0
1992-11-16,10.146,10.146,10.036,10.074,753656,0
1992-11-17,10.014,10.074,10.014,10.036,469614,0
1992-11-18,10.074,10.259,10.052,10.202,1311846,0
1992-11-19,10.202,10.259,10.088,10.221,805614,0
1992-11-20,10.443,10.443,10.259,10.259,1862618,0
1992-11-23,10.277,10.277,10.236,10.259,513655,0
1992-11-24,10.294,10.463,10.277,10.331,1450406,0
1992-11-25,10.372,10.43,10.259,10.43,931309,0
1992-11-27,10.479,10.538,10.443,10.443,420129,0
1992-11-30,10.479,10.5,10.387,10.443,617078,0
1992-12-01,10.479,10.479,10.236,10.294,701698,0
1992-12-02,10.236,10.236,10.014,10.036,2081836,0
1992-12-03,10.036,10.088,10.014,10.088,1958122,0
1992-12-04,10.146,10.259,10.146,10.186,1445460,0
1992-12-07,10.202,10.372,10.146,10.236,1285620,0
1992-12-08,10.236,10.259,10.146,10.221,829369,0
1992-12-09,10.259,10.259,10.163,10.186,1265827,0
1992-12-10,10.186,10.186,10.052,10.074,1512756,0
1992-12-11,10.052,10.106,9.979,10.106,1777999,0
1992-12-14,10.146,10.277,10.146,10.202,937250,0
1992-12-15,10.186,10.186,10.106,10.128,1063436,0
1992-12-16,10.088,10.163,10.014,10.146,1179230,0
1992-12-17,10.146,10.294,10.128,10.202,2384190,0
1992-12-18,10.331,10.443,10.277,10.443,3335786,0
1992-12-21,10.407,10.5,10.387,10.5,1044134,0
1992-12-22,10.52,10.743,10.5,10.743,1930416,0
1992-12-23,10.743,10.815,10.722,10.722,1219314,0
1992-12-24,10.687,10.722,10.67,10.687,383509,0
1992-12-28,10.63,10.65,10.574,10.63,352330,0
1992-12-29,10.574,10.67,10.574,10.63,721985,0
1992-12-30,10.67,10.687,10.463,10.538,610151,0
1992-12-31,10.574,10.592,10.221,10.221,705163,0
1993-01-04,10.358,10.436,10.223,10.245,2328272,0
1993-01-05,10.245,10.303,10.21,10.223,1170320,0
1993-01-06,10.223,10.267,10.173,10.223,1315312,0
1993-01-07,10.21,10.267,10.133,10.173,1158446,0
1993-01-08,10.173,10.223,10.076,10.115,2348558,0
1993-01-11,10.115,10.21,10.096,10.173,655181,0
1993-01-12,10.223,10.223,10.153,10.19,945163,0
1993-01-13,10.153,10.19,10.096,10.173,859558,0
1993-01-14,10.223,10.303,10.21,10.245,961984,0
1993-01-15,10.339,10.417,10.281,10.323,1292552,0
1993-01-18,10.323,10.394,10.245,10.358,783844,0
1993-01-19,10.339,10.358,10.19,10.19,657653,0
1993-01-20,10.223,10.245,10.115,10.153,2120433,0
1993-01-21,10.173,10.19,10.076,10.153,1339066,0
1993-01-22,10.153,10.21,10.076,10.096,3093311,0
1993-01-25,10.06,10.173,10.018,10.133,1639439,0
1993-01-26,10.153,10.21,10.115,10.19,1277208,0
1993-01-27,10.153,10.223,10.133,10.133,672999,0
1993-01-28,10.133,10.19,10.096,10.19,1345500,0
1993-01-29,10.173,10.19,10.133,10.133,624007,0
1993-02-01,10.133,10.173,10.096,10.173,837781,0
1993-02-02,10.19,10.19,10.153,10.173,602232,0
1993-02-03,10.19,10.19,10.018,10.173,993659,0
1993-02-04,10.21,10.245,10.133,10.173,1204961,0
1993-02-05,10.133,10.133,9.909,10.06,2153092,0
1993-02-08,10.06,10.06,9.868,9.928,1648843,0
1993-02-09,9.909,9.928,9.868,9.909,1539974,0
1993-02-10,9.949,10.002,9.888,9.909,1126280,0
1993-02-11,9.868,10.002,9.868,9.909,1175763,0
1993-02-12,9.888,10.002,9.888,9.962,1112428,0
1993-02-16,9.928,9.928,9.815,9.854,1636968,0
1993-02-17,9.815,9.868,9.797,9.868,1729501,0
1993-02-18,9.835,9.888,9.755,9.835,2205550,0
1993-02-19,9.868,10.018,9.854,9.949,1778492,0
1993-02-22,9.962,10.115,9.962,10.115,2405964,0
1993-02-23,10.115,10.245,10.04,10.245,1536016,0
1993-02-24,10.245,10.323,10.223,10.303,1523644,0
1993-02-25,10.358,10.358,10.133,10.323,1621625,0
1993-02-26,10.358,10.417,10.323,10.378,905578,0
1993-03-01,10.378,10.452,10.358,10.417,744748,0
1993-03-02,10.452,10.6,10.436,10.6,1066403,0
1993-03-03,10.659,10.978,10.6,10.961,1608266,0
1993-03-04,10.92,10.92,10.791,10.848,742770,0
1993-03-05,10.807,10.848,10.734,10.771,1377662,0
1993-03-08,10.771,11.015,10.751,10.978,1521171,0
1993-03-09,11.015,11.033,10.865,10.961,1115888,0
1993-03-10,11.053,11.128,11.033,11.111,1266320,0
1993-03-11,11.111,11.111,10.961,10.978,669039,0
1993-03-12,10.884,10.903,10.791,10.884,1075806,0
1993-03-15,10.848,10.903,10.791,10.807,1309869,0
1993-03-16,10.865,10.903,10.807,10.865,663595,0
1993-03-17,10.827,10.903,10.771,10.903,1069372,0
1993-03-18,10.903,11.015,10.903,11,1174776,0
1993-03-19,11.069,11.069,10.903,10.903,1751275,0
1993-03-22,10.884,10.92,10.807,10.827,1483564,0
1993-03-23,10.827,10.827,10.659,10.698,1764635,0
1993-03-24,10.659,10.751,10.508,10.585,2005135,0
1993-03-25,10.546,10.6,10.508,10.508,2710790,0
1993-03-26,10.508,10.546,10.452,10.452,1485540,0
1993-03-29,10.471,10.621,10.471,10.585,1083226,0
1993-03-30,10.546,10.642,10.546,10.621,454274,0
1993-03-31,10.6,10.698,10.566,10.642,1204470,0
1993-04-01,10.659,10.713,10.642,10.713,872423,0
1993-04-02,10.666,10.666,10.57,10.587,1550368,0
1993-04-05,10.57,10.587,10.383,10.421,4145857,0
1993-04-06,10.341,10.341,10.06,10.194,3020072,0
1993-04-07,10.227,10.286,10.06,10.081,2013052,0
1993-04-08,10.081,10.081,9.835,9.835,550767,0
1993-04-12,10.002,10.194,10.002,10.081,2206541,0
1993-04-13,10.115,10.227,10.115,10.173,1056997,0
1993-04-14,10.173,10.269,10.157,10.227,1394486,0
1993-04-15,10.157,10.173,10.045,10.081,1189620,0
1993-04-16,10.045,10.06,9.888,9.888,3948907,0
1993-04-19,9.888,9.932,9.82,9.854,1382119,0
1993-04-20,9.82,9.932,9.797,9.888,2188726,0
1993-04-21,9.932,10.06,9.888,10.045,1349951,0
1993-04-22,10.002,10.06,9.872,9.888,1041162,0
1993-04-23,9.909,9.909,9.706,9.775,1512263,0
1993-04-26,9.775,9.835,9.685,9.721,987228,0
1993-04-27,9.721,10.157,9.721,10.1,1459813,0
1993-04-28,10.137,10.137,9.932,9.932,593325,0
1993-04-29,9.966,9.966,9.74,9.888,972380,0
1993-04-30,9.888,10.1,9.854,10.023,1211888,0
1993-05-03,10.023,10.023,9.872,9.949,1180712,0
1993-05-04,9.932,10.023,9.872,10.002,1635977,0
1993-05-05,9.986,10.286,9.986,10.213,1193580,0
1993-05-06,10.173,10.173,10.045,10.157,648255,0
1993-05-07,10.157,10.157,10.06,10.115,469116,0
1993-05-10,10.137,10.227,10.06,10.081,878361,0
1993-05-11,10.1,10.1,9.949,10.1,1147560,0
1993-05-12,10.081,10.1,10.023,10.081,727429,0
1993-05-13,10.045,10.045,9.909,9.986,777413,0
1993-05-14,9.888,9.949,9.775,9.797,1019390,0
1993-05-17,9.835,9.854,9.74,9.775,1441007,0
1993-05-18,9.82,9.909,9.759,9.82,1339066,0
1993-05-19,9.82,10.194,9.775,10.194,2115982,0
1993-05-20,10.341,10.476,10.308,10.383,2714747,0
1993-05-21,10.383,10.553,10.341,10.476,2043235,0
1993-05-24,10.421,10.421,10.115,10.173,2867165,0
1993-05-25,10.194,10.25,10.06,10.081,2066500,0
1993-05-26,10.1,10.1,9.872,9.966,1889833,0
1993-05-27,9.966,10.045,9.949,9.949,1396466,0
1993-05-28,9.949,9.966,9.854,9.854,842236,0
1993-06-01,9.932,10.06,9.888,10.045,1060467,0
1993-06-02,10.002,10.023,9.909,9.932,682396,0
1993-06-03,9.888,9.909,9.82,9.854,1027309,0
1993-06-04,9.82,9.835,9.662,9.685,1165372,0
1993-06-07,9.706,9.74,9.571,9.571,1735440,0
1993-06-08,9.571,9.571,9.4364,9.4948,1455850,0
1993-06-09,9.4948,9.706,9.4948,9.685,1039184,0
1993-06-10,9.662,9.662,9.512,9.512,1293539,0
1993-06-11,9.592,9.646,9.512,9.592,1619646,0
1993-06-14,9.627,9.646,9.571,9.571,853119,0
1993-06-15,9.571,9.571,9.4582,9.4582,837288,0
1993-06-16,9.4582,9.607,9.3805,9.592,1923979,0
1993-06-17,9.592,9.74,9.55,9.706,1229703,0
1993-06-18,9.607,9.721,9.592,9.662,1681500,0
1993-06-21,9.662,9.685,9.48,9.662,1113909,0
1993-06-22,9.706,9.74,9.627,9.662,1104011,0
1993-06-23,9.627,9.646,9.512,9.533,1164879,0
1993-06-24,9.55,9.797,9.533,9.797,779883,0
1993-06-25,9.835,9.872,9.775,9.854,1204470,0
1993-06-28,9.854,9.909,9.797,9.872,623018,0
1993-06-29,10.002,10.1,9.888,10.002,1829958,0
1993-06-30,10.06,10.286,10.06,10.269,1966041,0
1993-07-01,10.362,10.383,10.269,10.362,2360434,0
1993-07-02,10.323,10.394,10.281,10.281,1152505,0
1993-07-06,10.281,10.303,10.074,10.074,842236,0
1993-07-07,10.091,10.091,9.979,10.056,1203479,0
1993-07-08,10.056,10.19,9.998,10.19,1337084,0
1993-07-09,10.19,10.206,10.074,10.074,941701,0
1993-07-12,10.11,10.11,9.88,9.923,1551358,0
1993-07-13,9.958,10.168,9.944,10.133,914980,0
1993-07-14,10.133,10.223,10.11,10.223,1100549,0
1993-07-15,10.223,10.323,10.19,10.223,994649,0
1993-07-16,10.264,10.264,10.074,10.091,992176,0
1993-07-19,10.091,10.11,9.923,9.979,1190613,0
1993-07-20,9.979,9.979,9.864,9.901,1411311,0
1993-07-21,9.944,9.958,9.846,9.846,670028,0
1993-07-22,9.864,9.944,9.732,9.767,981289,0
1993-07-23,9.693,9.732,9.541,9.619,1521171,0
1993-07-26,9.619,9.693,9.601,9.619,1155478,0
1993-07-27,9.601,9.601,9.502,9.521,1151023,0
1993-07-28,9.4869,9.619,8.9316,8.9899,5360716,0
1993-07-29,9.0854,9.311,9.0483,9.241,5199891,0
1993-07-30,9.2749,9.2749,9.1623,9.241,2078374,0
1993-08-02,9.219,9.2749,9.219,9.2749,2281262,0
1993-08-03,9.2749,9.2749,9.1985,9.2555,1592926,0
1993-08-04,9.2749,9.311,9.1239,9.1429,2324314,0
1993-08-05,9.1429,9.1429,9.0287,9.1239,1367767,0
1993-08-06,9.1429,9.1623,9.0483,9.0854,1569668,0
1993-08-09,9.0483,9.1239,9.0107,9.0483,1134197,0
1993-08-10,9.0107,9.0634,8.9316,8.9316,1552839,0
1993-08-11,8.9316,8.9511,8.8186,8.8186,1605295,0
1993-08-12,8.8379,8.9164,8.7043,8.8186,2085795,0
1993-08-13,8.8186,8.8554,8.763,8.763,1443476,0
1993-08-16,8.7991,8.7991,8.6665,8.7043,2913184,0
1993-08-17,8.6863,9.1239,8.65,9.0854,4999973,0
1993-08-18,9.353,9.502,9.2749,9.502,4049363,0
1993-08-19,9.502,9.714,9.4869,9.579,3717318,0
1993-08-20,9.601,9.601,9.2749,9.353,1945258,0
1993-08-23,9.311,9.4285,9.2749,9.3697,1108467,0
1993-08-24,9.3324,9.3883,9.311,9.3883,1680512,0
1993-08-25,9.353,9.521,9.3324,9.4869,2042741,0
1993-08-26,9.4285,9.521,9.4285,9.521,1565708,0
1993-08-27,9.4869,9.502,9.4285,9.4869,584913,0
1993-08-30,9.4285,9.4869,9.408,9.4443,576497,0
1993-08-31,9.4285,9.502,9.3883,9.502,1298489,0
1993-09-01,9.502,9.619,9.4443,9.502,1499892,0
1993-09-02,9.502,9.559,9.4443,9.502,1348468,0
1993-09-03,9.502,9.579,9.502,9.559,385983,0
1993-09-07,9.521,9.559,9.353,9.408,797204,0
1993-09-08,9.4285,9.4443,9.241,9.2749,862027,0
1993-09-09,9.2749,9.3883,9.2555,9.2749,928835,0
1993-09-10,9.2555,9.4285,9.219,9.4285,1211888,0
1993-09-13,9.3883,9.541,9.3883,9.521,731883,0
1993-09-14,9.541,9.541,9.4443,9.4661,721985,0
1993-09-15,9.4443,9.579,9.353,9.559,944670,0
1993-09-16,9.559,9.579,9.3883,9.408,1271267,0
1993-09-17,9.408,9.541,9.408,9.4661,2275817,0
1993-09-20,9.4661,9.619,9.4285,9.4661,1452884,0
1993-09-21,9.4285,9.4443,9.219,9.2555,1100549,0
1993-09-22,9.2749,9.2954,9.1072,9.1985,1489008,0
1993-09-23,9.1985,9.219,9.0854,9.0854,1132219,0
1993-09-24,9.1239,9.353,9.1239,9.241,1411806,0
1993-09-27,9.2749,9.408,9.1985,9.2555,1478612,0
1993-09-28,9.2555,9.2555,9.1239,9.1765,782359,0
1993-09-29,9.1765,9.241,9.1072,9.1239,867473,0
1993-09-30,9.1239,9.2555,9.1072,9.1623,1162402,0
1993-10-01,9.1623,9.2555,9.1623,9.219,1528098,0
1993-10-04,9.2525,9.3061,9.1382,9.2324,1640925,0
1993-10-05,9.2525,9.3844,9.2525,9.3061,1606780,0
1993-10-06,9.2906,9.3697,9.2711,9.2906,1621625,0
1993-10-07,9.2906,9.2906,9.1938,9.216,1177746,0
1993-10-08,9.216,9.2711,9.1544,9.2324,991187,0
1993-10-11,9.2711,9.3491,9.2324,9.3491,822441,0
1993-10-12,9.4041,9.4041,9.3061,9.3697,1224755,0
1993-10-13,9.3491,9.3697,9.3061,9.3061,1326201,0
1993-10-14,9.3697,10.018,9.3697,9.944,2683574,0
1993-10-15,9.998,10.383,9.979,10.267,4258189,0
1993-10-18,10.227,10.227,9.962,9.979,1274733,0
1993-10-19,9.846,9.846,9.4245,9.714,2736523,0
1993-10-20,9.615,9.671,9.521,9.671,1290571,0
1993-10-21,9.671,9.811,9.634,9.767,1444960,0
1993-10-22,9.732,9.747,9.597,9.597,1996720,0
1993-10-25,9.615,9.634,9.521,9.521,1614200,0
1993-10-26,9.521,9.634,9.4041,9.597,1488509,0
1993-10-27,9.597,9.693,9.559,9.671,1021867,0
1993-10-28,9.693,9.901,9.671,9.767,1243556,0
1993-10-29,9.767,9.846,9.732,9.811,910027,0
1993-11-01,9.767,9.811,9.747,9.767,778896,0
1993-11-02,9.747,9.747,9.538,9.579,1753752,0
1993-11-03,9.579,9.579,9.2525,9.4245,2490088,0
1993-11-04,9.4245,9.4612,9.3285,9.3491,1152505,0
1993-11-05,9.3491,9.521,9.3285,9.4612,1224755,0
1993-11-08,9.502,9.538,9.3491,9.3491,835307,0
1993-11-09,9.4245,9.4612,9.3844,9.4041,870445,0
1993-11-10,9.4245,9.4839,9.3491,9.4839,834319,0
1993-11-11,9.502,9.502,9.3844,9.3844,716547,0
1993-11-12,9.4245,9.538,9.4041,9.521,993162,0
1993-11-15,9.521,9.615,9.502,9.502,755139,0
1993-11-16,9.521,9.559,9.4245,9.521,2127855,0
1993-11-17,9.521,9.521,9.3285,9.4612,2455447,0
1993-11-18,9.4245,9.671,9.4245,9.634,1952184,0
1993-11-19,9.559,9.559,9.4041,9.4245,2860239,0
1993-11-22,9.4245,9.4245,9.2525,9.3285,1881423,0
1993-11-23,9.3697,9.3844,9.2711,9.2711,1815609,0
1993-11-24,9.2711,9.3491,9.2711,9.3285,776913,0
1993-11-26,9.3697,9.4839,9.3491,9.3844,334024,0
1993-11-29,9.3491,9.502,9.3491,9.4245,1265827,0
1993-11-30,9.3844,9.4612,9.2711,9.3061,1212877,0
1993-12-01,9.3061,9.4245,9.2525,9.2525,2279281,0
1993-12-02,9.2525,9.3697,9.2525,9.3285,767017,0
1993-12-03,9.3844,9.4839,9.3491,9.4245,1097579,0
1993-12-06,9.4612,9.655,9.4443,9.615,1061453,0
1993-12-07,9.615,9.634,9.502,9.615,1361829,0
1993-12-08,9.597,9.634,9.579,9.615,932794,0
1993-12-09,9.579,9.597,9.4839,9.4839,1337084,0
1993-12-10,9.4245,9.4839,9.2906,9.4612,2183279,0
1993-12-13,9.4041,9.4041,9.2711,9.3061,1430612,0
1993-12-14,9.3491,9.4041,9.2324,9.2906,1029289,0
1993-12-15,9.2525,9.2906,9.0987,9.2324,1776022,0
1993-12-16,9.216,9.3844,9.216,9.2906,2058081,0
1993-12-17,9.2711,9.3844,9.2525,9.3844,2434662,0
1993-12-20,9.3061,9.3844,9.2906,9.3061,1493459,0
1993-12-21,9.3491,9.3844,9.2711,9.3491,1478612,0
1993-12-22,9.3285,9.4839,9.3061,9.4245,1285125,0
1993-12-23,9.3491,9.3697,9.3061,9.3285,1796305,0
1993-12-27,9.3285,9.3491,9.3061,9.3491,1037705,0
1993-12-28,9.3285,9.3491,9.3061,9.3061,1795816,0
1993-12-29,9.3061,9.3697,9.2711,9.3285,1223269,0
1993-12-30,9.3061,9.3697,9.3061,9.3285,864010,0
1993-12-31,9.3491,9.3491,9.3061,9.3061,663098,0
1994-01-03,9.3061,9.521,9.3061,9.4839,3216527,0
1994-01-04,9.4364,9.512,9.4205,9.4978,1314326,0
1994-01-05,9.4978,9.533,9.3618,9.4001,3549561,0
1994-01-06,9.4205,9.4205,9.2632,9.2632,1672098,0
1994-01-07,9.2632,9.3805,9.2632,9.3247,1523644,0
1994-01-10,9.3247,9.4978,9.2632,9.4978,3012653,0
1994-01-11,9.48,9.611,9.48,9.554,1522161,0
1994-01-12,9.554,9.597,9.533,9.554,1623107,0
1994-01-13,9.554,9.554,9.3805,9.4582,1983856,0
1994-01-14,9.3402,9.3618,9.2497,9.2632,3187826,0
1994-01-17,9.2277,9.2277,9.0529,9.0902,2575698,0
1994-01-18,8.9937,9.0902,8.9937,9.0529,4106767,0
1994-01-19,9.0135,9.0529,8.955,9.0529,3522347,0
1994-01-20,9.0334,9.2074,8.9937,9.1324,4558070,0
1994-01-21,9.165,9.2074,9.1324,9.2074,3059662,0
1994-01-24,9.1852,9.2277,9.1507,9.165,1607770,0
1994-01-25,9.1324,9.165,9.0902,9.1324,2018000,0
1994-01-26,9.1324,9.2277,9.0902,9.1114,2490088,0
1994-01-27,9.1324,9.1507,9.0529,9.1114,2277300,0
1994-01-28,9.1507,9.165,9.0529,9.0902,1650326,0
1994-01-31,9.1324,9.2497,9.1324,9.165,2108558,0
1994-02-01,9.1507,9.2632,9.1114,9.2497,2585101,0
1994-02-02,9.2632,9.3023,9.1852,9.2632,1702781,0
1994-02-03,9.2497,9.3023,9.2074,9.2632,1512756,0
1994-02-04,9.2497,9.2632,9.1852,9.1852,1459312,0
1994-02-07,9.1324,9.2074,9.0902,9.1114,2982462,0
1994-02-08,9.1114,9.1114,8.8379,8.9164,5019267,0
1994-02-09,8.8803,9.0135,8.8591,8.9766,2195654,0
1994-02-10,8.9164,8.9352,8.8379,8.8379,1918040,0
1994-02-11,8.8803,9.0334,8.8803,8.9164,1568180,0
1994-02-14,8.9164,9.0529,8.9164,8.9766,1994743,0
1994-02-15,8.9766,9.0721,8.9766,9.0721,2116474,0
1994-02-16,9.0529,9.0721,8.9937,9.0529,1277208,0
1994-02-17,9.0334,9.0334,8.9164,8.955,1636968,0
1994-02-18,8.9937,9.0135,8.8803,8.8803,1865587,0
1994-02-22,8.8803,8.9164,8.742,8.8037,3176446,0
1994-02-23,8.742,8.763,8.569,8.608,3810349,0
1994-02-24,8.5882,8.7043,8.569,8.65,4240374,0
1994-02-25,8.65,8.6665,8.569,8.5882,2552437,0
1994-02-28,8.608,8.6665,8.5882,8.5882,2216930,0
1994-03-01,8.608,8.629,8.5517,8.5882,1537997,0
1994-03-02,8.5323,8.5882,8.5117,8.569,2241674,0
1994-03-03,8.569,8.569,8.5117,8.5117,1782447,0
1994-03-04,8.5117,8.569,8.4913,8.5117,1347973,0
1994-03-07,8.5323,8.5517,8.338,8.3783,5337457,0
1994-03-08,8.3783,8.4913,8.3783,8.4549,2013052,0
1994-03-09,8.4149,8.4349,8.2813,8.3177,2184272,0
1994-03-10,8.358,8.3783,8.3015,8.3783,2259488,0
1994-03-11,8.358,8.3783,8.2813,8.3015,1433084,0
1994-03-14,8.4149,8.4349,8.358,8.3946,2742952,0
1994-03-15,8.3946,8.4549,8.358,8.4349,2791451,0
1994-03-16,8.4149,8.4149,8.358,8.4149,1278197,0
1994-03-17,8.4149,8.629,8.3946,8.608,3396658,0
1994-03-18,8.65,8.763,8.608,8.742,5023226,0
1994-03-21,8.763,8.8037,8.6665,8.6863,1580058,0
1994-03-22,8.6863,8.7043,8.608,8.608,1781461,0
1994-03-23,8.608,8.629,8.5323,8.608,1143105,0
1994-03-24,8.608,8.608,8.5117,8.608,2028887,0
1994-03-25,8.608,8.629,8.5323,8.629,1521665,0
1994-03-28,8.5882,8.629,8.4549,8.608,1465748,0
1994-03-29,8.5882,8.7043,8.569,8.6863,2030370,0
1994-03-30,8.65,8.6665,8.5517,8.5517,1967524,0
1994-03-31,8.569,8.608,8.4149,8.5882,2937927,0
1994-04-04,8.4104,8.5643,8.3296,8.35,2661306,0
1994-04-05,8.2529,8.447,8.2326,8.447,3401106,0
1994-04-06,8.4307,8.4869,8.3296,8.3702,1301953,0
1994-04-07,8.3702,8.4307,8.2168,8.3702,2135775,0
1994-04-08,8.35,8.3702,8.1962,8.2529,994154,0
1994-04-11,8.2932,8.3296,8.2326,8.2733,1072337,0
1994-04-12,8.2733,8.3296,8.1479,8.2168,929329,0
1994-04-13,8.2326,8.2733,8.136,8.1962,1061948,0
1994-04-14,8.1962,8.2326,8.1154,8.136,1013949,0
1994-04-15,8.136,8.2326,7.9824,8.0186,5286987,0
1994-04-18,8.0996,8.0996,7.8852,7.962,3338260,0
1994-04-19,7.9013,8.0186,7.9013,7.9419,2770170,0
1994-04-20,7.9824,8.0024,7.8246,7.865,2217922,0
1994-04-21,7.8447,8.1962,7.8447,8.079,3405565,0
1994-04-22,8.1154,8.2326,8.079,8.1154,1630532,0
1994-04-25,8.0996,8.1962,8.0996,8.1761,693288,0
1994-04-26,8.1761,8.2168,8.0996,8.136,776913,0
1994-04-28,8.0996,8.1761,8.0591,8.156,1817090,0
1994-04-29,8.136,8.156,8.0186,8.0388,857577,0
1994-05-02,8.0186,8.1154,7.9013,8.1154,1772059,0
1994-05-03,8.1154,8.156,8.0024,8.079,1169828,0
1994-05-04,8.0591,8.0591,7.9419,8.0591,949122,0
1994-05-05,8.0996,8.1761,8.0591,8.079,957039,0
1994-05-06,8.0186,8.0186,7.8447,7.8852,1367273,0
1994-05-09,7.8852,7.9824,7.865,7.9013,1006526,0
1994-05-10,7.9824,8.0591,7.9419,7.9824,894687,0
1994-05-11,7.9419,7.962,7.768,7.7881,1038196,0
1994-05-12,7.8447,8.0591,7.8045,8.0591,1977915,0
1994-05-13,8.0996,8.156,7.9824,8.0024,1867071,0
1994-05-16,8.0024,8.0024,7.8246,7.8447,1001579,0
1994-05-17,7.8852,7.962,7.8447,7.9419,2650915,0
1994-05-18,7.9218,7.9824,7.8246,7.8246,2698424,0
1994-05-19,7.8246,7.9419,7.7881,7.9218,1684471,0
1994-05-20,7.9013,8.079,7.9013,8.079,1780473,0
1994-05-23,8.2529,8.3702,8.0996,8.3702,3955341,0
1994-05-24,8.35,8.35,8.1761,8.2932,4111715,0
1994-05-25,8.2932,8.2932,8.1962,8.2326,1473172,0
1994-05-26,8.2168,8.3702,8.1962,8.35,1574117,0
1994-05-27,8.3296,8.5276,8.3134,8.4869,1771562,0
1994-05-31,8.4307,8.6036,8.4104,8.5276,1537500,0
1994-06-01,8.5276,8.5276,8.4307,8.4869,1198528,0
1994-06-02,8.4869,8.6036,8.4673,8.6036,1806204,0
1994-06-03,8.6454,8.8554,8.6454,8.7787,3049762,0
1994-06-06,8.7787,8.8186,8.6617,8.6818,2373800,0
1994-06-07,8.6454,8.7991,8.6454,8.7787,1097084,0
1994-06-08,8.7787,8.8759,8.7218,8.7991,1626578,0
1994-06-09,8.702,8.7218,8.5643,8.6818,2039776,0
1994-06-10,8.6617,8.7787,8.6617,8.702,1251480,0
1994-06-13,8.702,8.742,8.6454,8.6454,978320,0
1994-06-14,8.6454,8.702,8.6244,8.6244,1707233,0
1994-06-15,8.544,8.6244,8.5276,8.5643,1494449,0
1994-06-16,8.5276,8.6617,8.5072,8.5643,2564313,0
1994-06-17,8.5845,8.702,8.5643,8.6454,3090343,0
1994-06-20,8.6036,8.8759,8.5643,8.7991,3509481,0
1994-06-21,8.7585,8.7585,8.6036,8.6036,2254540,0
1994-06-22,8.6036,8.702,8.6036,8.6244,499306,0
1994-06-23,8.6036,8.6617,8.5845,8.5845,1253453,0
1994-06-24,8.5845,8.5845,8.5072,8.5072,1172797,0
1994-06-27,8.4869,8.5845,8.4673,8.544,908543,0
1994-06-28,8.544,8.6244,8.5072,8.6244,1622618,0
1994-06-29,8.6036,8.6244,8.5072,8.5276,1779979,0
1994-06-30,8.5276,8.5845,8.4869,8.5072,1978907,0
1994-07-01,8.5035,8.56,8.4425,8.5035,1598862,0
1994-07-05,8.4227,8.4629,8.3054,8.3257,1709212,0
1994-07-06,8.3458,8.5401,8.265,8.5035,1112918,0
1994-07-07,8.4227,8.4835,8.3054,8.3257,4275510,0
1994-07-08,8.2855,8.3458,8.229,8.3054,3739090,0
1994-07-11,8.3054,8.3054,8.2084,8.2855,2066991,0
1994-07-12,8.2855,8.3661,8.2084,8.3054,1111436,0
1994-07-13,8.3257,8.3257,8.2084,8.2447,1165869,0
1994-07-14,8.229,8.2447,8.0509,8.0509,3321436,0
1994-07-15,8.0911,8.2084,8.0911,8.1479,1879936,0
1994-07-18,8.1077,8.2084,8.0911,8.2084,1832924,0
1994-07-19,8.1883,8.1883,8.1077,8.1276,1793338,0
1994-07-20,8.0911,8.1077,7.9702,8.0911,2484646,0
1994-07-21,8.0711,8.0911,8.0106,8.0509,1192589,0
1994-07-22,8.0911,8.0911,7.8731,7.9338,2613304,0
1994-07-25,7.9133,8.0106,7.8931,7.9702,748215,0
1994-07-26,7.9541,8.0306,7.9338,7.9903,877864,0
1994-07-27,7.9702,7.9903,7.8931,7.9133,3022051,0
1994-07-28,7.8931,7.9541,7.7558,7.7558,3613893,0
1994-07-29,7.7558,7.8731,7.7558,7.8327,4111715,0
1994-08-01,7.8731,7.8931,7.7964,7.8931,1746823,0
1994-08-02,7.9338,7.9903,7.853,7.8731,1537997,0
1994-08-03,7.853,7.9338,7.8327,7.9338,856089,0
1994-08-04,7.8931,7.9702,7.853,7.853,1658741,0
1994-08-05,7.8327,7.9541,7.776,7.9338,1367273,0
1994-08-08,7.9702,7.9702,7.9133,7.9133,536417,0
1994-08-09,7.9133,8.0106,7.9133,7.9903,1644886,0
1994-08-10,7.9903,8.2855,7.9903,8.2084,3715338,0
1994-08-11,8.2447,8.3054,8.2084,8.265,1854204,0
1994-08-12,8.2447,8.5035,8.2084,8.4788,3134384,0
1994-08-15,8.4028,8.5035,8.3458,8.4835,2649430,0
1994-08-16,8.4835,8.5401,8.4028,8.5197,1592926,0
1994-08-17,8.5401,8.5401,8.3661,8.4425,2010080,0
1994-08-18,8.4227,8.7787,8.3661,8.6971,2429716,0
1994-08-19,8.6971,8.6971,8.5035,8.6205,1474160,0
1994-08-22,8.5401,8.6409,8.4835,8.6409,1283642,0
1994-08-23,8.6,8.6971,8.6,8.6409,2053632,0
1994-08-24,8.6205,8.6205,8.3661,8.6205,3601025,0
1994-08-25,8.6,8.6773,8.5803,8.6205,1813625,0
1994-08-26,8.6409,8.6773,8.5803,8.6582,1143105,0
1994-08-29,8.6971,8.7787,8.4835,8.4835,880341,0
1994-08-30,8.5035,8.56,8.3458,8.56,1610740,0
1994-08-31,8.5401,8.5401,8.4629,8.4629,799182,0
1994-09-01,8.4227,8.4835,8.4028,8.4629,1882412,0
1994-09-02,8.4629,8.4629,8.3661,8.3825,1633994,0
1994-09-06,8.3458,8.4227,8.3054,8.3825,1044134,0
1994-09-07,8.3661,8.3825,8.3257,8.3458,862027,0
1994-09-08,8.5401,8.6,8.4835,8.6,1984845,0
1994-09-09,8.56,8.56,8.4028,8.4835,1991280,0
1994-09-12,8.5197,8.6205,8.4835,8.5035,938733,0
1994-09-13,8.5197,8.5803,8.3458,8.4028,1021371,0
1994-09-14,8.4425,8.7585,8.4227,8.7585,2885474,0
1994-09-15,8.8342,8.8963,8.7585,8.8147,2229798,0
1994-09-16,8.7945,8.7945,8.6773,8.7382,1854701,0
1994-09-19,8.7172,8.8554,8.7172,8.7585,1555809,0
1994-09-20,8.7585,8.7585,8.6409,8.7382,2420810,0
1994-09-21,8.6971,8.6971,8.5035,8.5401,1921009,0
1994-09-22,8.5803,8.6409,8.5035,8.56,2112516,0
1994-09-23,8.5197,8.5401,8.4227,8.5035,1960598,0
1994-09-26,8.4835,8.5035,8.4425,8.4835,1534533,0
1994-09-27,8.4835,8.6205,8.4629,8.6205,1663686,0
1994-09-28,8.6409,8.9511,8.6409,8.9511,2729104,0
1994-09-29,8.9316,8.9316,8.7585,8.8963,1310365,0
1994-09-30,8.9728,9.0902,8.9316,9.0721,3081926,0
1994-10-03,9.1072,9.1458,9.0287,9.0854,1488509,0
1994-10-04,9.0854,9.165,9.0107,9.0448,1870535,0
1994-10-05,9.0107,9.1072,8.8297,9.1072,1959115,0
1994-10-06,9.0854,9.2459,9.0287,9.0448,1265827,0
1994-10-07,9.0287,9.0448,8.8674,8.888,1136178,0
1994-10-10,8.9276,8.9464,8.888,8.888,311261,0
1994-10-11,8.9084,9.0287,8.888,8.9899,1211888,0
1994-10-12,8.9899,9.1072,8.9084,9.1072,1221289,0
1994-10-13,9.1072,9.165,9.0287,9.0448,813534,0
1994-10-14,9.0634,9.1852,9.0107,9.1458,894195,0
1994-10-17,9.1458,9.1458,8.9276,8.968,515634,0
1994-10-18,8.968,9.0107,8.9084,8.9899,1201004,0
1994-10-19,8.9899,9.165,8.9899,9.0634,1022857,0
1994-10-20,9.0448,9.0634,8.9276,8.9464,1111926,0
1994-10-21,8.8297,8.968,8.7301,8.8111,1750781,0
1994-10-24,8.8297,8.968,8.8297,8.9084,1634985,0
1994-10-25,8.9084,9.0107,8.8674,8.9899,1694861,0
1994-10-26,9.0287,9.0287,8.9276,8.9464,712584,0
1994-10-27,8.968,9.0107,8.8674,8.8674,1922989,0
1994-10-28,8.8674,8.9899,8.8674,8.9276,1710204,0
1994-10-31,8.9276,8.9464,8.8674,8.888,943677,0
1994-11-01,8.8297,9.0287,8.8111,8.9464,1918040,0
1994-11-02,8.9899,9.2277,8.9899,9.1072,1927444,0
1994-11-03,9.1458,9.2074,9.0634,9.1458,1055518,0
1994-11-04,9.165,9.165,9.0287,9.0634,1480096,0
1994-11-07,9.0854,9.1072,8.9899,9.0107,943677,0
1994-11-08,9.0107,9.0107,8.9084,8.9084,2785016,0
1994-11-09,8.9084,8.9276,8.8297,8.8674,2512852,0
1994-11-10,8.888,8.9276,8.847,8.9084,1787896,0
1994-11-11,8.847,8.888,8.8297,8.8674,746237,0
1994-11-14,8.9276,9.0448,8.888,8.9899,1369250,0
1994-11-15,8.9899,9.0854,8.9464,9.0287,995638,0
1994-11-16,9.0287,9.0854,8.9899,9.0854,1269789,0
1994-11-17,9.0854,9.1072,8.9464,8.9899,1322736,0
1994-11-18,8.9899,9.1072,8.968,9.0287,1226732,0
1994-11-21,9.0634,9.0854,8.968,8.968,529982,0
1994-11-22,8.9084,8.9084,8.7088,8.7088,2256025,0
1994-11-23,8.5919,8.7906,8.5323,8.7501,2171400,0
1994-11-25,8.7301,8.8111,8.7301,8.7301,267712,0
1994-11-28,8.7088,8.7501,8.6127,8.65,824914,0
1994-11-29,8.65,8.6691,8.6127,8.65,952091,0
1994-11-30,8.6892,8.6892,8.5117,8.5117,1377662,0
1994-12-01,8.4712,8.5323,8.4349,8.5117,1231188,0
1994-12-02,8.5117,8.5919,8.4913,8.5919,596790,0
1994-12-05,8.6127,8.6127,8.5323,8.5919,690316,0
1994-12-06,8.5517,8.5919,8.4913,8.5722,1076793,0
1994-12-07,8.5117,8.6127,8.5117,8.5919,696748,0
1994-12-08,8.5919,8.6127,8.4913,8.5117,980794,0
1994-12-09,8.4913,8.7088,8.4913,8.7088,1292052,0
1994-12-12,8.6691,8.7501,8.6323,8.6691,637863,0
1994-12-13,8.6691,8.847,8.65,8.7906,1420222,0
1994-12-14,8.7906,9.1852,8.7906,9.1852,1431602,0
1994-12-15,9.1852,9.3442,8.968,9.1276,5338445,0
1994-12-16,9.1276,9.1458,8.9276,9.0287,3409023,0
1994-12-19,8.9899,9.0854,8.9899,9.0448,2296601,0
1994-12-20,9.0287,9.1852,9.0287,9.1072,1226237,0
1994-12-21,9.0634,9.1276,8.9464,9.0107,1669625,0
1994-12-22,8.968,9.1458,8.968,9.0448,2343116,0
1994-12-23,9.0854,9.1276,9.0448,9.1072,698730,0
1994-12-27,9.1072,9.165,9.0634,9.0854,734358,0
1994-12-28,9.0448,9.0634,8.968,8.9899,2047691,0
1994-12-29,8.968,9.1072,8.968,9.1072,774441,0
1994-12-30,9.0854,9.1072,9.0287,9.0448,820460,0
1995-01-03,9.0287,9.0448,8.9464,9.0287,752173,0
1995-01-04,8.9812,9.0805,8.9812,9.0401,1003066,0
1995-01-05,9.0202,9.0597,8.8851,8.9239,1218320,0
1995-01-06,8.9428,9.0022,8.9036,8.9428,1643400,0
1995-01-09,8.9428,9.0202,8.9428,8.9643,901619,0
1995-01-10,8.9428,9.1429,8.9428,9.0597,3117558,0
1995-01-11,9.1026,9.2632,9.0401,9.2632,2192185,0
1995-01-12,9.2237,9.3402,9.2237,9.2459,1718615,0
1995-01-13,9.2632,9.2632,9.1802,9.2459,1351932,0
1995-01-16,9.2459,9.3197,9.2459,9.2973,1305909,0
1995-01-17,9.3197,9.3618,9.2973,9.3618,920919,0
1995-01-18,9.3197,9.3805,9.2973,9.3805,925863,0
1995-01-19,9.3402,9.3618,9.2632,9.2837,1491479,0
1995-01-20,9.2632,9.2632,9.0022,9.0805,2100638,0
1995-01-23,9.0401,9.0401,8.7825,8.8037,10355241,0
1995-01-24,8.8425,8.9036,8.702,8.8851,2258005,0
1995-01-25,8.9036,9.0401,8.8851,9.0202,1955651,0
1995-01-26,9.0202,9.1026,9.0202,9.0401,1731484,0
1995-01-27,9.0597,9.1026,9.0597,9.0597,1582533,0
1995-01-30,9.0805,9.0805,9.0022,9.0022,1252960,0
1995-01-31,9.0022,9.0597,8.9239,9.0401,2086288,0
1995-02-01,9.0401,9.1026,9.0401,9.0597,2215450,0
1995-02-02,9.1026,9.1623,9.0597,9.1239,1692884,0
1995-02-03,9.1623,9.3618,9.1429,9.3402,2581633,0
1995-02-06,9.2632,9.541,9.2459,9.4205,5693750,0
1995-02-07,9.3805,9.605,9.3618,9.541,2626669,0
1995-02-08,9.502,9.521,9.4404,9.4612,1852720,0
1995-02-09,9.502,9.521,9.3805,9.4205,1839857,0
1995-02-10,9.3805,9.502,9.3197,9.502,3079948,0
1995-02-13,9.502,9.622,9.4612,9.502,2305013,0
1995-02-14,9.502,9.637,9.502,9.637,1511272,0
1995-02-15,9.605,9.622,9.541,9.584,1351437,0
1995-02-16,9.584,9.605,9.541,9.584,712087,0
1995-02-17,9.584,9.584,9.521,9.521,1333621,0
1995-02-21,9.541,9.562,9.521,9.541,1313830,0
1995-02-22,9.502,9.562,9.4612,9.4612,1267808,0
1995-02-23,9.521,9.659,9.4839,9.622,2788481,0
1995-02-24,9.622,9.841,9.622,9.802,1771072,0
1995-02-27,9.802,9.824,9.622,9.622,1125784,0
1995-02-28,9.637,9.68,9.541,9.68,2202581,0
1995-03-01,9.659,9.802,9.659,9.78,1235146,0
1995-03-02,9.74,9.88,9.74,9.841,1156469,0
1995-03-03,9.802,9.841,9.74,9.74,3037393,0
1995-03-06,9.74,9.824,9.68,9.824,1219314,0
1995-03-07,9.74,9.802,9.659,9.74,1529087,0
1995-03-08,9.74,9.78,9.659,9.659,2165467,0
1995-03-09,9.622,9.841,9.622,9.78,2351529,0
1995-03-10,9.802,10.141,9.802,10.04,3406055,0
1995-03-13,10.04,10.161,9.958,10.119,1882412,0
1995-03-14,10.141,10.319,10.141,10.181,3649029,0
1995-03-15,10.018,10.081,9.944,10.081,5432966,0
1995-03-16,9.998,10.018,9.901,9.923,2349550,0
1995-03-17,9.923,10.04,9.88,10.04,3164073,0
1995-03-20,10.04,10.1,9.979,9.979,1416757,0
1995-03-21,9.923,10.04,9.841,9.861,1706740,0
1995-03-22,9.861,9.861,9.74,9.861,1514735,0
1995-03-23,9.841,9.923,9.824,9.901,879846,0
1995-03-24,9.861,10.06,9.861,9.998,1889340,0
1995-03-27,10.018,10.06,9.958,10.06,771472,0
1995-03-28,10.06,10.06,9.841,9.841,1237620,0
1995-03-29,9.802,9.802,9.562,9.562,2863204,0
1995-03-30,9.659,9.721,9.605,9.637,1832924,0
1995-03-31,9.637,9.637,9.502,9.521,1996720,0
1995-04-03,9.521,9.659,9.502,9.622,1151023,0
1995-04-04,9.697,9.82,9.697,9.775,1069867,0
1995-04-05,9.775,9.897,9.775,9.82,1446450,0
1995-04-06,9.797,9.839,9.737,9.775,1349951,0
1995-04-07,9.82,9.839,9.634,9.655,1216345,0
1995-04-10,9.615,9.857,9.615,9.857,1309869,0
1995-04-11,9.897,9.94,9.82,9.876,1432096,0
1995-04-12,9.839,9.958,9.839,9.839,695263,0
1995-04-13,9.876,9.919,9.839,9.876,711098,0
1995-04-17,9.876,9.94,9.634,9.737,1025330,0
1995-04-18,9.737,9.737,9.533,9.554,1488509,0
1995-04-19,9.597,9.755,9.597,9.737,895186,0
1995-04-20,9.697,9.737,9.597,9.655,1301953,0
1995-04-21,9.676,9.797,9.634,9.775,1516716,0
1995-04-24,9.775,9.919,9.737,9.857,1829958,0
1995-04-25,9.857,9.897,9.775,9.797,1555809,0
1995-04-26,9.775,9.919,9.718,9.876,2238704,0
1995-04-27,9.919,10.018,9.897,9.979,3257603,0
1995-04-28,10.018,10.018,9.82,9.82,1508804,0
1995-05-01,9.839,9.857,9.797,9.857,1645377,0
1995-05-02,9.857,9.876,9.82,9.839,1055518,0
1995-05-03,9.857,10.04,9.82,10.04,1718120,0
1995-05-04,10.04,10.119,9.998,10.018,1447934,0
1995-05-05,10.018,10.018,9.897,9.94,1481089,0
1995-05-08,9.919,9.919,9.82,9.82,1311846,0
1995-05-09,9.839,9.876,9.4948,9.634,5760060,0
1995-05-10,9.634,9.655,9.575,9.615,2050663,0
1995-05-11,9.575,9.775,9.575,9.718,4261652,0
1995-05-12,9.737,9.82,9.737,9.755,914980,0
1995-05-15,9.718,9.775,9.697,9.775,984751,0
1995-05-16,9.797,9.797,9.697,9.718,1528098,0
1995-05-17,9.697,9.718,9.655,9.718,2019485,0
1995-05-18,9.676,9.676,9.4364,9.4582,1385583,0
1995-05-19,9.3354,9.3775,9.216,9.3354,4465530,0
1995-05-22,9.3775,9.634,9.3775,9.634,2222871,0
1995-05-23,9.575,9.634,9.533,9.575,1560262,0
1995-05-24,9.615,9.737,9.615,9.737,2628150,0
1995-05-25,9.718,9.82,9.676,9.82,1815110,0
1995-05-26,9.797,9.797,9.737,9.755,1092135,0
1995-05-30,8.0065,8.1883,8.0065,8.0468,2294619,0
1995-05-31,8.0468,8.35,8.0468,8.35,2997313,0
1995-06-01,8.35,8.35,8.2491,8.3097,1920516,0
1995-06-02,8.2894,8.3702,8.2084,8.3296,1270778,0
1995-06-05,8.3097,8.35,8.2894,8.3097,2471282,0
1995-06-06,8.35,8.35,8.3097,8.35,1597377,0
1995-06-07,8.35,8.35,8.3097,8.3296,1650326,0
1995-06-08,8.3702,8.3905,8.3296,8.3296,1157952,0
1995-06-09,8.3296,8.35,8.2693,8.3296,1655274,0
1995-06-12,8.2894,8.3905,8.2894,8.3296,1603315,0
1995-06-13,8.35,8.3702,8.3097,8.3702,1158446,0
1995-06-14,8.35,8.3905,8.3296,8.3905,1040172,0
1995-06-15,8.3905,8.4507,8.2894,8.3097,2277300,0
1995-06-16,8.35,8.4507,8.3296,8.4104,2642501,0
1995-06-19,8.4104,8.5117,8.4104,8.5117,1325210,0
1995-06-20,8.5117,8.5117,8.3097,8.3296,1007512,0
1995-06-21,8.3296,8.4507,8.3296,8.3905,1073331,0
1995-06-22,8.3905,8.4307,8.35,8.4104,1236630,0
1995-06-23,8.3905,8.4507,8.35,8.4307,1281662,0
1995-06-26,8.4104,8.5517,8.3296,8.5117,1807691,0
1995-06-27,8.4712,8.5882,8.3702,8.4104,1624099,0
1995-06-28,8.2491,8.5117,8.1682,8.35,3037393,0
1995-06-29,8.3296,8.35,8.2084,8.2894,1793834,0
1995-06-30,8.2693,8.2693,8.2084,8.2693,2158040,0
1995-07-03,8.229,8.35,8.2084,8.2894,495842,0
1995-07-05,8.2894,8.3905,8.229,8.35,2219404,0
1995-07-06,8.3661,8.447,8.3458,8.3862,1703273,0
1995-07-07,8.3862,8.447,8.2003,8.3458,3302633,0
1995-07-10,8.3661,8.3862,8.2611,8.3458,2779576,0
1995-07-11,8.3218,8.427,8.3015,8.4065,2478702,0
1995-07-12,8.427,8.608,8.427,8.569,2111525,0
1995-07-13,8.569,8.608,8.5072,8.5276,2032348,0
1995-07-14,8.5276,8.5276,8.427,8.447,1550860,0
1995-07-17,8.447,8.447,8.3458,8.3862,2206541,0
1995-07-18,8.3458,8.569,8.3218,8.5276,1663686,0
1995-07-19,8.5072,8.569,8.447,8.5485,2807287,0
1995-07-20,8.5485,8.569,8.447,8.5072,3422883,0
1995-07-21,8.4869,8.5276,8.447,8.4869,2111032,0
1995-07-24,8.5276,8.569,8.4673,8.5072,1003066,0
1995-07-25,8.5072,8.5276,8.4673,8.4869,1093126,0
1995-07-26,8.5276,8.5485,8.4869,8.5072,1891811,0
1995-07-27,8.5072,8.5072,8.427,8.4673,1260878,0
1995-07-28,8.4673,8.4673,8.3661,8.3862,1137168,0
1995-07-31,8.3458,8.5072,8.3458,8.4869,1566202,0
1995-08-01,8.4869,8.5276,8.427,8.4869,1396961,0
1995-08-02,8.5072,8.569,8.4065,8.447,1389044,0
1995-08-03,8.4065,8.65,8.4065,8.65,2258500,0
1995-08-04,8.629,8.6892,8.608,8.6892,2182789,0
1995-08-07,8.6892,8.8297,8.6691,8.7906,1587480,0
1995-08-08,8.8297,8.8297,8.7301,8.7501,1504345,0
1995-08-09,8.7714,8.7906,8.629,8.6691,1662203,0
1995-08-10,8.65,8.7301,8.608,8.65,1212383,0
1995-08-11,8.608,8.608,8.427,8.5485,1020879,0
1995-08-14,8.5485,8.569,8.4673,8.5276,796213,0
1995-08-15,8.569,8.569,8.447,8.4869,879350,0
1995-08-16,8.447,8.5072,8.3862,8.5072,1370735,0
1995-08-17,8.5485,8.5882,8.5072,8.5276,3021557,0
1995-08-18,8.5276,8.5276,8.3015,8.3661,1646367,0
1995-08-21,8.3661,8.427,8.3458,8.3661,2006121,0
1995-08-22,8.3661,8.4065,8.3218,8.3458,1673586,0
1995-08-23,8.3015,8.4673,8.2813,8.447,1967524,0
1995-08-24,8.447,8.5485,8.427,8.4673,2049173,0
1995-08-25,8.4673,8.5276,8.447,8.5072,749206,0
1995-08-28,8.5072,8.5072,8.3458,8.447,1137661,0
1995-08-29,8.447,8.447,8.3661,8.4065,668049,0
1995-08-30,8.427,8.447,8.4065,8.447,1072337,0
1995-08-31,8.4065,8.427,8.3862,8.3862,459223,0
1995-09-01,8.4065,8.427,8.3218,8.3458,962485,0
1995-09-05,8.3218,8.4065,8.3015,8.3862,1099560,0
1995-09-06,8.3862,8.4065,8.3015,8.3015,1483564,0
1995-09-07,8.3015,8.3015,8.2409,8.2813,2345096,0
1995-09-08,8.2409,8.2813,8.1803,8.2813,1699813,0
1995-09-11,8.2611,8.427,8.2409,8.4065,1345500,0
1995-09-12,8.4065,8.4065,8.3458,8.3862,753656,0
1995-09-13,8.3661,8.5485,8.3458,8.4869,1830452,0
1995-09-14,8.5072,8.5485,8.4065,8.447,1374693,0
1995-09-15,8.4673,8.4869,8.3862,8.427,2288191,0
1995-09-18,8.427,8.629,8.3661,8.608,3590636,0
1995-09-19,8.65,8.8507,8.65,8.8297,3392694,0
1995-09-20,8.8297,8.8297,8.7088,8.7714,2674172,0
1995-09-21,8.7714,8.9121,8.7501,8.8297,2152600,0
1995-09-22,8.7906,8.7906,8.6892,8.6892,2688521,0
1995-09-25,8.6892,8.6892,8.629,8.6691,795720,0
1995-09-26,8.8111,9.0334,8.8111,8.9728,2810253,0
1995-09-27,8.9316,9.241,8.9316,9.219,3468901,0
1995-09-28,9.1938,9.1938,9.0135,9.0529,1830950,0
1995-09-29,9.0529,9.0938,8.9937,9.0529,816999,0
1995-10-02,9.0938,9.1938,9.0938,9.1152,1597874,0
1995-10-03,9.1344,9.1544,9.0721,9.1544,1591934,0
1995-10-04,9.1152,9.1728,9.0135,9.1728,2192185,0
1995-10-05,9.1507,9.1698,9.0483,9.1114,1829465,0
1995-10-06,9.0902,9.2111,9.0107,9.1324,1177746,0
1995-10-09,9.1114,9.1507,9.0483,9.1507,1690905,0
1995-10-10,9.1114,9.2954,9.0902,9.2954,2679121,0
1995-10-11,9.2749,9.4978,9.2749,9.4978,3208611,0
1995-10-12,9.48,9.517,9.3579,9.3775,1168344,0
1995-10-13,9.3775,9.3775,9.2954,9.3159,2154578,0
1995-10-16,9.3354,9.3354,9.2324,9.2555,1088673,0
1995-10-17,9.2111,9.2555,9.1324,9.2324,1215353,0
1995-10-18,9.1889,9.2111,9.1507,9.2111,1007512,0
1995-10-19,9.2111,9.622,9.2111,9.517,2477717,0
1995-10-20,9.517,9.517,9.3579,9.3962,1876476,0
1995-10-23,9.4166,9.4166,9.3354,9.3579,962485,0
1995-10-24,9.3579,9.4978,9.3579,9.4978,1017412,0
1995-10-25,9.4978,9.584,9.4582,9.517,1082236,0
1995-10-26,9.4978,9.517,9.3775,9.4166,1341044,0
1995-10-27,9.3775,9.3962,9.2324,9.3354,2836978,0
1995-10-30,9.3775,9.3962,9.3354,9.3579,1120835,0
1995-10-31,9.3962,9.4978,9.3962,9.3962,1166365,0
1995-11-01,9.3775,9.4364,9.3354,9.3354,1507315,0
1995-11-02,9.3354,9.3579,9.2111,9.2111,779391,0
1995-11-03,9.2324,9.2324,9.1324,9.1507,1158939,0
1995-11-06,9.1324,9.1698,9.0483,9.1698,863511,0
1995-11-07,9.1698,9.1698,9.0902,9.1698,808586,0
1995-11-08,9.1889,9.3159,9.1507,9.2111,885781,0
1995-11-09,9.2324,9.2324,9.0902,9.1324,675965,0
1995-11-10,9.0902,9.1507,9.0483,9.0682,1157952,0
1995-11-13,9.0682,9.1324,9.0287,9.0902,745737,0
1995-11-14,9.0682,9.1889,9.0287,9.1114,1271267,0
1995-11-15,9.1114,9.1114,9.0483,9.1114,1154981,0
1995-11-16,9.1114,9.1324,9.0483,9.0902,1023349,0
1995-11-17,9.1114,9.1114,8.8851,8.968,1482078,0
1995-11-20,8.9899,8.9899,8.763,8.763,1425169,0
1995-11-21,8.7825,9.0287,8.7825,9.0107,2374789,0
1995-11-22,8.968,8.9899,8.9036,8.9464,798689,0
1995-11-24,8.9899,8.9899,8.968,8.9899,170231,0
1995-11-27,9.0107,9.0483,9.0107,9.0287,1340054,0
1995-11-28,9.0287,9.0287,8.968,9.0107,1115888,0
1995-11-29,9.0107,9.1114,8.9899,9.0902,1630532,0
1995-11-30,9.0902,9.1698,9.0107,9.0287,1082732,0
1995-12-01,9.0682,9.2324,9.0682,9.1698,972380,0
1995-12-04,9.1698,9.2555,9.1324,9.1698,1537997,0
1995-12-05,9.1698,9.3962,9.1324,9.3354,1328675,0
1995-12-06,9.3579,9.48,9.3159,9.3354,1423685,0
1995-12-07,9.3354,9.3354,9.1698,9.2111,889742,0
1995-12-08,9.1889,9.2111,9.1324,9.1698,1168344,0
1995-12-11,9.1507,9.1698,9.0287,9.0483,2929517,0
1995-12-12,9.0483,9.0682,8.9239,9.0107,2265923,0
1995-12-13,8.968,9.3354,8.968,9.3354,2902792,0
1995-12-14,9.3354,9.48,9.3354,9.3775,2677635,0
1995-12-15,9.4978,9.584,9.4166,9.48,5053909,0
1995-12-18,9.3962,9.4978,9.3159,9.48,1320261,0
1995-12-19,9.4582,9.538,9.4166,9.538,2534625,0
1995-12-20,9.4582,9.4978,9.3579,9.3775,1545417,0
1995-12-21,9.4166,9.4978,9.3579,9.4364,2012062,0
1995-12-22,9.3775,9.4364,9.3579,9.3775,889246,0
1995-12-26,9.3775,9.3775,9.2111,9.2954,690814,0
1995-12-27,9.3159,9.3775,9.2954,9.3579,1202489,0
1995-12-28,9.3354,9.3962,9.3354,9.3579,522064,0
1995-12-29,9.3775,9.4582,9.3354,9.4582,750687,0
1996-01-02,9.4582,9.723,9.4582,9.641,2210500,0
1996-01-03,9.605,9.622,9.3579,9.4364,1800759,0
1996-01-04,9.48,9.48,9.2324,9.2555,1753259,0
1996-01-05,9.2555,9.2555,9.0287,9.0682,2105586,0
1996-01-08,9.0854,9.0854,9.0022,9.0854,577492,0
1996-01-09,9.1276,9.1458,8.938,9.0022,1146569,0
1996-01-10,8.9202,8.938,8.7549,8.7759,1955155,0
1996-01-11,8.8379,8.8591,8.7338,8.8147,3680698,0
1996-01-12,8.8591,8.9596,8.8379,8.9001,1882412,0
1996-01-15,8.8803,8.9812,8.8803,8.9596,1871527,0
1996-01-16,8.9812,9.0854,8.9596,9.0634,1782447,0
1996-01-17,9.0634,9.1458,9.0634,9.1072,1444960,0
1996-01-18,9.0854,9.1072,8.9001,9.0634,1230199,0
1996-01-19,9.0448,9.165,8.9596,9.0854,2420810,0
1996-01-22,9.0854,9.1276,8.9596,9.1072,1980391,0
1996-01-23,9.0634,9.2074,9.0022,9.0854,1439027,0
1996-01-24,9.1072,9.2711,9.0854,9.2711,1537006,0
1996-01-25,9.2525,9.2711,9.0202,9.0854,1955155,0
1996-01-26,9.0634,9.165,9.0202,9.0634,761079,0
1996-01-29,9.0202,9.0634,8.9812,9.0202,1390036,0
1996-01-30,9.0854,9.353,9.0634,9.3324,3659421,0
1996-01-31,9.4166,9.517,9.3736,9.4978,3105187,0
1996-02-01,9.4978,9.517,9.3324,9.4582,1373704,0
1996-02-02,9.4166,9.4364,9.1072,9.1458,2484146,0
1996-02-05,9.1852,9.1852,9.1072,9.1852,2457427,0
1996-02-06,9.2525,9.559,9.2525,9.517,1976929,0
1996-02-07,9.48,9.4978,9.3736,9.4582,2049675,0
1996-02-08,9.4166,9.788,9.3923,9.685,2010576,0
1996-02-09,9.622,9.993,9.605,9.888,4779269,0
1996-02-12,9.849,9.868,9.685,9.743,2511862,0
1996-02-13,9.706,9.811,9.622,9.788,4651597,0
1996-02-14,9.763,9.888,9.763,9.849,2696939,0
1996-02-15,9.849,9.849,9.723,9.788,1835895,0
1996-02-16,9.788,9.788,9.622,9.723,1909629,0
1996-02-20,9.706,9.743,9.48,9.517,1504345,0
1996-02-21,9.4166,9.685,9.3923,9.685,1598862,0
1996-02-22,9.723,9.811,9.706,9.788,1896267,0
1996-02-23,9.788,9.811,9.538,9.723,1598368,0
1996-02-26,9.706,9.763,9.559,9.641,1561255,0
1996-02-27,9.559,9.605,9.4582,9.559,1324718,0
1996-02-28,9.579,9.706,9.3736,9.3923,2177836,0
1996-02-29,9.3923,9.641,9.3736,9.4978,2773141,0
1996-03-01,9.579,9.723,9.517,9.706,3422883,0
1996-03-04,9.706,9.909,9.706,9.868,1306903,0
1996-03-05,9.868,9.868,9.706,9.763,1031763,0
1996-03-06,9.743,9.831,9.743,9.743,1334120,0
1996-03-07,9.662,9.811,9.641,9.743,1408838,0
1996-03-08,9.622,9.706,9.2711,9.3324,1916558,0
1996-03-11,9.2906,9.517,9.2711,9.4582,1553334,0
1996-03-12,9.3923,9.4364,9.2525,9.4364,1352427,0
1996-03-13,9.3923,9.685,9.3923,9.579,2723657,0
1996-03-14,9.579,9.622,9.4166,9.559,2294619,0
1996-03-15,9.559,9.662,9.517,9.538,3068073,0
1996-03-18,9.517,9.788,9.517,9.743,2640026,0
1996-03-19,9.763,9.888,9.763,9.763,2279777,0
1996-03-20,9.763,9.811,9.706,9.811,1145579,0
1996-03-21,9.849,9.868,9.723,9.763,1341044,0
1996-03-22,9.662,9.723,9.622,9.706,1789379,0
1996-03-25,9.723,9.763,9.622,9.685,1464758,0
1996-03-26,9.662,9.763,9.641,9.743,1382610,0
1996-03-27,9.662,9.706,9.579,9.641,1224260,0
1996-03-28,9.605,9.685,9.559,9.685,2618750,0
1996-03-29,9.685,9.706,9.641,9.641,1934370,0
1996-04-01,9.662,9.685,9.622,9.662,1248013,0
1996-04-02,9.662,9.662,9.605,9.622,1879442,0
1996-04-03,9.622,9.685,9.605,9.622,2395575,0
1996-04-04,9.622,9.685,9.622,9.662,900627,0
1996-04-08,9.579,9.579,9.3923,9.4126,1087682,0
1996-04-09,9.4126,9.4532,9.3923,9.4126,1856680,0
1996-04-10,9.4314,9.4314,9.1429,9.2025,3507500,0
1996-04-11,9.2025,9.2672,9.0805,9.1802,3007703,0
1996-04-12,9.1802,9.3061,9.1623,9.2672,1206939,0
1996-04-15,9.3061,9.3061,9.0805,9.2277,8247179,0
1996-04-16,9.2025,9.2277,9.0805,9.1429,8877126,0
1996-04-17,9.1429,9.1429,9.0548,9.1429,1990289,0
1996-04-18,9.1026,9.2025,9.0805,9.1623,3111619,0
1996-04-19,9.1429,9.1623,9.1026,9.1429,3647048,0
1996-04-22,9.1239,9.1623,9.0372,9.0372,3958803,0
1996-04-23,9.0548,9.1429,8.9984,9.1239,3143290,0
1996-04-24,9.1623,9.1802,8.9352,8.9352,2071445,0
1996-04-25,8.9121,9.2025,8.9121,9.1802,2255034,0
1996-04-26,9.1623,9.2025,9.1429,9.1802,1847276,0
1996-04-29,9.1623,9.1802,9.0805,9.1623,1173291,0
1996-04-30,9.1239,9.2672,9.1239,9.2497,2625678,0
1996-05-01,9.2277,9.538,9.1802,9.538,2273344,0
1996-05-02,9.4978,9.4978,9.3061,9.3285,3896950,0
1996-05-03,9.2672,9.3061,9.2497,9.2672,1946246,0
1996-05-06,9.2672,9.3285,9.2025,9.2866,1133208,0
1996-05-07,9.2866,9.2866,9.0548,9.1429,1579567,0
1996-05-08,9.1026,9.4978,9.1026,9.4978,2208518,0
1996-05-09,9.4532,9.601,9.353,9.4532,1949216,0
1996-05-10,9.4532,9.4532,9.1026,9.2672,4058269,0
1996-05-13,9.2497,9.3061,9.2025,9.2672,3231374,0
1996-05-14,9.2672,9.4126,9.2497,9.4126,3107166,0
1996-05-15,9.3736,9.4126,9.3061,9.3923,2970092,0
1996-05-16,9.353,9.353,9.2497,9.2672,1600844,0
1996-05-17,9.3061,9.4314,9.2866,9.4126,2720192,0
1996-05-20,9.4314,9.538,9.353,9.517,2528191,0
1996-05-21,9.517,9.538,9.3923,9.475,2535613,0
1996-05-22,9.538,9.706,9.4978,9.706,1590451,0
1996-05-23,9.622,9.743,9.601,9.622,1243556,0
1996-05-24,9.601,9.788,9.601,9.706,563635,0
1996-05-28,9.685,9.706,9.601,9.622,717039,0
1996-05-29,9.601,9.622,9.4314,9.475,1526120,0
1996-05-30,9.4126,9.601,9.3923,9.579,2295612,0
1996-05-31,9.559,9.601,9.4978,9.559,1357868,0
1996-06-03,9.517,9.622,9.4978,9.579,1162901,0
1996-06-04,9.601,9.601,9.4978,9.538,1245043,0
1996-06-05,9.538,9.685,9.517,9.685,989207,0
1996-06-06,9.685,9.685,9.579,9.622,1008508,0
1996-06-07,9.3923,9.559,9.353,9.559,1663193,0
1996-06-10,9.475,9.475,9.2672,9.3061,5094487,0
1996-06-11,9.3061,9.3061,9.1026,9.1623,4788173,0
1996-06-12,9.1429,9.1802,9.1026,9.1429,3136363,0
1996-06-13,9.1429,9.2672,9.1429,9.2277,1359848,0
1996-06-14,9.1623,9.1623,8.9766,9.0164,3261066,0
1996-06-17,8.9984,9.0805,8.9766,9.0548,1474651,0
1996-06-18,9.0548,9.1429,9.0372,9.0548,1543441,0
1996-06-19,9.0548,9.1429,8.9352,9.0164,4017689,0
1996-06-20,9.0164,9.0805,8.9352,9.0548,2071445,0
1996-06-21,9.0164,9.0164,8.7667,8.9984,4498192,0
1996-06-24,8.9766,8.9984,8.8925,8.9352,3419418,0
1996-06-25,8.9121,9.0164,8.9121,8.9766,4909905,0
1996-06-26,8.9766,9.0548,8.9121,8.9766,4658027,0
1996-06-27,8.9766,9.1239,8.9352,9.1239,3254633,0
1996-06-28,9.1026,9.1623,9.0548,9.1026,3083416,0
1996-07-01,9.1026,9.1026,9.0548,9.0805,1698326,0
1996-07-02,9.0372,9.1429,9.0164,9.1026,1675068,0
1996-07-03,9.1239,9.1239,9.0164,9.0372,695263,0
1996-07-05,8.9352,8.9766,8.8721,8.8925,1192589,0
1996-07-08,8.8925,8.9984,8.8925,8.9766,1999198,0
1996-07-09,8.9352,8.9766,8.9036,8.955,1783441,0
1996-07-10,8.9352,9.0805,8.8925,9.0401,1599359,0
1996-07-11,9.0164,9.0401,8.9121,8.9121,2120433,0
1996-07-12,8.9121,8.955,8.8507,8.9352,1726533,0
1996-07-15,8.8925,9.1026,8.8925,9.0164,3909813,0
1996-07-16,8.9984,9.2525,8.9766,9.2074,5139023,0
1996-07-17,9.2074,9.4166,9.1026,9.2525,5714535,0
1996-07-18,9.2711,9.3324,9.2074,9.311,3740080,0
1996-07-19,9.311,9.311,9.1852,9.2074,2233264,0
1996-07-22,9.2074,9.2277,9.1026,9.2074,2649430,0
1996-07-23,9.1852,9.2277,9.1458,9.165,2287695,0
1996-07-24,9.1239,9.2711,9.1239,9.165,1420716,0
1996-07-25,9.2074,9.2074,8.9984,9.0805,1217334,0
1996-07-26,9.0401,9.0805,8.8925,8.9984,2056598,0
1996-07-29,8.955,8.955,8.7466,8.7862,1801256,0
1996-07-30,8.8721,9.0597,8.8297,8.955,2133797,0
1996-07-31,8.9766,9.1458,8.955,9.1026,3001267,0
1996-08-01,9.1026,9.3962,9.1026,9.2711,2715739,0
1996-08-02,9.311,9.3324,9.0597,9.165,1362325,0
1996-08-05,9.165,9.2525,9.1458,9.1852,1229703,0
1996-08-06,9.165,9.2277,9.1026,9.2277,1033745,0
1996-08-07,9.1852,9.2074,9.0805,9.1026,1978413,0
1996-08-08,9.1239,9.165,9.1239,9.1458,1200010,0
1996-08-09,9.1458,9.2525,9.1458,9.2074,3002756,0
1996-08-12,9.165,9.3324,9.165,9.3324,1742866,0
1996-08-13,9.2906,9.3775,9.2525,9.311,1838866,0
1996-08-14,9.165,9.3324,9.165,9.2711,2275324,0
1996-08-15,9.2711,9.3775,9.2525,9.3775,2774130,0
1996-08-16,9.3775,9.3962,9.3579,9.3775,2078374,0
1996-08-19,9.3962,9.4364,9.3579,9.3775,2284724,0
1996-08-20,9.3579,9.4364,9.3324,9.4166,1591934,0
1996-08-21,9.3962,9.4612,9.3962,9.4612,3571336,0
1996-08-22,9.4166,9.4612,9.3775,9.4364,1764635,0
1996-08-23,9.4166,9.4612,9.3775,9.3775,1719605,0
1996-08-26,9.3775,9.3962,9.3324,9.3775,1032754,0
1996-08-27,9.3775,9.3962,9.3324,9.3962,1075310,0
1996-08-28,9.3775,9.3962,9.3579,9.3579,1097579,0
1996-08-29,9.3579,9.3579,9.2711,9.2906,1832924,0
1996-08-30,9.2711,9.2711,9.2277,9.2525,676463,0
1996-09-03,9.2074,9.2711,9.1458,9.2525,2666257,0
1996-09-04,9.2277,9.2711,9.165,9.2711,2202083,0
1996-09-05,9.165,9.2525,9.1458,9.2525,1994743,0
1996-09-06,9.2277,9.311,9.1852,9.2277,1164879,0
1996-09-09,9.2711,9.2906,9.2074,9.2711,1837876,0
1996-09-10,9.2277,9.311,9.2074,9.2525,1578078,0
1996-09-11,9.2277,9.2711,9.2074,9.2711,696748,0
1996-09-12,9.2711,9.2906,9.2525,9.2711,1316301,0
1996-09-13,9.2711,9.588,9.2277,9.588,2366374,0
1996-09-16,9.627,9.646,9.4166,9.4166,2160515,0
1996-09-17,9.4364,9.521,9.3579,9.4364,1652802,0
1996-09-18,9.4364,9.4612,9.3775,9.4166,1665667,0
1996-09-19,9.4166,9.521,9.3775,9.502,816999,0
1996-09-20,9.567,9.567,9.4612,9.502,1328178,0
1996-09-23,9.4612,9.567,9.4612,9.567,989701,0
1996-09-24,9.646,9.693,9.607,9.646,2093217,0
1996-09-25,9.646,9.797,9.646,9.775,1552839,0
1996-09-26,9.797,9.82,9.775,9.82,1658741,0
1996-09-27,9.82,10.048,9.797,10.048,2031360,0
1996-09-30,10.027,10.198,10.027,10.153,3219993,0
1996-10-01,10.11,10.11,9.962,10.027,1724552,0
1996-10-02,10.048,10.048,9.923,9.962,814523,0
1996-10-03,9.923,10.048,9.901,10.007,2284724,0
1996-10-04,9.986,10.091,9.986,10.091,912504,0
1996-10-07,10.069,10.11,10.027,10.027,1278693,0
1996-10-08,10.048,10.074,9.962,9.962,1213868,0
1996-10-09,9.986,9.986,9.839,9.901,1104011,0
1996-10-10,9.876,9.901,9.857,9.876,609654,0
1996-10-11,9.876,9.923,9.857,9.901,1026816,0
1996-10-14,9.901,9.901,9.857,9.857,356293,0
1996-10-15,9.876,9.962,9.839,9.944,1185167,0
1996-10-16,9.923,9.944,9.857,9.923,844712,0
1996-10-17,9.923,10.091,9.923,10.074,1071845,0
1996-10-18,10.11,10.11,9.986,10.027,815019,0
1996-10-21,10.074,10.11,10.027,10.048,922402,0
1996-10-22,10.027,10.074,9.986,10.027,468622,0
1996-10-23,10.007,10.048,9.901,9.986,585903,0
1996-10-24,9.923,9.923,9.793,9.839,1671107,0
1996-10-25,9.82,9.901,9.732,9.771,2222871,0
1996-10-28,9.771,9.82,9.689,9.689,2379245,0
1996-10-29,9.732,9.839,9.711,9.793,1366775,0
1996-10-30,9.839,9.839,9.711,9.732,1479110,0
1996-10-31,9.689,9.732,9.646,9.689,1843315,0
1996-11-01,9.711,9.793,9.711,9.711,1242570,0
1996-11-04,9.732,9.876,9.711,9.839,1405375,0
1996-11-05,9.666,9.751,9.666,9.751,1756719,0
1996-11-06,9.751,9.839,9.689,9.839,1312346,0
1996-11-07,9.793,9.944,9.793,9.876,1323724,0
1996-11-08,9.82,9.876,9.793,9.876,1222775,0
1996-11-11,9.857,9.901,9.839,9.876,3372408,0
1996-11-12,9.901,10.027,9.901,9.962,2007605,0
1996-11-13,9.944,9.986,9.923,9.962,1046112,0
1996-11-14,9.944,10.027,9.923,9.944,2857266,0
1996-11-15,9.986,10.218,9.944,10.177,4081031,0
1996-11-18,10.157,10.198,10.091,10.157,1600346,0
1996-11-19,10.133,10.264,10.133,10.241,1400425,0
1996-11-20,10.218,10.264,10.157,10.241,2181796,0
1996-11-21,10.241,10.241,10.133,10.177,1930416,0
1996-11-22,10.198,10.264,10.177,10.218,1743849,0
1996-11-25,10.345,10.516,10.326,10.471,3358057,0
1996-11-26,10.516,10.771,10.491,10.725,3340736,0
1996-11-27,10.747,10.831,10.725,10.811,1802245,0
1996-11-29,10.831,10.831,10.771,10.771,481489,0
1996-12-02,10.725,10.916,10.725,10.916,2774627,0
1996-12-03,10.877,10.916,10.577,10.856,2907246,0
1996-12-04,10.811,10.811,10.725,10.747,2739495,0
1996-12-05,10.725,10.877,10.707,10.771,1790372,0
1996-12-06,10.791,10.791,10.557,10.577,1317785,0
1996-12-09,10.577,10.687,10.538,10.663,1172797,0
1996-12-10,10.663,10.747,10.621,10.747,1568180,0
1996-12-11,10.707,10.811,10.642,10.725,1800267,0
1996-12-12,10.707,11.256,10.642,11.133,2953763,0
1996-12-13,11.133,11.279,10.94,11.065,3413480,0
1996-12-16,11.044,11.133,11.004,11.065,2776112,0
1996-12-17,11.044,11.15,10.856,10.877,2369841,0
1996-12-18,10.877,11.024,10.811,10.811,1499892,0
1996-12-19,10.856,11.195,10.831,11.15,3110631,0
1996-12-20,11.449,11.449,11.256,11.279,4644171,0
1996-12-23,11.195,11.215,11.111,11.15,1244053,0
1996-12-24,11.15,11.17,11.111,11.133,959515,0
1996-12-26,11.133,11.195,11.087,11.111,1326201,0
1996-12-27,11.044,11.087,11.004,11.024,888751,0
1996-12-30,11.065,11.256,11.065,11.087,1269789,0
1996-12-31,11.065,11.065,10.747,10.791,875886,0
1997-01-02,10.771,10.771,10.557,10.663,1345007,0
1997-01-03,10.687,10.771,10.663,10.747,1952184,0
1997-01-06,10.791,10.856,10.747,10.791,1565708,0
1997-01-07,10.791,11.024,10.771,11.004,3201185,0
1997-01-08,11.024,11.024,10.94,11.004,2114002,0
1997-01-09,10.983,11.133,10.94,11.111,1308386,0
1997-01-10,11.065,11.133,11.024,11.111,1837876,0
1997-01-13,11.111,11.215,11.065,11.065,1427148,0
1997-01-14,11.111,11.133,11.065,11.111,2116972,0
1997-01-15,11.091,11.15,11.044,11.044,2480686,0
1997-01-16,11.091,11.091,10.983,11.044,2846379,0
1997-01-17,11.044,11.091,11.044,11.044,2426252,0
1997-01-20,11.024,11.133,10.983,11.024,1010485,0
1997-01-21,11.004,11.26,10.94,11.26,2799861,0
1997-01-22,11.215,11.449,11.215,11.39,3341233,0
1997-01-23,11.39,11.558,11.366,11.514,4340829,0
1997-01-24,11.493,11.514,11.366,11.429,2748399,0
1997-01-27,11.366,11.366,11.3,11.366,2303029,0
1997-01-28,11.366,11.429,11.279,11.323,1102035,0
1997-01-29,11.345,11.537,11.345,11.514,3477314,0
1997-01-30,11.514,11.581,11.3,11.537,2648934,0
1997-01-31,11.558,11.689,11.558,11.581,2890916,0
1997-02-03,11.558,11.558,11.408,11.514,1414282,0
1997-02-04,11.476,11.623,11.476,11.623,1658741,0
1997-02-05,11.476,11.581,11.3,11.366,2019982,0
1997-02-06,11.345,11.366,11.195,11.3,4011754,0
1997-02-07,11.26,11.581,11.26,11.581,2225342,0
1997-02-10,11.601,11.643,11.493,11.643,3046794,0
1997-02-11,11.664,11.747,11.601,11.729,2397551,0
1997-02-12,11.623,11.664,11.514,11.601,2766709,0
1997-02-13,11.643,11.689,11.514,11.601,1672098,0
1997-02-14,11.643,11.689,11.507,11.643,1679522,0
1997-02-18,11.664,11.689,11.476,11.581,1868556,0
1997-02-19,11.537,11.558,11.39,11.39,2534128,0
1997-02-20,11.366,11.601,11.366,11.558,2082824,0
1997-02-21,11.581,11.623,11.476,11.581,1485540,0
1997-02-24,11.476,11.581,11.429,11.558,1119845,0
1997-02-25,11.558,11.558,11.408,11.449,1957132,0
1997-02-26,11.408,11.429,11.279,11.366,1788388,0
1997-02-27,11.345,11.366,11.195,11.242,1835895,0
1997-02-28,11.195,11.26,11.15,11.15,1721584,0
1997-03-03,11.091,11.133,11.044,11.111,1626578,0
1997-03-04,11.111,11.195,11.065,11.091,1837379,0
1997-03-05,11.091,11.173,11.065,11.15,1684471,0
1997-03-06,11.133,11.133,11.044,11.065,1710699,0
1997-03-07,11.091,11.133,11.065,11.091,1844802,0
1997-03-10,11.091,11.133,11.004,11.091,1980391,0
1997-03-11,11.111,11.173,11.004,11.065,1713664,0
1997-03-12,11.065,11.111,10.725,10.767,4697613,0
1997-03-13,10.683,10.747,10.616,10.683,3916247,0
1997-03-14,10.725,10.791,10.577,10.642,4064704,0
1997-03-17,10.577,10.642,10.534,10.553,4134972,0
1997-03-18,10.642,10.642,10.513,10.534,3836082,0
1997-03-19,10.491,10.596,10.491,10.553,2304023,0
1997-03-20,10.534,10.534,10.403,10.467,1847774,0
1997-03-21,10.513,10.596,10.467,10.553,2344598,0
1997-03-24,10.467,10.616,10.467,10.616,3697525,0
1997-03-25,10.663,10.767,10.642,10.725,3441683,0
1997-03-26,10.683,10.811,10.663,10.747,2418830,0
1997-03-27,10.703,10.725,10.553,10.663,2274333,0
1997-03-31,10.683,10.725,10.596,10.616,2514337,0
1997-04-01,10.577,10.596,10.448,10.467,2804319,0
1997-04-02,10.403,10.467,10.362,10.43,2097177,0
1997-04-03,10.383,10.448,10.298,10.403,1590451,0
1997-04-04,10.362,10.383,10.254,10.339,1468716,0
1997-04-07,10.403,10.448,10.319,10.383,1323724,0
1997-04-08,10.367,10.543,10.303,10.412,3400615,0
1997-04-09,10.412,10.452,10.303,10.345,1295519,0
1997-04-10,10.323,10.412,10.323,10.412,859558,0
1997-04-11,10.323,10.323,10.106,10.106,1611728,0
1997-04-14,9.998,10.173,9.958,10.153,5223148,0
1997-04-15,10.173,10.194,10.088,10.153,1351437,0
1997-04-16,10.128,10.236,10.064,10.218,1375685,0
1997-04-17,10.259,10.281,10.173,10.218,1093126,0
1997-04-18,10.218,10.218,10.128,10.194,2701390,0
1997-04-21,10.106,10.153,9.998,10.088,1763649,0
1997-04-22,10.088,10.173,10.045,10.173,2792936,0
1997-04-23,10.173,10.173,9.998,10.088,2276807,0
1997-04-24,10.088,10.088,9.979,10.088,2200601,0
1997-04-25,10.045,10.259,10.023,10.173,2153587,0
1997-04-28,10.106,10.236,10.106,10.173,1380631,0
1997-04-29,10.236,10.543,10.236,10.543,4464047,0
1997-04-30,10.495,10.71,10.495,10.69,3832121,0
1997-05-01,10.67,10.734,10.625,10.69,3241266,0
1997-05-02,10.69,10.819,10.69,10.819,2542538,0
1997-05-05,10.819,11.015,10.775,11.015,2423281,0
1997-05-06,11.015,11.015,10.865,10.969,5031644,0
1997-05-07,10.927,10.948,10.756,10.756,2893392,0
1997-05-08,10.67,10.884,10.67,10.865,3113599,0
1997-05-09,10.838,10.903,10.775,10.884,1258901,0
1997-05-12,10.884,11.057,10.865,11.033,1909134,0
1997-05-13,11.033,11.033,10.884,10.948,1251972,0
1997-05-14,10.995,11.015,10.903,10.995,630440,0
1997-05-15,10.995,11.033,10.903,11.015,1209415,0
1997-05-16,11.033,11.033,10.756,10.799,1917049,0
1997-05-19,10.775,10.865,10.734,10.865,1264838,0
1997-05-20,10.819,10.903,10.756,10.884,1144094,0
1997-05-21,10.948,11.143,10.927,11.099,2651905,0
1997-05-22,11.099,11.099,10.969,10.995,1064918,0
1997-05-23,11.015,11.078,11.015,11.078,940711,0
1997-05-27,11.015,11.057,10.948,11.057,848176,0
1997-05-28,11.015,11.057,10.927,11.057,1431107,0
1997-05-29,11.078,11.099,10.927,11.015,786320,0
1997-05-30,10.838,10.948,10.838,10.903,2166455,0
1997-06-02,10.865,10.865,10.67,10.69,3647048,0
1997-06-03,10.516,10.71,10.495,10.543,4439306,0
1997-06-04,10.452,10.476,10.398,10.476,3239786,0
1997-06-05,10.452,10.452,10.345,10.345,2998302,0
1997-06-06,10.367,10.476,10.367,10.476,2037795,0
1997-06-09,10.516,10.646,10.476,10.646,2417346,0
1997-06-10,10.646,10.756,10.625,10.69,2917145,0
1997-06-11,10.646,11.057,10.646,11.015,4615962,0
1997-06-12,11.015,11.187,10.995,11.187,2416851,0
1997-06-13,11.161,11.316,11.078,11.099,2267899,0
1997-06-16,11.099,11.187,11.057,11.161,899143,0
1997-06-17,11.078,11.228,11.033,11.208,1665173,0
1997-06-18,11.187,11.187,11.091,11.099,692791,0
1997-06-19,11.124,11.255,11.078,11.255,1897751,0
1997-06-20,11.291,11.291,11.208,11.255,1944267,0
1997-06-23,11.208,11.208,11.033,11.057,1992267,0
1997-06-24,11.015,11.161,10.916,11.161,2326292,0
1997-06-25,11.124,11.208,10.995,11.143,1233662,0
1997-06-26,11.099,11.208,10.961,11.208,3144775,0
1997-06-27,11.467,11.467,11.291,11.291,2764235,0
1997-06-30,11.337,11.337,11.133,11.228,2338663,0
1997-07-01,11.187,11.316,11.154,11.316,2325798,0
1997-07-02,11.316,11.337,11.272,11.337,1441993,0
1997-07-03,11.81,11.81,11.68,11.756,3893984,0
1997-07-07,11.725,11.725,11.615,11.627,3223950,0
1997-07-08,11.643,11.819,11.643,11.785,3267498,0
1997-07-09,11.798,11.805,11.711,11.723,3755420,0
1997-07-10,11.723,11.849,11.723,11.805,3516903,0
1997-07-11,11.819,11.84,11.729,11.752,1906660,0
1997-07-14,11.729,11.805,11.689,11.729,2690505,0
1997-07-15,11.664,11.849,11.643,11.84,4321038,0
1997-07-16,11.832,11.928,11.798,11.894,2321347,0
1997-07-17,11.902,11.902,11.689,11.805,1993754,0
1997-07-18,11.805,11.861,11.664,11.773,2522255,0
1997-07-21,11.729,11.773,11.711,11.773,1365789,0
1997-07-22,11.764,11.805,11.697,11.752,3916741,0
1997-07-23,11.752,11.849,11.752,11.832,1796803,0
1997-07-24,11.798,11.849,11.723,11.798,2973556,0
1997-07-25,11.798,11.869,11.764,11.861,2468312,0
1997-07-28,11.869,12.036,11.869,11.977,1925959,0
1997-07-29,11.99,12.098,11.928,12.089,2945843,0
1997-07-30,12.058,12.058,11.88,11.894,980298,0
1997-07-31,11.902,12.012,11.902,12.012,1644385,0
1997-08-01,11.99,12.196,11.99,12.179,3242259,0
1997-08-04,12.146,12.338,12.134,12.309,2075899,0
1997-08-05,12.263,12.349,12.241,12.338,2005135,0
1997-08-06,12.318,12.424,12.216,12.357,1577583,0
1997-08-07,12.318,12.318,12.134,12.187,1585008,0
1997-08-08,12.165,12.179,11.88,11.99,1268302,0
1997-08-11,11.97,12.146,11.894,12.12,1056012,0
1997-08-12,12.146,12.146,11.928,11.928,1072833,0
1997-08-13,11.99,11.99,11.805,11.94,3759380,0
1997-08-14,11.949,11.96,11.729,11.902,1429128,0
1997-08-15,11.902,11.902,11.601,11.675,2401017,0
1997-08-18,11.503,11.623,11.459,11.568,3475831,0
1997-08-19,11.554,11.643,11.471,11.643,4154272,0
1997-08-20,11.631,11.631,11.514,11.601,2258500,0
1997-08-21,11.601,11.601,11.426,11.514,1647360,0
1997-08-22,11.405,11.484,11.295,11.484,2333221,0
1997-08-25,11.503,11.523,11.417,11.471,1598368,0
1997-08-26,11.405,11.489,11.341,11.471,1974456,0
1997-08-27,11.394,11.437,11.328,11.363,3246715,0
1997-08-28,11.295,11.316,11.219,11.295,2017010,0
1997-08-29,11.275,11.295,11.111,11.165,1322736,0
1997-09-02,11.275,11.372,11.233,11.372,2448520,0
1997-09-03,11.363,11.546,11.363,11.489,2298088,0
1997-09-04,11.489,11.675,11.484,11.581,1700306,0
1997-09-05,11.61,11.664,11.459,11.484,1491975,0
1997-09-08,11.484,11.534,11.417,11.449,1685955,0
1997-09-09,11.381,11.514,11.372,11.417,2476232,0
1997-09-10,11.405,11.437,11.328,11.394,1682983,0
1997-09-11,11.35,11.426,11.316,11.381,2471282,0
1997-09-12,11.449,11.61,11.308,11.546,3560945,0
1997-09-15,11.484,11.554,11.471,11.523,1040172,0
1997-09-16,11.623,11.88,11.623,11.819,2110536,0
1997-09-17,11.894,11.928,11.711,11.711,2445550,0
1997-09-18,11.723,11.861,11.697,11.697,1535025,0
1997-09-19,11.697,11.805,11.675,11.74,1472182,0
1997-09-22,11.752,11.902,11.752,11.84,1373704,0
1997-09-23,11.805,11.915,11.752,11.861,1417248,0
1997-09-24,11.88,11.96,11.849,11.869,1422197,0
1997-09-25,11.849,11.869,11.697,11.723,1372717,0
1997-09-26,11.643,11.798,11.623,11.773,1017909,0
1997-09-29,11.697,12.036,11.697,12.003,2684567,0
1997-09-30,12.003,12.187,11.949,11.977,3407047,0
1997-10-01,12.012,12.46,12.012,12.276,4918318,0
1997-10-02,12.357,12.357,12.196,12.276,1512263,0
1997-10-03,12.318,12.357,12.12,12.179,1733956,0
1997-10-06,12.216,12.229,12.089,12.134,1241580,0
1997-10-07,12.089,12.276,12.07,12.263,3011166,0
1997-10-08,12.342,12.342,12.08,12.213,1485540,0
1997-10-09,12.17,12.245,12.08,12.19,1364301,0
1997-10-10,12.183,12.183,12.049,12.08,1445955,0
1997-10-13,12.103,12.103,12.028,12.073,982277,0
1997-10-14,12.049,12.151,12.028,12.073,2543037,0
1997-10-15,12.028,12.151,12.017,12.08,1535025,0
1997-10-16,12.062,12.2,11.994,12.049,1485540,0
1997-10-17,12.073,12.158,12.049,12.124,2278289,0
1997-10-20,12.08,12.17,12.017,12.137,971393,0
1997-10-21,12.091,12.259,12.073,12.245,1366775,0
1997-10-22,12.259,12.259,12.091,12.137,850154,0
1997-10-23,12.062,12.073,11.918,12.049,1561255,0
1997-10-24,12.116,12.124,11.97,12.003,2444067,0
1997-10-27,11.907,11.932,11.489,11.503,3536697,0
1997-10-28,11.161,11.81,11.099,11.74,4004335,0
1997-10-29,11.723,11.843,11.623,11.668,1385583,0
1997-10-30,11.643,11.655,11.489,11.546,2222374,0
1997-10-31,11.601,11.689,11.471,11.554,1952679,0
1997-11-03,11.643,11.819,11.623,11.81,3130424,0
1997-11-04,11.819,11.861,11.733,11.832,960997,0
1997-11-05,11.81,11.932,11.733,11.861,2419322,0
1997-11-06,11.776,11.885,11.776,11.873,762564,0
1997-11-07,11.785,11.853,11.74,11.853,1043145,0
1997-11-10,11.853,11.894,11.81,11.843,1996720,0
1997-11-11,11.832,11.981,11.832,11.981,1066403,0
1997-11-12,11.994,12.224,11.953,12.137,2658832,0
1997-11-13,12.259,12.464,12.19,12.413,3800454,0
1997-11-14,12.413,13.199,12.413,12.91,7559336,0
1997-11-17,12.958,13.131,12.76,13.054,4319051,0
1997-11-18,13.091,13.091,12.883,12.893,3482262,0
1997-11-19,12.861,13.112,12.74,13.054,3882101,0
1997-11-20,13.054,13.208,13.054,13.131,3611913,0
1997-11-21,13.131,13.131,12.902,12.924,3192281,0
1997-11-24,12.944,12.991,12.902,12.944,3786102,0
1997-11-25,12.991,13.099,12.991,13.045,3700492,0
1997-11-26,13.045,13.054,12.893,12.924,1579567,0
1997-11-28,12.944,13.004,12.924,12.958,554726,0
1997-12-01,12.978,13.08,12.971,13.054,2085795,0
1997-12-02,13.033,13.297,13.021,13.241,1819069,0
1997-12-03,13.22,13.438,13.131,13.418,2570254,0
1997-12-04,13.426,13.426,13.123,13.208,1493951,0
1997-12-05,13.123,13.375,13.123,13.342,896670,0
1997-12-08,13.22,13.484,13.066,13.426,2716730,0
1997-12-09,13.407,13.572,13.329,13.528,2668234,0
1997-12-10,13.516,13.702,13.451,13.47,1936843,0
1997-12-11,13.451,13.68,13.375,13.668,4208210,0
1997-12-12,13.668,13.668,13.263,13.329,2279281,0
1997-12-15,13.438,13.546,13.394,13.394,4355180,0
1997-12-16,13.438,13.484,13.233,13.286,1785420,0
1997-12-17,13.309,13.329,13.099,13.141,1611234,0
1997-12-18,13.099,13.099,12.902,12.937,1823032,0
1997-12-19,12.604,12.849,12.531,12.675,2933968,0
1997-12-22,12.828,12.828,12.596,12.632,1661708,0
1997-12-23,12.604,12.604,12.433,12.475,1492468,0
1997-12-24,12.475,12.566,12.433,12.496,471592,0
1997-12-26,12.475,12.496,12.413,12.413,443386,0
1997-12-29,12.523,12.618,12.487,12.487,535431,0
1997-12-30,12.51,12.802,12.496,12.792,1422694,0
1997-12-31,12.784,12.893,12.541,12.541,982772,0
1998-01-02,12.531,12.683,12.496,12.663,1481580,0
1998-01-05,12.632,12.675,12.413,12.596,3605482,0
1998-01-06,12.604,12.651,12.566,12.618,2457427,0
1998-01-07,12.538,12.546,12.436,12.479,2727118,0
1998-01-08,12.424,12.501,12.417,12.436,1970000,0
1998-01-09,12.424,12.466,12.283,12.305,2191690,0
1998-01-12,12.283,12.636,12.271,12.546,2141218,0
1998-01-13,12.546,12.589,12.457,12.479,1809666,0
1998-01-14,12.449,12.736,12.449,12.678,3079456,0
1998-01-15,12.69,12.768,12.667,12.69,1602819,0
1998-01-16,12.71,12.902,12.71,12.811,1741383,0
1998-01-20,12.798,12.967,12.768,12.919,1414778,0
1998-01-21,12.919,13.075,12.823,13.075,3453065,0
1998-01-22,13.01,13.054,12.944,13.029,2729596,0
1998-01-23,13.021,13.075,12.787,12.954,1083226,0
1998-01-26,12.933,12.944,12.787,12.944,1488016,0
1998-01-27,12.878,13.12,12.864,13.087,2145175,0
1998-01-28,13.087,13.141,13.054,13.141,1613708,0
1998-01-29,13.131,13.272,13.131,13.195,1658741,0
1998-01-30,13.22,13.22,12.987,13.131,2010576,0
1998-02-02,13.131,13.208,12.954,12.954,4304701,0
1998-02-03,12.907,12.978,12.736,12.967,3234342,0
1998-02-04,12.944,13.029,12.768,12.832,2008596,0
1998-02-05,12.832,12.889,12.613,12.756,2545014,0
1998-02-06,12.781,12.878,12.781,12.781,2206044,0
1998-02-09,12.823,12.907,12.622,12.667,4758975,0
1998-02-10,12.667,12.832,12.667,12.798,1368261,0
1998-02-11,12.823,13.054,12.798,12.954,1693376,0
1998-02-12,12.944,13.109,12.944,13,2110536,0
1998-02-13,13.054,13.141,13.041,13.087,1396961,0
1998-02-17,13.054,13.229,12.919,13.208,2244146,0
1998-02-18,13.188,13.309,13.175,13.272,861038,0
1998-02-19,13.252,13.252,13.01,13.109,1545417,0
1998-02-20,13.099,13.099,12.878,12.919,2795409,0
1998-02-23,12.768,12.864,12.744,12.845,3317971,0
1998-02-24,12.811,12.864,12.678,12.756,3280366,0
1998-02-25,12.699,12.798,12.667,12.781,2829062,0
1998-02-26,12.781,12.811,12.658,12.699,2821640,0
1998-02-27,12.699,12.71,12.613,12.69,1685462,0
1998-03-02,12.647,12.678,12.515,12.578,2052146,0
1998-03-03,12.557,12.678,12.501,12.578,3128445,0
1998-03-04,12.622,12.678,12.466,12.57,2732070,0
1998-03-05,12.479,12.57,12.479,12.501,1721584,0
1998-03-06,12.501,12.69,12.501,12.622,2551944,0
1998-03-09,12.6,12.636,12.546,12.557,1392015,0
1998-03-10,12.57,12.811,12.557,12.71,3574307,0
1998-03-11,12.71,13.087,12.699,12.978,7975009,0
1998-03-12,12.944,13.075,12.919,12.919,3140817,0
1998-03-13,12.944,12.967,12.756,12.768,1949216,0
1998-03-16,12.768,12.944,12.768,12.878,3042835,0
1998-03-17,12.889,13.286,12.889,13.229,3807875,0
1998-03-18,13.188,13.342,13.188,13.22,2469799,0
1998-03-19,13.208,13.272,13.208,13.252,2759781,0
1998-03-20,13.263,13.418,13.229,13.362,1880924,0
1998-03-23,13.297,13.309,13.195,13.22,3096772,0
1998-03-24,13.208,13.286,13.188,13.263,1892801,0
1998-03-25,13.286,13.375,13.229,13.317,1597377,0
1998-03-26,13.297,13.297,13.195,13.195,1335111,0
1998-03-27,13.208,13.297,13.195,13.22,1748801,0
1998-03-30,13.175,13.263,13.131,13.208,1663193,0
1998-03-31,13.188,13.407,13.188,13.407,2330745,0
1998-04-01,13.362,13.362,13.188,13.342,1523150,0
1998-04-02,13.35,13.385,13.22,13.385,1737915,0
1998-04-03,13.362,13.362,13.208,13.229,1960598,0
1998-04-06,13.272,13.309,13.208,13.22,1878947,0
1998-04-07,13.213,13.333,13.213,13.313,3342714,0
1998-04-08,13.302,13.313,13.249,13.249,2181299,0
1998-04-09,13.256,13.358,13.237,13.237,3691583,0
1998-04-13,13.225,13.225,12.983,13.025,5713047,0
1998-04-14,12.971,13.025,12.837,12.869,3893481,0
1998-04-15,12.857,12.857,12.678,12.715,6216807,0
1998-04-16,12.701,12.747,12.589,12.736,3938018,0
1998-04-17,12.781,12.837,12.715,12.811,1816101,0
1998-04-20,12.792,12.792,12.658,12.723,3004732,0
1998-04-21,12.723,12.768,12.658,12.736,3317971,0
1998-04-22,12.715,12.747,12.492,12.501,3547582,0
1998-04-23,12.436,12.457,12.346,12.436,4400706,0
1998-04-24,12.424,12.479,12.271,12.292,3593600,0
1998-04-27,12.17,12.2,11.99,11.99,4432376,0
1998-04-28,12.103,12.103,11.801,11.856,4687720,0
1998-04-29,11.902,11.949,11.88,11.915,6614174,0
1998-04-30,12.003,12.103,11.977,12.003,7967588,0
1998-05-01,12.017,12.111,11.96,12.08,3844491,0
1998-05-04,12.08,12.237,12.08,12.2,4137445,0
1998-05-05,12.17,12.183,12.124,12.158,5216223,0
1998-05-06,12.137,12.245,12.025,12.025,5025209,0
1998-05-07,12.025,12.025,11.915,11.97,3534222,0
1998-05-08,12.237,12.283,12.158,12.17,5127641,0
1998-05-11,12.151,12.17,12.049,12.103,2607866,0
1998-05-12,12.151,12.158,12.08,12.124,1620139,0
1998-05-13,12.151,12.283,12.111,12.195,3468901,0
1998-05-14,12.151,12.357,12.124,12.151,1951692,0
1998-05-15,12.062,12.103,12.003,12.025,3912782,0
1998-05-18,11.99,12.137,11.99,12.137,3548573,0
1998-05-19,12.124,12.2,12.124,12.195,2757804,0
1998-05-20,12.237,12.292,12.158,12.271,3554015,0
1998-05-21,12.334,12.379,12.245,12.283,3176937,0
1998-05-22,12.393,12.405,12.271,12.346,5329540,0
1998-05-26,12.436,12.457,12.237,12.245,3239290,0
1998-05-27,12.245,12.245,12.062,12.195,4709988,0
1998-05-28,12.259,12.334,12.195,12.245,6569142,0
1998-05-29,12.292,12.346,12.091,12.124,4628832,0
1998-06-01,12.17,12.357,12.124,12.305,2477220,0
1998-06-02,12.346,12.424,12.334,12.357,2013545,0
1998-06-03,12.334,12.538,12.334,12.449,2086288,0
1998-06-04,12.449,12.515,12.379,12.379,2137753,0
1998-06-05,12.526,12.636,12.436,12.589,2393590,0
1998-06-08,12.837,12.837,12.501,12.501,1461292,0
1998-06-09,12.515,12.69,12.479,12.627,982772,0
1998-06-10,12.613,12.636,12.492,12.526,1322243,0
1998-06-11,12.479,12.515,12.393,12.492,2231776,0
1998-06-12,12.526,12.538,12.326,12.526,2218912,0
1998-06-15,12.346,12.424,12.292,12.292,2934960,0
1998-06-16,12.283,12.424,12.224,12.367,1925464,0
1998-06-17,12.436,12.589,12.405,12.57,2228313,0
1998-06-18,12.6,12.613,12.449,12.589,1290074,0
1998-06-19,12.589,12.627,12.357,12.457,2457924,0
1998-06-22,12.457,12.526,12.457,12.492,931309,0
1998-06-23,12.515,12.557,12.436,12.538,994649,0
1998-06-24,12.546,12.589,12.449,12.501,1247516,0
1998-06-25,12.479,12.526,12.346,12.413,1024338,0
1998-06-26,12.436,12.526,12.413,12.479,2272355,0
1998-06-29,12.283,12.283,11.977,12.158,5919404,0
1998-06-30,12.124,12.17,11.977,12.124,4017689,0
1998-07-01,12.213,12.213,11.977,12.025,2829556,0
1998-07-02,12.07,12.08,11.97,12.07,2087773,0
1998-07-06,12.08,12.213,12.08,12.17,1316301,0
1998-07-07,12.213,12.245,12.137,12.224,2176354,0
1998-07-08,12.229,12.362,12.174,12.33,6002537,0
1998-07-09,12.241,12.263,12.174,12.196,9265086,0
1998-07-10,12.216,12.375,12.187,12.362,3706431,0
1998-07-13,12.354,12.421,12.208,12.421,3768782,0
1998-07-14,12.288,12.342,12.254,12.318,4127548,0
1998-07-15,12.263,12.263,12.116,12.142,2146662,0
1998-07-16,12.142,12.163,12.073,12.073,2158040,0
1998-07-17,12.073,12.084,11.928,11.928,2114002,0
1998-07-20,11.794,11.849,11.773,11.849,2534625,0
1998-07-21,11.849,11.918,11.805,11.849,2649925,0
1998-07-22,11.849,11.849,11.706,11.828,6158416,0
1998-07-23,11.819,11.819,11.659,11.672,6344974,0
1998-07-24,11.659,11.68,11.503,11.503,2179815,0
1998-07-27,11.371,11.484,11.337,11.345,5477499,0
1998-07-28,11.323,11.323,11.111,11.279,4883185,0
1998-07-29,11.345,11.371,11.099,11.19,4165158,0
1998-07-30,11.19,11.437,11.19,11.381,3110631,0
1998-07-31,11.19,11.245,11.091,11.091,3970185,0
1998-08-03,11.099,11.154,11.01,11.065,2769678,0
1998-08-04,11.091,11.099,10.907,10.907,2505429,0
1998-08-05,10.743,11.124,10.743,10.907,3082919,0
1998-08-06,10.889,11.19,10.889,11.146,2385674,0
1998-08-07,11.146,11.146,11.033,11.124,2178332,0
1998-08-10,11.099,11.099,10.945,10.978,1968021,0
1998-08-11,10.931,10.931,10.596,10.764,4060745,0
1998-08-12,10.799,10.889,10.756,10.807,1399932,0
1998-08-13,10.807,10.952,10.775,10.907,1455850,0
1998-08-14,10.991,11.004,10.698,10.843,1932884,0
1998-08-17,10.856,11.078,10.831,11.078,2352521,0
1998-08-18,11.078,11.323,11.065,11.312,3044815,0
1998-08-19,11.323,11.345,11.224,11.269,2799369,0
1998-08-20,11.245,11.359,11.165,11.323,2198126,0
1998-08-21,11.212,11.312,11.146,11.279,1622618,0
1998-08-24,11.269,11.546,11.256,11.534,3273438,0
1998-08-25,11.572,11.729,11.572,11.615,3892992,0
1998-08-26,11.572,11.615,11.459,11.489,1529582,0
1998-08-27,11.615,11.781,11.514,11.534,3151210,0
1998-08-28,11.546,11.981,11.534,11.828,3256119,0
1998-08-31,11.672,12.021,11.636,11.719,4969781,0
1998-09-01,11.729,12.084,11.636,12.021,5184053,0
1998-09-02,12.021,12.116,11.873,11.907,2803328,0
1998-09-03,11.729,11.953,11.729,11.819,2560850,0
1998-09-04,11.794,11.819,11.546,11.672,1477129,0
1998-09-08,11.819,11.873,11.615,11.828,2619243,0
1998-09-09,11.572,11.773,11.572,11.647,1797298,0
1998-09-10,11.484,11.805,11.471,11.805,3723752,0
1998-09-11,11.781,11.861,11.659,11.719,2483654,0
1998-09-14,11.719,11.849,11.719,11.819,2468312,0
1998-09-15,11.636,11.849,11.636,11.773,1485540,0
1998-09-16,11.907,12.129,11.907,12.065,5770947,0
1998-09-17,12.065,12.342,12.021,12.254,4379922,0
1998-09-18,12.51,12.523,12.362,12.453,4490770,0
1998-09-21,12.263,12.433,12.241,12.33,7978970,0
1998-09-22,12.421,12.487,12.33,12.342,2306497,0
1998-09-23,12.388,12.622,12.375,12.589,4761451,0
1998-09-24,12.444,12.798,12.444,12.744,4251756,0
1998-09-25,12.699,12.781,12.667,12.736,3482757,0
1998-09-28,12.723,12.889,12.622,12.736,2329756,0
1998-09-29,12.736,12.837,12.578,12.798,2322332,0
1998-09-30,12.667,12.71,12.501,12.533,2652400,0
1998-10-01,12.487,12.71,12.464,12.475,3481767,0
1998-10-02,12.444,12.69,12.444,12.69,4234930,0
1998-10-05,12.596,12.636,12.444,12.596,4133978,0
1998-10-06,12.71,12.837,12.589,12.744,3690595,0
1998-10-07,12.651,12.941,12.627,12.828,2446541,0
1998-10-08,12.841,13.054,12.715,12.898,2842912,0
1998-10-09,12.854,12.873,12.557,12.613,2549467,0
1998-10-12,12.627,12.807,12.613,12.64,1819069,0
1998-10-13,12.592,12.807,12.55,12.613,1662203,0
1998-10-14,12.515,12.886,12.393,12.413,3579750,0
1998-10-15,12.367,12.727,12.323,12.706,2521261,0
1998-10-16,12.557,12.57,12.401,12.444,3345685,0
1998-10-19,12.492,12.706,12.492,12.557,3343704,0
1998-10-20,12.582,12.706,12.492,12.501,1729997,0
1998-10-21,12.604,12.706,12.466,12.557,1973465,0
1998-10-22,12.64,12.886,12.401,12.764,2024931,0
1998-10-23,12.873,12.954,12.764,12.907,1380631,0
1998-10-26,12.928,12.928,12.658,12.67,1002072,0
1998-10-27,12.854,12.886,12.752,12.794,1293539,0
1998-10-28,12.841,12.978,12.819,12.873,1694371,0
1998-10-29,12.873,13.041,12.727,12.978,1706740,0
1998-10-30,13.066,13.302,13.066,13.256,2538087,0
1998-11-02,13.256,13.572,13.123,13.35,3274921,0
1998-11-03,13.37,13.37,13.213,13.302,1226237,0
1998-11-04,13.35,13.35,13.123,13.155,1965549,0
1998-11-05,13.179,13.281,13.08,13.168,1689916,0
1998-11-06,13.099,13.426,13.087,13.407,1219806,0
1998-11-09,13.256,13.358,13.135,13.281,932297,0
1998-11-10,13.281,13.394,13.033,13.249,1492468,0
1998-11-11,12.967,13.249,12.967,13.192,1302447,0
1998-11-12,13.225,13.268,13.08,13.135,1566696,0
1998-11-13,13.179,13.256,13.087,13.123,1172797,0
1998-11-16,13.08,13.192,13.066,13.099,1643400,0
1998-11-17,13.08,13.293,13.01,13.033,3477314,0
1998-11-18,12.987,13.054,12.907,12.954,3464449,0
1998-11-19,13.01,13.135,13,13.099,1159929,0
1998-11-20,13.213,13.268,13.141,13.179,1575601,0
1998-11-23,13.199,13.413,13.123,13.381,866484,0
1998-11-24,13.381,13.493,13.381,13.426,1395479,0
1998-11-25,13.426,13.684,13.394,13.528,1487522,0
1998-11-27,13.572,13.597,13.516,13.528,590358,0
1998-11-30,13.507,13.729,13.507,13.619,2212477,0
1998-12-01,13.629,13.967,13.597,13.723,3915257,0
1998-12-02,13.684,13.797,13.675,13.723,1769585,0
1998-12-03,13.729,14.026,13.711,13.797,1904186,0
1998-12-04,13.778,14.049,13.765,14.049,1923485,0
1998-12-07,14,14.038,13.823,13.923,1365789,0
1998-12-08,13.823,14.012,13.797,14.012,1113415,0
1998-12-09,13.978,13.978,13.785,13.845,2045218,0
1998-12-10,13.797,13.797,13.37,13.528,2163484,0
1998-12-11,13.484,13.493,13.293,13.35,1241086,0
1998-12-14,13.358,13.516,13.256,13.438,1901707,0
1998-12-15,13.256,13.753,13.225,13.609,2859741,0
1998-12-16,13.797,13.845,13.493,13.516,5188013,0
1998-12-17,13.563,13.797,13.563,13.778,1309376,0
1998-12-18,13.64,13.729,13.463,13.463,1501377,0
1998-12-21,13.463,13.823,13.451,13.778,1828474,0
1998-12-22,13.845,13.937,13.753,13.899,1141620,0
1998-12-23,13.879,14.057,13.797,14.049,1070361,0
1998-12-24,14,14.026,13.891,13.891,392914,0
1998-12-28,13.899,13.899,13.742,13.845,529490,0
1998-12-29,13.797,14.372,13.797,14.272,2023443,0
1998-12-30,14.138,14.171,14.026,14.081,918936,0
1998-12-31,14.057,14.205,14.012,14.026,891229,0
1999-01-04,14.026,14.318,14.026,14.194,1818080,0
1999-01-05,14.112,14.43,14.104,14.398,1269291,0
1999-01-06,14.46,14.631,14.334,14.418,3771752,0
1999-01-07,14.46,14.497,14.233,14.472,2572729,0
1999-01-08,14.43,14.78,14.293,14.78,2638049,0
1999-01-11,14.71,14.723,14.544,14.597,2508893,0
1999-01-12,14.574,14.749,14.574,14.667,1845793,0
1999-01-13,14.585,14.803,14.385,14.644,2877060,0
1999-01-14,14.644,14.862,14.597,14.862,1726533,0
1999-01-15,15.257,15.381,14.95,15.03,3149228,0
1999-01-19,15.043,15.119,14.871,14.994,3011166,0
1999-01-20,14.894,15.018,14.791,14.791,3568366,0
1999-01-21,14.803,14.848,14.574,14.644,2356478,0
1999-01-22,14.553,14.597,14.394,14.43,1929423,0
1999-01-25,14.246,14.623,14.246,14.611,2990878,0
1999-01-26,14.574,14.737,14.531,14.597,2084804,0
1999-01-27,14.611,14.938,14.574,14.938,6750751,0
1999-01-28,15.007,15.346,14.994,15.302,2955745,0
1999-01-29,15.257,15.37,15.051,15.244,2328272,0
1999-02-01,15.346,15.346,15.1,15.132,1412301,0
1999-02-02,15.132,15.257,14.812,15.214,1534533,0
1999-02-03,15.178,15.244,14.871,14.929,1816595,0
1999-02-04,14.905,14.974,14.723,14.757,2488110,0
1999-02-05,14.757,14.894,14.691,14.78,2194666,0
1999-02-08,14.737,14.848,14.691,14.812,2057094,0
1999-02-09,14.825,14.882,14.667,14.699,2862218,0
1999-02-10,14.699,14.882,14.699,14.848,1468221,0
1999-02-11,14.882,14.905,14.78,14.882,3272943,0
1999-02-12,14.894,14.974,14.723,14.905,1990289,0
1999-02-16,14.917,15.1,14.791,15.007,1718120,0
1999-02-17,14.71,14.963,14.71,14.825,2390624,0
1999-02-18,14.862,14.95,14.803,14.905,1037705,0
1999-02-19,14.862,15.156,14.848,15.007,2056598,0
1999-02-22,15.075,15.156,14.938,14.987,3307084,0
1999-02-23,15.142,15.142,14.78,14.78,2204061,0
1999-02-24,14.78,15.018,14.757,14.825,2769185,0
1999-02-25,14.71,14.757,14.597,14.699,4753037,0
1999-02-26,14.723,14.803,14.531,14.644,2689018,0
1999-03-01,14.611,14.803,14.405,14.737,4644171,0
1999-03-02,14.78,14.78,14.531,14.544,1576103,0
1999-03-03,14.544,14.667,14.452,14.531,2030370,0
1999-03-04,14.497,14.623,14.46,14.544,1330652,0
1999-03-05,14.678,14.757,14.553,14.691,1578078,0
1999-03-08,14.597,14.597,14.394,14.511,1511772,0
1999-03-09,14.418,14.472,14.358,14.46,2683081,0
1999-03-10,14.484,14.484,14.334,14.394,1712676,0
1999-03-11,14.305,14.347,14.168,14.282,3720287,0
1999-03-12,14.327,14.347,14.221,14.272,2794914,0
1999-03-15,14.035,14.233,14.007,14.133,4536294,0
1999-03-16,14.147,14.147,13.883,13.883,2140228,0
1999-03-17,13.953,14.042,13.738,13.94,4648626,0
1999-03-18,13.94,13.94,13.656,13.801,3287293,0
1999-03-19,13.801,13.894,13.442,13.442,4139921,0
1999-03-22,13.451,13.689,13.451,13.563,3123002,0
1999-03-23,13.61,13.656,13.52,13.589,3624780,0
1999-03-24,13.633,13.94,13.576,13.782,2918629,0
1999-03-25,13.828,13.857,13.715,13.782,3576283,0
1999-03-26,13.801,13.828,13.463,13.498,3187334,0
1999-03-29,13.633,13.974,13.61,13.908,1925959,0
1999-03-30,13.857,13.87,13.68,13.87,2313426,0
1999-03-31,13.918,13.927,13.61,13.727,1898250,0
1999-04-01,13.727,13.964,13.727,13.828,2129838,0
1999-04-05,13.87,14.096,13.857,14.089,1802742,0
1999-04-06,13.982,14.161,13.793,13.801,4257199,0
1999-04-07,13.828,13.996,13.756,13.778,3663379,0
1999-04-08,13.883,14.021,13.815,13.857,2115982,0
1999-04-09,13.837,13.927,13.733,13.87,1896763,0
1999-04-12,13.87,13.94,13.745,13.815,1413788,0
1999-04-13,13.765,13.953,13.765,13.927,1872017,0
1999-04-14,13.971,14.065,13.927,13.996,2666750,0
1999-04-15,13.982,14.358,13.94,14.316,3771253,0
1999-04-16,14.497,14.565,14.338,14.488,1918533,0
1999-04-19,14.535,14.728,14.497,14.702,2871617,0
1999-04-20,14.66,14.671,14.224,14.272,5106857,0
1999-04-21,14.452,14.614,14.358,14.565,3978103,0
1999-04-22,14.43,14.59,14.358,14.452,1920020,0
1999-04-23,14.452,14.565,14.398,14.547,1170819,0
1999-04-26,14.497,14.497,14.178,14.214,1519687,0
1999-04-27,14.108,14.133,13.927,14.065,2699904,0
1999-04-28,14.065,14.065,13.815,13.916,2522255,0
1999-04-29,13.927,13.927,13.609,13.619,2607366,0
1999-04-30,13.629,13.651,13.263,13.377,3080940,0
1999-05-03,13.426,13.711,13.403,13.629,3179417,0
1999-05-04,13.586,13.609,13.433,13.492,3723752,0
1999-05-05,13.516,13.711,13.516,13.559,3570840,0
1999-05-06,13.516,13.765,13.516,13.619,3831626,0
1999-05-07,13.664,13.883,13.664,13.745,1961092,0
1999-05-10,13.903,13.961,13.689,13.815,2164475,0
1999-05-11,13.765,14.224,13.765,14.161,2990380,0
1999-05-12,14.108,14.246,14.053,14.224,1494946,0
1999-05-13,14.133,14.422,14.133,14.285,1341044,0
1999-05-14,14.246,14.422,14.224,14.272,988711,0
1999-05-17,14.358,14.372,14.168,14.285,1227723,0
1999-05-18,14.272,14.422,14.201,14.297,1673090,0
1999-05-19,14.475,14.601,14.338,14.522,1570160,0
1999-05-20,14.475,14.488,14.178,14.178,1486039,0
1999-05-21,14.178,14.297,14.133,14.214,1111436,0
1999-05-24,14.214,14.535,14.201,14.201,1203969,0
1999-05-25,14.497,14.614,14.35,14.372,2098661,0
1999-05-26,14.35,14.82,14.35,14.422,3287293,0
1999-05-27,14.398,14.565,14.297,14.385,2681596,0
1999-05-28,14.297,14.772,14.297,14.702,3143290,0
1999-06-01,14.772,14.772,14.614,14.66,2711288,0
1999-06-02,14.636,14.907,14.601,14.828,2038287,0
1999-06-03,14.766,14.82,14.673,14.728,841244,0
1999-06-04,14.754,14.766,14.614,14.728,984751,0
1999-06-07,14.728,14.772,14.601,14.74,875886,0
1999-06-08,14.636,14.683,14.578,14.683,835307,0
1999-06-09,14.636,14.766,14.614,14.683,1268796,0
1999-06-10,14.648,14.702,14.385,14.556,1624099,0
1999-06-11,14.565,14.683,14.565,14.59,1349460,0
1999-06-14,14.601,14.907,14.601,14.614,1299479,0
1999-06-15,14.614,14.772,14.547,14.648,1105002,0
1999-06-16,14.636,14.807,14.578,14.715,1212877,0
1999-06-17,14.636,14.754,14.578,14.695,782851,0
1999-06-18,14.614,14.66,14.535,14.556,1927936,0
1999-06-21,14.578,14.578,14.452,14.565,843228,0
1999-06-22,14.535,14.728,14.497,14.578,1473667,0
1999-06-23,14.59,14.601,14.409,14.556,613613,0
1999-06-24,14.59,14.683,14.59,14.648,1223765,0
1999-06-25,14.614,14.807,14.578,14.636,1053539,0
1999-06-28,14.754,14.807,14.535,14.59,1260878,0
1999-06-29,14.702,14.796,14.488,14.497,2269382,0
1999-06-30,14.59,14.728,14.488,14.702,1623107,0
1999-07-01,14.702,14.754,14.601,14.715,1772059,0
1999-07-02,14.728,14.934,14.728,14.841,1148052,0
1999-07-06,14.82,14.979,14.671,14.898,2010080,0
1999-07-07,14.921,15.197,14.907,15.128,2667243,0
1999-07-08,15.151,15.333,15.093,15.103,3204650,0
1999-07-09,15.103,15.264,15.071,15.174,3351622,0
1999-07-12,15.22,15.22,14.966,15.151,1953671,0
1999-07-13,15.103,15.231,15.071,15.151,1173788,0
1999-07-14,15.16,15.37,15.115,15.322,1753259,0
1999-07-15,15.346,15.473,15.346,15.416,1100549,0
1999-07-16,15.427,15.564,15.37,15.495,1651316,0
1999-07-19,15.533,15.59,15.427,15.507,1503359,0
1999-07-20,15.552,15.728,15.533,15.59,1679029,0
1999-07-21,15.59,15.762,15.59,15.632,1067886,0
1999-07-22,15.611,15.611,15.495,15.52,1174278,0
1999-07-23,15.473,15.576,15.473,15.52,2147651,0
1999-07-26,15.495,15.552,15.473,15.495,1631027,0
1999-07-27,15.539,15.77,15.507,15.668,4109730,0
1999-07-28,15.621,15.77,15.52,15.59,1820061,0
1999-07-29,15.552,15.552,15.403,15.495,2434171,0
1999-07-30,15.507,15.507,15.22,15.253,2767203,0
1999-08-02,15.231,15.381,15.197,15.31,1139641,0
1999-08-03,15.359,15.403,15.253,15.31,1029785,0
1999-08-04,15.31,15.333,15.103,15.14,1622618,0
1999-08-05,14.966,15.24,14.853,15.151,2733556,0
1999-08-06,15.16,15.16,14.979,15.103,1228218,0
1999-08-09,15.103,15.253,15.06,15.151,1319273,0
1999-08-10,15.14,15.278,15.115,15.253,1756719,0
1999-08-11,15.253,15.278,15.174,15.197,1032258,0
1999-08-12,15.174,15.278,15.128,15.14,1451892,0
1999-08-13,15.14,15.39,15.103,15.346,1710204,0
1999-08-16,15.333,15.359,15.21,15.278,838772,0
1999-08-17,15.302,15.427,15.291,15.427,1115888,0
1999-08-18,15.39,15.403,15.264,15.278,1241580,0
1999-08-19,15.231,15.31,15.174,15.291,1040671,0
1999-08-20,15.322,15.346,15.264,15.322,525038,0
1999-08-23,15.302,15.427,15.24,15.39,927846,0
1999-08-24,15.416,15.507,15.403,15.495,1697334,0
1999-08-25,15.495,15.645,15.39,15.621,2052643,0
1999-08-26,15.621,15.806,15.576,15.645,1784431,0
1999-08-27,15.656,15.888,15.656,15.819,1941791,0
1999-08-30,15.77,15.819,15.602,15.611,1443476,0
1999-08-31,15.564,15.576,15.359,15.427,2307490,0
1999-09-01,15.333,15.507,15.264,15.473,1612223,0
1999-09-02,15.459,15.459,15.291,15.381,2017010,0
1999-09-03,15.495,15.689,15.495,15.681,1669132,0
1999-09-07,15.611,15.621,15.31,15.495,1662203,0
1999-09-08,15.416,15.484,15.37,15.39,1682983,0
1999-09-09,15.39,15.427,15.31,15.427,1083226,0
1999-09-10,15.381,15.459,15.24,15.346,751184,0
1999-09-13,15.346,15.439,15.333,15.37,1851732,0
1999-09-14,15.37,15.37,15.151,15.21,2107073,0
1999-09-15,15.21,15.484,15.21,15.39,1984845,0
1999-09-16,15.31,15.533,15.24,15.459,1488509,0
1999-09-17,15.22,15.459,15.22,15.291,2076890,0
1999-09-20,15.302,15.645,15.302,15.473,1017412,0
1999-09-21,15.451,15.451,15.174,15.302,1445460,0
1999-09-22,15.278,15.278,15.023,15.16,1210403,0
1999-09-23,15.21,15.21,14.898,14.954,1247027,0
1999-09-24,14.929,15.14,14.929,15.14,1149535,0
1999-09-27,15.115,15.322,14.966,15.21,2041256,0
1999-09-28,15.184,15.21,14.803,14.898,2403487,0
1999-09-29,14.907,15.071,14.862,14.898,1981381,0
1999-09-30,14.921,15.035,14.817,14.942,2043235,0
1999-10-01,14.874,14.907,14.597,14.874,1983856,0
1999-10-04,14.874,15.093,14.828,14.966,1787896,0
1999-10-05,14.929,15.128,14.828,14.99,1675068,0
1999-10-06,15.01,15.333,14.974,15.253,1914576,0
1999-10-07,15.333,15.484,15.184,15.381,2000679,0
1999-10-08,15.568,15.602,15.37,15.52,1609750,0
1999-10-11,15.507,15.507,15.381,15.381,873412,0
1999-10-12,15.359,15.359,15.147,15.217,1365789,0
1999-10-13,15.227,15.278,15.023,15.023,1467234,0
1999-10-14,15.023,15.16,14.974,15.08,3142799,0
1999-10-15,15.21,15.21,14.812,14.894,2775619,0
1999-10-18,14.894,15.043,14.812,15.043,2151610,0
1999-10-19,15.147,15.253,15.08,15.253,2416356,0
1999-10-20,15.322,15.799,15.31,15.668,5936722,0
1999-10-21,15.786,15.854,15.681,15.786,2537594,0
1999-10-22,15.81,15.832,15.614,15.72,2053632,0
1999-10-25,15.668,15.832,15.554,15.707,1448924,0
1999-10-26,15.693,15.693,15.451,15.568,4087960,0
1999-10-27,15.707,16.042,15.707,15.936,2999285,0
1999-10-28,15.936,16.296,15.916,16.042,3335786,0
1999-10-29,16.109,16.271,16.017,16.171,2074413,0
1999-11-01,16.134,16.134,15.867,15.924,3102710,0
1999-11-02,15.936,15.961,15.59,15.624,3167537,0
1999-11-03,15.732,15.88,15.624,15.693,2567780,0
1999-11-04,15.693,15.693,15.37,15.451,3740576,0
1999-11-05,15.39,15.416,15.278,15.333,1502860,0
1999-11-08,15.427,15.52,15.381,15.464,1433582,0
1999-11-09,15.576,15.576,15.135,15.278,1254694,0
1999-11-10,15.37,15.439,15.115,15.302,1835151,0
1999-11-11,15.253,15.416,15.115,15.227,934279,0
1999-11-12,15.533,15.533,15.135,15.16,1432839,0
1999-11-15,15.067,15.227,14.929,15.023,1160427,0
1999-11-17,15.093,15.184,14.954,14.954,1685462,0
1999-11-18,14.954,15.023,14.282,14.488,5048216,0
1999-11-19,14.556,14.719,14.422,14.535,1616923,0
1999-11-22,14.398,14.465,14.282,14.355,4044907,0
1999-11-23,14.465,14.465,14.116,14.255,1490242,0
1999-11-24,14.093,14.209,13.978,14.116,1822035,0
1999-11-26,14.074,14.187,13.862,14.049,660874,0
1999-11-29,13.862,14.116,13.841,14.093,3213558,0
1999-11-30,13.908,14.116,13.887,13.978,2170910,0
1999-12-01,13.887,14.164,13.793,13.978,2260480,0
1999-12-02,13.932,14.116,13.862,14,2219652,0
1999-12-03,14,14.305,14,14.074,2995827,0
1999-12-06,13.633,14.074,13.609,13.862,2804072,0
1999-12-07,13.745,13.908,13.727,13.727,4228252,0
1999-12-08,13.745,13.769,13.213,13.305,3273687,0
1999-12-09,13.305,13.398,13.025,13.099,2364892,0
1999-12-10,13.006,13.075,12.864,12.91,2259239,0
1999-12-13,13.05,13.05,12.584,12.658,2898835,0
1999-12-14,12.47,12.678,12.311,12.47,3226176,0
1999-12-15,12.566,12.91,12.288,12.864,4891350,0
1999-12-16,12.311,12.47,12.058,12.146,5313459,0
1999-12-17,12.146,12.845,12.146,12.496,8384747,0
1999-12-20,12.819,12.91,12.496,12.566,3889028,0
1999-12-21,12.541,12.701,12.449,12.496,4062477,0
1999-12-22,12.288,12.496,12.237,12.263,3799462,0
1999-12-23,12.47,12.658,12.449,12.566,2926051,0
1999-12-27,12.584,12.845,12.566,12.772,2983948,0
1999-12-28,12.727,12.889,12.678,12.678,2354995,0
1999-12-29,12.983,13.025,12.845,12.845,2222871,0
1999-12-30,12.845,13.258,12.845,13.099,2229304,0
1999-12-31,13.05,13.468,13.05,13.258,1891566,0
2000-01-03,13.12,13.168,12.636,12.772,2570997,0
2000-01-04,12.636,12.772,12.449,12.541,1913591,0
2000-01-05,12.311,12.678,12.311,12.47,2497510,0
2000-01-06,12.55,12.715,12.318,12.55,4073363,0
2000-01-07,12.878,12.924,12.531,12.574,5602945,0
2000-01-10,12.574,12.647,12.297,12.318,1813874,0
2000-01-11,12.338,12.55,12.318,12.479,2291653,0
2000-01-12,12.436,12.69,12.413,12.457,2705349,0
2000-01-13,12.338,12.667,12.297,12.505,1704262,0
2000-01-14,12.318,12.479,12.129,12.22,1874252,0
2000-01-18,11.966,12.436,11.899,12.338,2329756,0
2000-01-19,12.297,12.457,12.084,12.22,3186094,0
2000-01-20,12.107,12.22,11.899,12.012,2395820,0
2000-01-21,12.012,12.062,11.711,11.781,2829556,0
2000-01-24,11.781,11.966,11.592,11.664,2428231,0
2000-01-25,11.498,11.711,11.286,11.286,1431602,0
2000-01-26,11.756,11.801,11.429,11.592,1716635,0
2000-01-27,11.685,11.801,11.337,11.363,1633994,0
2000-01-28,11.546,11.572,11.219,11.312,1838371,0
2000-01-31,11.264,11.711,11.245,11.664,1661462,0
2000-02-01,11.801,11.828,11.219,11.312,4028081,0
2000-02-02,11.312,11.523,11.033,11.264,3185351,0
2000-02-03,11.264,11.476,10.986,11.454,2466584,0
2000-02-04,11.405,11.429,11.219,11.363,1775276,0
2000-02-07,11.546,11.639,11.033,11.429,2981970,0
2000-02-08,11.572,11.592,11.429,11.523,2917640,0
2000-02-09,11.523,11.572,11.381,11.405,3744533,0
2000-02-10,11.363,11.405,11.128,11.245,4681285,0
2000-02-11,11.381,11.476,11.264,11.381,2260724,0
2000-02-14,11.405,11.592,11.405,11.592,2985435,0
2000-02-15,11.685,12.129,11.685,12.129,3467417,0
2000-02-16,11.99,12.062,11.801,11.99,2144685,0
2000-02-17,12.012,12.179,11.873,12.107,2428727,0
2000-02-18,12.012,12.107,11.849,11.99,1766865,0
2000-02-22,11.99,12.55,11.99,12.505,2895124,0
2000-02-23,12.413,12.647,12.297,12.505,3871960,0
2000-02-24,12.479,12.479,12.2,12.388,3769275,0
2000-02-25,12.318,12.388,12.22,12.338,4160950,0
2000-02-28,12.318,12.388,12.271,12.318,2550460,0
2000-02-29,12.318,12.436,12.245,12.318,3011412,0
2000-03-01,12.362,12.647,12.318,12.413,3541892,0
2000-03-02,12.271,12.297,11.781,12.036,3946434,0
2000-03-03,12.036,12.245,11.918,12.107,2246622,0
2000-03-06,12.245,12.245,11.801,11.873,3251413,0
2000-03-07,11.966,11.966,11.405,11.592,6080476,0
2000-03-08,11.498,11.849,11.337,11.733,4567965,0
2000-03-09,11.685,11.918,11.615,11.801,3525313,0
2000-03-10,11.711,11.828,11.546,11.733,3021062,0
2000-03-13,11.454,11.756,11.381,11.592,2987911,0
2000-03-14,11.476,11.685,11.429,11.454,1834163,0
2000-03-15,11.454,12.318,11.363,12.245,3041601,0
2000-03-16,12.338,13.345,12.297,13.16,4180252,0
2000-03-17,13.135,13.277,12.902,12.902,3459993,0
2000-03-20,12.924,13.252,12.902,13.018,2801844,0
2000-03-21,13.112,13.112,12.764,12.995,3480284,0
2000-03-22,12.902,13.16,12.832,12.973,2760274,0
2000-03-23,13.112,13.112,12.807,13.066,3468409,0
2000-03-24,13.16,13.229,12.807,12.807,1373211,0
2000-03-27,12.715,12.902,12.715,12.764,1924721,0
2000-03-28,12.764,12.995,12.764,12.832,1987321,0
2000-03-29,12.715,13.184,12.715,13.018,3753439,0
2000-03-30,12.949,13.413,12.949,13.413,4306929,0
2000-03-31,13.463,13.723,13.345,13.531,2454462,0
2000-04-03,13.488,13.606,13.302,13.394,2096680,0
2000-04-04,13.394,14.116,13.394,13.841,4193362,0
2000-04-05,13.79,14,13.581,13.647,1501377,0
2000-04-06,13.68,13.778,13.493,13.589,1342776,0
2000-04-07,13.493,13.563,13.258,13.329,1448675,0
2000-04-10,13.237,13.493,13.163,13.213,2347575,0
2000-04-11,13.258,13.52,13.213,13.422,2679615,0
2000-04-12,13.52,13.918,13.47,13.753,3290756,0
2000-04-13,13.66,14.129,13.61,13.964,2684806,0
2000-04-14,13.68,14.012,13.589,13.637,2560850,0
2000-04-17,13.66,13.87,13.538,13.823,2316399,0
2000-04-18,13.823,13.823,13.538,13.61,1582533,0
2000-04-19,13.563,13.729,13.493,13.589,2064021,0
2000-04-20,13.68,13.68,13.52,13.637,1315066,0
2000-04-24,13.589,13.945,13.589,13.87,2454211,0
2000-04-25,13.964,14.484,13.778,14.318,4104289,0
2000-04-26,14.221,14.318,14.081,14.221,2291405,0
2000-04-27,14.038,14.178,13.945,13.987,2710049,0
2000-04-28,13.847,13.918,13.68,13.706,2538583,0
2000-05-01,13.729,13.894,13.563,13.729,2683821,0
2000-05-02,13.823,13.847,13.589,13.66,2280024,0
2000-05-03,14.318,14.389,14.038,14.272,5587109,0
2000-05-04,14.178,14.531,14.129,14.342,2811001,0
2000-05-05,14.297,14.46,14.297,14.342,1385084,0
2000-05-08,14.363,14.531,14.318,14.389,2144433,0
2000-05-09,14.246,14.601,14.246,14.414,1178488,0
2000-05-10,14.363,14.553,14.363,14.414,778649,0
2000-05-11,14.414,14.623,14.363,14.484,1128263,0
2000-05-12,14.506,14.578,14.342,14.484,1299231,0
2000-05-15,14.318,14.648,14.318,14.506,2266413,0
2000-05-16,14.601,14.719,14.437,14.578,2192686,0
2000-05-17,14.601,14.862,14.531,14.719,2008847,0
2000-05-18,14.578,14.766,14.578,14.648,1258901,0
2000-05-19,14.506,15.025,14.506,15.003,2700649,0
2000-05-22,14.695,15.025,14.531,14.929,3078710,0
2000-05-23,14.695,14.954,14.695,14.929,2220641,0
2000-05-24,14.979,15.17,14.954,15.098,3236571,0
2000-05-25,14.979,15.17,14.929,15.003,2922095,0
2000-05-26,14.886,15.59,14.886,15.447,3137600,0
2000-05-30,15.403,15.732,15.214,15.305,2370331,0
2000-05-31,15.305,15.305,14.812,14.954,2048929,0
2000-06-01,15.071,15.26,14.837,14.929,2210745,0
2000-06-02,14.979,15.098,14.886,14.905,1819316,0
2000-06-05,14.812,14.905,14.531,14.601,1381372,0
2000-06-06,14.506,15.025,14.318,14.979,2855288,0
2000-06-07,14.979,15.236,14.954,15.071,1795816,0
2000-06-08,14.812,14.862,14.601,14.862,1954411,0
2000-06-09,14.766,14.905,14.648,14.671,1745831,0
2000-06-12,14.601,15.047,14.601,14.929,1576595,0
2000-06-13,14.812,15.354,14.812,15.071,2164226,0
2000-06-14,15.214,15.287,15.025,15.17,1707730,0
2000-06-15,15.071,15.142,14.905,15.071,2172642,0
2000-06-16,14.905,14.929,14.506,14.578,3779176,0
2000-06-19,14.695,14.719,14.531,14.553,2359696,0
2000-06-20,14.46,14.531,14.389,14.389,1986083,0
2000-06-21,14.342,14.531,14.201,14.246,1668387,0
2000-06-22,14.272,14.342,13.964,14.297,2584110,0
2000-06-23,14.389,14.46,14.201,14.272,1469955,0
2000-06-26,14.414,14.506,14.272,14.437,1980391,0
2000-06-27,14.601,14.695,14.46,14.553,1999441,0
2000-06-28,14.437,14.766,14.342,14.565,2377260,0
2000-06-29,14.553,14.671,14.46,14.553,1328675,0
2000-06-30,14.46,14.648,14.389,14.414,2341879,0
2000-07-03,14.484,14.506,14.221,14.389,708629,0
2000-07-05,14.414,14.695,14.389,14.578,3134879,0
2000-07-06,14.54,14.683,14.422,14.519,1328675,0
2000-07-07,14.519,14.519,14.35,14.398,1201004,0
2000-07-10,14.398,14.398,13.971,14.042,2859741,0
2000-07-11,14.065,14.089,13.733,13.971,3668824,0
2000-07-12,13.874,14.089,13.782,13.949,2381715,0
2000-07-13,13.899,14.205,13.899,14.042,4693164,0
2000-07-14,14.089,14.205,13.733,13.782,3690595,0
2000-07-17,13.447,13.594,12.642,13.281,11453811,0
2000-07-18,12.76,13.403,12.76,13.237,8021279,0
2000-07-19,13.237,13.403,13.188,13.281,6009960,0
2000-07-20,13.329,13.426,13.237,13.377,3754433,0
2000-07-21,13.377,13.47,13.281,13.403,4083260,0
2000-07-24,13.258,13.377,13.213,13.237,4273777,0
2000-07-25,13.258,13.354,13.163,13.281,3889279,0
2000-07-26,13.188,13.258,13.071,13.151,4861906,0
2000-07-27,13.281,13.354,13.138,13.188,2229551,0
2000-07-28,13,13.258,13,13.213,1860140,0
2000-07-31,13.213,13.237,13.021,13.045,2338910,0
2000-08-01,13.091,13.258,13.091,13.138,2988155,0
2000-08-02,13.188,13.329,13.163,13.237,3016856,0
2000-08-03,13.258,13.377,13.258,13.354,2113504,0
2000-08-04,13.258,13.258,13.091,13.188,4403920,0
2000-08-07,13.021,13.225,13.021,13.188,1444471,0
2000-08-08,12.949,13.188,12.949,13.117,1622618,0
2000-08-09,13.138,13.163,12.949,13,2390130,0
2000-08-10,13.091,13.354,13.071,13.213,2752112,0
2000-08-11,13.237,13.377,13.163,13.213,1941051,0
2000-08-14,13.163,13.237,13.091,13.188,847182,0
2000-08-15,13.281,13.281,13.071,13.091,1746823,0
2000-08-16,13.138,13.138,12.807,12.857,2568275,0
2000-08-17,12.807,12.903,12.57,12.69,3848947,0
2000-08-18,12.501,12.69,12.501,12.592,2905268,0
2000-08-21,12.57,12.655,12.501,12.501,829369,0
2000-08-22,12.501,12.526,12.311,12.334,2143197,0
2000-08-23,12.237,12.69,12.213,12.592,2924814,0
2000-08-24,12.57,12.642,12.453,12.453,1178488,0
2000-08-25,12.453,12.453,12.19,12.263,1689916,0
2000-08-28,12.288,12.57,12.237,12.429,1842327,0
2000-08-29,12.57,12.57,12.19,12.237,2054374,0
2000-08-30,12.237,12.237,12.094,12.17,2253300,0
2000-08-31,12.094,12.263,11.977,12.196,1714655,0
2000-09-01,12.17,12.213,12.073,12.094,1294530,0
2000-09-05,11.957,12.17,11.957,12.025,1342776,0
2000-09-06,12.073,12.12,11.907,12.094,1044877,0
2000-09-07,12.094,12.17,12.049,12.146,1122570,0
2000-09-08,12.12,12.379,12.025,12.213,1681256,0
2000-09-11,12.263,12.263,11.957,12.049,1813625,0
2000-09-12,12.19,12.405,11.977,12.334,2427488,0
2000-09-13,12.429,12.546,12.357,12.453,2404231,0
2000-09-14,12.453,12.546,12.213,12.311,2220641,0
2000-09-15,12.288,12.642,12.263,12.453,3843008,0
2000-09-18,12.475,12.501,12.357,12.357,1084217,0
2000-09-19,12.357,12.475,12.334,12.379,1032014,0
2000-09-20,12.379,12.57,12.311,12.501,1935115,0
2000-09-21,12.618,12.903,12.618,12.736,3133888,0
2000-09-22,12.883,13.237,12.883,13.071,3744040,0
2000-09-25,13.163,13.258,12.857,12.903,2013297,0
2000-09-26,13,13.237,12.949,13.213,6174002,0
2000-09-27,13.377,13.567,13.237,13.47,3596327,0
2000-09-28,13.66,13.806,13.567,13.594,2047691,0
2000-09-29,13.66,13.828,13.354,13.47,2658339,0
2000-10-02,13.426,13.567,13.281,13.52,1688680,0
2000-10-03,13.542,13.684,13.47,13.567,2105836,0
2000-10-04,13.52,13.971,13.52,13.806,2314664,0
2000-10-05,13.841,14.241,13.815,14.152,2895617,0
2000-10-06,14.152,14.414,14.152,14.316,2987412,0
2000-10-09,14.316,14.389,14.174,14.194,1765628,0
2000-10-10,14.293,14.414,14.174,14.363,4096125,0
2000-10-11,14.269,14.506,14.269,14.414,1250485,0
2000-10-12,14.338,14.46,14.217,14.389,1407110,0
2000-10-13,14.389,14.414,14.194,14.269,1600102,0
2000-10-16,14.217,14.46,14.217,14.269,3577767,0
2000-10-17,14.241,14.389,14.099,14.099,2223116,0
2000-10-18,14.003,14.269,13.957,14.152,4224044,0
2000-10-19,14.053,14.652,13.978,14.46,4973742,0
2000-10-20,14.46,14.506,14.363,14.414,1465996,0
2000-10-23,14.363,14.723,14.363,14.601,2502952,0
2000-10-24,14.628,14.817,14.628,14.749,2000185,0
2000-10-25,14.817,15.055,14.768,14.963,1689916,0
2000-10-26,14.938,15.178,14.553,15.01,6244521,0
2000-10-27,14.912,15.151,14.912,15.151,1252713,0
2000-10-30,15.249,15.728,15.201,15.677,3792533,0
2000-10-31,15.537,16.037,15.537,15.965,5697216,0
2000-11-01,15.987,16.037,15.559,15.728,5454738,0
2000-11-02,15.867,15.941,15.488,15.488,4783227,0
2000-11-03,15.677,15.867,15.319,15.416,5339440,0
2000-11-06,15.416,15.867,15.273,15.581,2941143,0
2000-11-07,15.581,15.606,15.416,15.416,1317543,0
2000-11-08,15.319,15.799,15.273,15.653,2971823,0
2000-11-09,15.75,15.987,15.439,15.581,3222959,0
2000-11-10,15.677,15.799,15.581,15.677,2533385,0
2000-11-13,15.627,15.75,15.488,15.537,1986574,0
2000-11-14,15.366,15.559,15.341,15.39,1832924,0
2000-11-15,15.416,15.511,15.223,15.439,2410665,0
2000-11-16,15.537,15.581,15.341,15.416,1930164,0
2000-11-17,15.416,15.439,15.178,15.319,1709462,0
2000-11-20,15.39,15.728,15.366,15.439,1459066,0
2000-11-21,15.464,16.061,15.223,16.037,5121703,0
2000-11-22,16.179,16.611,15.965,16.085,4185197,0
2000-11-24,16.085,16.13,15.75,15.773,1142608,0
2000-11-27,15.824,15.965,15.677,15.824,1147560,0
2000-11-28,15.581,15.849,15.488,15.606,4438067,0
2000-11-29,15.702,16.085,15.537,15.941,3110631,0
2000-11-30,15.702,16.179,15.702,15.728,3242013,0
2000-12-01,15.728,15.728,15.416,15.581,1920267,0
2000-12-04,15.867,15.891,15.488,15.627,3728946,0
2000-12-05,15.627,15.627,15.341,15.416,1483065,0
2000-12-06,15.341,15.439,15.055,15.103,2222374,0
2000-12-07,15.01,15.488,14.963,15.299,4124830,0
2000-12-08,15.299,15.677,15.055,15.581,3907589,0
2000-12-11,15.416,15.416,14.841,14.987,5620512,0
2000-12-12,14.912,15.08,14.817,15.03,2427488,0
2000-12-13,15.03,15.366,15.03,15.178,4564747,0
2000-12-14,15.39,15.416,15.178,15.273,1195312,0
2000-12-15,15.03,15.464,15.03,15.151,2474256,0
2000-12-18,15.151,15.799,15.151,15.728,3027744,0
2000-12-19,15.867,16.013,15.581,15.627,2838709,0
2000-12-20,15.627,15.941,15.537,15.941,2900813,0
2000-12-21,16.013,16.037,15.702,15.941,2884481,0
2000-12-22,15.965,16.3,15.916,16.251,3162840,0
2000-12-26,16.251,16.753,16.251,16.728,3103211,0
2000-12-27,16.826,17.065,16.728,16.874,2626914,0
2000-12-28,17.015,17.065,16.8,16.946,1380139,0
2000-12-29,16.946,17.326,16.922,17.04,2402254,0
2001-01-02,16.826,17.136,16.753,16.826,1888597,0
2001-01-03,16.922,16.966,16.348,16.513,3804412,0
2001-01-04,16.373,16.396,15.728,16.013,5970618,0
2001-01-05,15.941,16.417,15.849,16.373,2684319,0
2001-01-08,16.234,16.619,16.234,16.575,1835151,0
2001-01-09,16.6,16.619,16.26,16.575,2109549,0
2001-01-10,16.6,16.6,16.284,16.43,1569913,0
2001-01-11,16.43,16.43,15.972,15.972,3203906,0
2001-01-12,15.899,15.949,15.539,15.778,2642747,0
2001-01-16,15.778,16.21,15.778,16.163,2877803,0
2001-01-17,15.972,16.046,15.828,15.875,2604896,0
2001-01-18,15.828,15.949,15.732,15.828,1758451,0
2001-01-19,15.59,15.614,15.442,15.614,2932484,0
2001-01-22,15.539,15.681,15.492,15.656,1462282,0
2001-01-23,15.707,15.828,15.515,15.681,2511862,0
2001-01-24,15.681,15.828,15.442,15.539,3712867,0
2001-01-25,15.539,15.732,15.42,15.59,3204650,0
2001-01-26,15.681,15.85,15.469,15.614,2330254,0
2001-01-29,15.511,15.685,15.37,15.511,1644636,0
2001-01-30,15.511,15.755,15.39,15.677,2507903,0
2001-01-31,15.681,16.308,15.614,16.126,3399623,0
2001-02-01,16.223,16.223,15.972,16.152,1595894,0
2001-02-02,16.159,16.159,15.916,15.976,1066896,0
2001-02-05,16.104,16.323,15.997,16.214,1444714,0
2001-02-06,16.312,16.914,16.167,16.683,3521110,0
2001-02-07,16.587,17.239,16.558,17.031,3604737,0
2001-02-08,17.031,17.316,16.935,17.015,3343955,0
2001-02-09,16.837,17.108,16.607,16.628,2556892,0
2001-02-12,16.628,16.782,16.51,16.728,1751523,0
2001-02-13,16.826,17.237,16.631,17.053,3325892,0
2001-02-14,16.902,16.962,16.664,16.834,2973804,0
2001-02-15,16.786,16.998,16.611,16.914,2266413,0
2001-02-16,16.926,17.086,16.83,17.024,1407351,0
2001-02-20,16.935,17.472,16.895,17.17,3004979,0
2001-02-21,17.308,17.312,16.955,17.044,2077631,0
2001-02-22,16.935,17.044,16.558,16.704,2119445,0
2001-02-23,16.607,16.841,16.482,16.728,2410665,0
2001-02-26,16.74,17.011,16.664,16.91,2064270,0
2001-02-27,16.935,17.007,16.628,16.962,2918134,0
2001-02-28,16.962,17.282,16.962,17.262,3000773,0
2001-03-01,17.262,17.357,17.174,17.339,2964403,0
2001-03-02,17.436,17.633,17.308,17.562,2383197,0
2001-03-05,17.511,17.841,17.282,17.754,2635818,0
2001-03-06,17.637,17.637,17.269,17.399,2189714,0
2001-03-07,17.194,17.394,17.015,17.357,2201591,0
2001-03-08,17.123,17.357,17.035,17.239,2195654,0
2001-03-09,17.282,17.32,17.131,17.161,1561746,0
2001-03-12,17.031,17.258,16.914,17.119,2530173,0
2001-03-13,17.024,17.031,16.817,16.987,1670368,0
2001-03-14,16.874,16.895,16.425,16.664,2353755,0
2001-03-15,16.664,16.664,16.26,16.619,2695944,0
2001-03-16,16.26,16.643,16.26,16.551,4016210,0
2001-03-19,16.453,16.638,16.365,16.417,1596634,0
2001-03-20,16.503,16.695,16.316,16.453,2200601,0
2001-03-21,16.565,16.674,16.3,16.551,2635327,0
2001-03-22,16.551,16.556,15.945,16.144,2684806,0
2001-03-23,16.026,16.32,15.681,16.088,1837379,0
2001-03-26,16.239,16.239,15.786,16.073,2200354,0
2001-03-27,16.187,16.51,16.187,16.43,2376271,0
2001-03-28,16.43,16.725,16.3,16.489,2094208,0
2001-03-29,16.529,16.676,16.191,16.493,2080845,0
2001-03-30,16.611,16.74,16.493,16.556,3542138,0
2001-04-02,16.664,16.717,16.352,16.475,2101878,0
2001-04-03,16.414,16.425,16.148,16.352,1755239,0
2001-04-04,16.41,16.551,16.163,16.356,3542634,0
2001-04-05,16.356,16.356,15.899,15.997,3454309,0
2001-04-06,15.961,16.196,15.689,15.765,3390716,0
2001-04-09,15.924,15.979,15.707,15.828,2659576,0
2001-04-10,15.732,15.884,15.586,15.693,2326045,0
2001-04-11,15.789,15.789,15.479,15.554,1996720,0
2001-04-12,15.595,15.75,15.52,15.689,1786411,0
2001-04-16,15.576,15.854,15.539,15.618,1430860,0
2001-04-17,15.576,15.806,15.529,15.653,2283489,0
2001-04-18,15.75,15.75,15.214,15.451,2584356,0
2001-04-19,15.361,15.488,15.217,15.386,1937094,0
2001-04-20,15.106,15.147,14.683,14.772,5917423,0
2001-04-23,14.683,14.862,14.671,14.715,4042679,0
2001-04-24,14.565,14.715,14.437,14.547,5160549,0
2001-04-25,14.565,14.907,14.531,14.585,6765103,0
2001-04-26,14.656,15.206,14.644,15.03,5115269,0
2001-04-27,14.934,15.264,14.879,15.106,2871617,0
2001-04-30,15.495,15.502,15.147,15.268,5443851,0
2001-05-01,15.399,15.42,15.236,15.416,3915753,0
2001-05-02,15.689,15.81,15.495,15.648,5140259,0
2001-05-03,15.595,15.595,15.361,15.488,1844557,0
2001-05-04,15.492,15.762,15.459,15.762,2823865,0
2001-05-07,15.665,15.794,15.529,15.707,1969254,0
2001-05-08,15.72,15.924,15.689,15.867,2110289,0
2001-05-09,15.828,15.884,15.495,15.732,3675999,0
2001-05-10,15.632,15.677,15.451,15.495,3955094,0
2001-05-11,15.554,15.614,15.37,15.429,1520926,0
2001-05-14,15.495,15.568,15.451,15.52,3116320,0
2001-05-15,15.595,15.595,15.442,15.488,1834906,0
2001-05-16,15.479,15.762,15.459,15.732,2578914,0
2001-05-17,15.75,15.75,15.399,15.479,2229551,0
2001-05-18,15.484,15.576,15.434,15.552,1964064,0
2001-05-21,15.515,15.849,15.479,15.845,3795752,0
2001-05-22,15.745,16.214,15.602,16.064,4363837,0
2001-05-23,16.097,16.312,16.058,16.179,3430797,0
2001-05-24,16.271,16.695,16.251,16.44,3300158,0
2001-05-25,16.344,16.484,16.323,16.348,2670213,0
2001-05-29,16.292,16.484,16.292,16.484,1950207,0
2001-05-30,16.425,16.68,16.41,16.425,2018494,0
2001-05-31,16.337,16.527,16.337,16.414,2200106,0
2001-06-01,16.462,16.57,16.425,16.522,1347725,0
2001-06-04,16.562,16.615,16.484,16.584,1244549,0
2001-06-05,16.638,16.728,16.534,16.638,1406612,0
2001-06-06,16.736,16.745,16.543,16.623,2145923,0
2001-06-07,16.638,16.745,16.591,16.7,2348809,0
2001-06-08,16.66,16.777,16.558,16.628,897166,0
2001-06-11,16.551,16.695,16.484,16.584,2245138,0
2001-06-12,16.68,16.68,16.493,16.6,1816101,0
2001-06-13,16.756,16.756,16.548,16.548,1971484,0
2001-06-14,16.562,16.712,16.548,16.591,1804969,0
2001-06-15,16.51,16.805,16.51,16.6,2480933,0
2001-06-18,16.602,16.683,16.543,16.543,1273002,0
2001-06-19,16.522,16.631,16.425,16.607,1433084,0
2001-06-20,16.607,16.813,16.607,16.66,2342870,0
2001-06-21,16.704,16.852,16.66,16.66,1940309,0
2001-06-22,16.695,16.813,16.655,16.695,1415767,0
2001-06-25,16.619,16.777,16.445,16.478,1905919,0
2001-06-26,16.434,16.556,16.389,16.389,2152849,0
2001-06-27,16.445,16.638,16.352,16.584,2077133,0
2001-06-28,16.619,16.878,16.522,16.756,3040364,0
2001-06-29,16.813,17.007,16.631,16.962,3395168,0
2001-07-02,17.049,17.069,16.782,16.951,3617111,0
2001-07-03,17.007,17.015,16.826,16.958,1240591,0
2001-07-05,16.861,17.007,16.861,16.943,1901465,0
2001-07-06,17.04,17.104,16.935,16.978,1920020,0
2001-07-09,16.978,17.108,16.881,16.962,1480096,0
2001-07-10,16.922,17.112,16.922,16.991,1037705,0
2001-07-11,17.076,17.217,17.044,17.183,1826247,0
2001-07-12,17.161,17.174,16.9,17.035,1723563,0
2001-07-13,17.053,17.062,16.821,16.94,1539232,0
2001-07-16,16.958,17.04,16.881,16.958,1403643,0
2001-07-17,17.019,17.166,16.94,17.152,1631027,0
2001-07-18,17.115,17.282,17.069,17.194,1441250,0
2001-07-19,17.157,17.291,17.086,17.148,1907154,0
2001-07-20,17.213,17.37,17.152,17.253,1630285,0
2001-07-23,17.35,17.44,17.17,17.244,1561746,0
2001-07-24,17.225,17.399,17.161,17.269,1969753,0
2001-07-25,17.35,17.625,17.213,17.62,2979248,0
2001-07-26,17.566,17.566,17.291,17.335,2162249,0
2001-07-27,17.335,17.335,16.958,17.04,2286209,0
2001-07-30,17.04,17.076,16.809,16.918,2522255,0
2001-07-31,16.918,17.232,16.725,17.148,2887950,0
2001-08-01,17.208,17.217,16.931,17.019,1910865,0
2001-08-02,17.04,17.183,16.813,17.17,1607275,0
2001-08-03,17.183,17.253,16.861,16.926,1868309,0
2001-08-06,16.881,16.978,16.728,16.74,1307644,0
2001-08-07,16.764,16.902,16.607,16.83,1603813,0
2001-08-08,16.732,16.902,16.725,16.728,1288594,0
2001-08-09,16.764,17.35,16.712,17.213,2388397,0
2001-08-10,17.136,17.39,17.136,17.35,1933877,0
2001-08-13,17.37,17.448,17.076,17.076,2397801,0
2001-08-14,17.076,17.145,16.962,17.104,1817339,0
2001-08-15,17.202,17.331,17.086,17.232,1353416,0
2001-08-16,17.174,17.269,16.958,17.194,1147804,0
2001-08-17,17.108,17.312,17.086,17.269,1149535,0
2001-08-20,17.331,17.407,17.253,17.331,1353170,0
2001-08-21,17.407,17.663,17.382,17.546,2664770,0
2001-08-22,17.48,17.62,17.37,17.574,3630223,0
2001-08-23,17.663,17.687,17.468,17.566,1535025,0
2001-08-24,17.483,17.64,17.382,17.483,2546749,0
2001-08-27,17.39,17.633,17.37,17.428,1343766,0
2001-08-28,17.448,17.493,17.326,17.361,2494293,0
2001-08-29,17.299,17.347,17.157,17.174,848668,0
2001-08-30,17.174,17.502,17.096,17.161,1661953,0
2001-08-31,17.213,17.403,17.04,17.286,1436303,0
2001-09-04,17.331,17.528,17.269,17.443,1808925,0
2001-09-05,17.468,17.603,17.274,17.507,1855691,0
2001-09-06,17.411,17.728,17.316,17.59,2253055,0
2001-09-07,17.72,17.72,17.585,17.64,5092506,0
2001-09-10,17.585,17.832,17.585,17.828,4360128,0
2001-09-17,17.898,17.898,17.407,17.562,6860360,0
2001-09-18,17.702,18.164,17.379,18.088,6029012,0
2001-09-19,17.993,18.066,17.763,17.946,4082020,0
2001-09-20,17.854,17.953,17.62,17.816,4790894,0
2001-09-21,17.37,17.37,16.865,16.922,8176414,0
2001-09-24,17.019,17.44,17.019,17.407,4185450,0
2001-09-25,17.253,17.537,17.232,17.428,4832956,0
2001-09-26,17.566,17.663,17.291,17.394,3112365,0
2001-09-27,17.394,17.64,17.253,17.625,4489286,0
2001-09-28,17.8,17.8,17.498,17.736,2597225,0
2001-10-01,17.645,17.645,17.229,17.386,2917145,0
2001-10-02,17.312,17.386,17.115,17.194,3986762,0
2001-10-03,17.152,17.217,16.841,16.931,4982650,0
2001-10-04,16.998,17.007,16.704,16.83,4653327,0
2001-10-05,16.891,17.225,16.891,17.062,3282592,0
2001-10-08,16.865,17.049,16.813,16.852,5264466,0
2001-10-09,16.946,16.951,16.748,16.845,2391119,0
2001-10-10,16.91,17.078,16.874,17.027,3767793,0
2001-10-11,17.123,17.145,16.891,16.951,4648874,0
2001-10-12,16.969,16.978,16.717,16.773,3493892,0
2001-10-15,16.773,16.9,16.676,16.852,3503541,0
2001-10-16,16.813,16.878,16.773,16.865,2975043,0
2001-10-17,16.874,17.119,16.793,16.874,3477808,0
2001-10-18,16.813,16.926,16.809,16.865,3939505,0
2001-10-19,16.826,16.918,16.793,16.87,2228806,0
2001-10-22,16.991,17.086,16.793,16.931,4256705,0
2001-10-23,17.069,17.127,16.841,16.951,5115518,0
2001-10-24,17.382,17.498,17.157,17.208,12418274,0
2001-10-25,17.14,17.425,17.019,17.425,6905390,0
2001-10-26,17.425,17.617,17.258,17.59,3020569,0
2001-10-29,17.637,17.64,17.425,17.62,3973401,0
2001-10-30,17.62,17.763,17.468,17.654,3258343,0
2001-10-31,17.969,18.147,17.776,18.019,10499491,0
2001-11-01,18.019,18.614,18.019,18.443,40854116,0
2001-11-02,18.56,19.338,18.56,19.21,22020355,0
2001-11-05,19.323,19.914,19.286,19.701,19392204,0
2001-11-06,19.629,19.75,19.549,19.711,9634245,0
2001-11-07,19.658,20.076,19.606,19.93,8173446,0
2001-11-08,20.019,20.071,19.428,19.465,10098910,0
2001-11-09,19.348,19.618,18.991,19.13,16016334,0
2001-11-12,19.13,19.618,19.108,19.277,6325182,0
2001-11-13,19.52,19.52,19.23,19.408,4086972,0
2001-11-14,19.448,19.709,19.316,19.621,4055053,0
2001-11-15,19.428,19.736,19.394,19.424,4593945,0
2001-11-16,19.516,19.609,18.966,19.022,4696876,0
2001-11-19,19.022,19.022,18.771,18.829,6199735,0
2001-11-20,18.813,18.951,18.757,18.833,3560694,0
2001-11-21,18.833,19.022,18.74,18.924,2823123,0
2001-11-23,18.92,19.1,18.836,19.064,944176,0
2001-11-26,19.013,19.113,18.958,19.049,2159278,0
2001-11-27,19.033,19.053,18.794,18.794,2962920,0
2001-11-28,18.794,19.108,18.757,19.036,2186742,0
2001-11-29,19.033,19.206,18.98,19.169,3124734,0
2001-11-30,19.169,19.501,19.157,19.364,3403830,0
2001-12-03,19.364,19.817,19.269,19.763,4427182,0
2001-12-04,19.763,19.817,19.562,19.78,3097517,0
2001-12-05,19.78,19.855,19.504,19.626,3913033,0
2001-12-06,19.508,19.562,19.247,19.251,2524729,0
2001-12-07,19.266,19.44,19.225,19.264,2291900,0
2001-12-10,19.225,19.424,19.13,19.174,1480346,0
2001-12-11,19.174,19.319,19.077,19.13,1558779,0
2001-12-12,19.125,19.178,18.833,18.966,4561038,0
2001-12-13,18.966,19.403,18.962,19.295,2650915,0
2001-12-14,19.206,19.579,19.165,19.44,2939659,0
2001-12-17,19.445,19.591,19.331,19.424,2911205,0
2001-12-18,19.609,19.771,19.383,19.771,2433673,0
2001-12-19,19.771,20.328,19.582,20.148,6837098,0
2001-12-20,20.01,20.127,19.884,20.122,5945134,0
2001-12-21,20.127,20.368,20.122,20.368,4010762,0
2001-12-24,20.248,20.399,20.214,20.301,1569173,0
2001-12-26,20.305,20.596,20.305,20.548,2290416,0
2001-12-27,20.553,20.74,20.371,20.74,3226425,0
2001-12-28,20.691,20.717,20.466,20.544,2132065,0
2001-12-31,20.469,20.517,20.314,20.404,1838371,0
2002-01-02,20.296,20.296,19.687,19.989,5791729,0
2002-01-03,19.993,20.049,19.836,19.997,1833668,0
2002-01-04,19.997,19.997,19.525,19.661,2743948,0
2002-01-07,19.658,19.671,19.312,19.364,4528128,0
2002-01-08,19.44,19.508,19.291,19.469,2731329,0
2002-01-09,19.469,19.618,19.116,19.165,4810196,0
2002-01-10,19.206,19.383,19.087,19.13,2633099,0
2002-01-11,19.036,19.316,18.991,19.13,1893052,0
2002-01-14,19.13,19.492,19.045,19.307,3050257,0
2002-01-15,19.307,19.57,19.178,19.534,2618006,0
2002-01-16,19.534,19.658,19.394,19.399,1833668,0
2002-01-17,19.399,19.525,19.161,19.486,2445550,0
2002-01-18,19.549,19.789,19.46,19.709,3018341,0
2002-01-22,19.671,19.754,19.595,19.701,1805214,0
2002-01-23,19.629,19.671,19.412,19.511,1637215,0
2002-01-24,19.452,19.492,18.98,19.21,4331426,0
2002-01-25,19.21,19.256,18.966,19.121,2166703,0
2002-01-28,19.125,19.178,18.958,19.045,2692728,0
2002-01-29,18.938,19.036,18.794,18.958,3125476,0
2002-01-30,18.958,19.508,18.938,19.483,3882350,0
2002-01-31,19.39,19.651,19.272,19.549,2646463,0
2002-02-01,19.609,19.642,19.134,19.266,3456779,0
2002-02-04,19.334,19.534,19.113,19.206,2466827,0
2002-02-05,19.357,19.452,19.105,19.218,1788146,0
2002-02-06,17.557,17.658,17.053,17.187,26911458,0
2002-02-07,17.221,17.848,17.221,17.716,11420159,0
2002-02-08,17.893,18.211,17.637,18.152,5634614,0
2002-02-11,18.171,18.292,18.015,18.231,4567224,0
2002-02-12,18.268,18.447,18.211,18.396,4226768,0
2002-02-13,18.447,18.576,18.066,18.138,4094891,0
2002-02-14,18.211,18.486,17.993,18.486,3037145,0
2002-02-15,18.404,18.731,18.4,18.493,2715246,0
2002-02-19,18.467,18.72,18.35,18.384,4608789,0
2002-02-20,18.384,18.775,18.132,18.74,5540843,0
2002-02-21,18.584,18.697,18.207,18.26,5052669,0
2002-02-22,18.328,18.72,18.171,18.653,2220641,0
2002-02-25,18.623,18.806,18.576,18.753,4068662,0
2002-02-26,18.92,18.938,18.701,18.845,4095630,0
2002-02-27,18.584,18.74,18.543,18.69,6404109,0
2002-02-28,18.645,18.685,18.223,18.241,7424736,0
2002-03-01,18.241,18.241,17.836,18.128,8200416,0
2002-03-04,18.128,18.128,17.282,17.361,11081931,0
2002-03-05,17.361,17.758,17.361,17.758,7386385,0
2002-03-06,17.875,18.066,17.776,17.929,3172486,0
2002-03-07,17.929,17.98,17.754,17.909,4451675,0
2002-03-08,18.088,18.207,17.971,18.152,6740360,0
2002-03-11,18.309,18.522,18.231,18.256,4051091,0
2002-03-12,18.404,18.48,18.192,18.467,3522347,0
2002-03-13,18.505,18.603,18.404,18.491,3224200,0
2002-03-14,18.526,18.771,18.526,18.692,1984352,0
2002-03-15,18.901,19.053,18.717,19.045,3800947,0
2002-03-18,19.045,19.045,18.572,18.951,3291251,0
2002-03-19,18.954,19.338,18.857,18.938,4379178,0
2002-03-20,18.822,19.017,18.498,18.636,5476014,0
2002-03-21,18.664,19.033,18.384,18.938,4148333,0
2002-03-22,19.045,19.174,18.975,19.053,2403241,0
2002-03-25,18.938,19.331,18.938,19.15,2273344,0
2002-03-26,19.233,19.511,19.233,19.385,3587173,0
2002-03-27,19.39,19.492,19.198,19.286,1933629,0
2002-03-28,19.256,19.478,19.182,19.272,1709708,0
2002-04-01,19.272,19.272,19.022,19.041,3249436,0
2002-04-02,19.041,19.161,18.975,19.049,3192528,0
2002-04-03,19.053,19.303,18.97,19.008,2064270,0
2002-04-04,19.055,19.432,19.036,19.408,1627316,0
2002-04-05,19.432,19.474,19.169,19.403,1498161,0
2002-04-08,19.403,19.54,19.364,19.525,1306656,0
2002-04-09,19.529,19.711,19.282,19.701,2952774,0
2002-04-10,19.606,19.821,19.562,19.776,2295365,0
2002-04-11,19.743,19.898,19.674,19.759,2810253,0
2002-04-12,19.8,19.958,19.683,19.91,2129838,0
2002-04-15,19.958,19.997,19.46,19.504,2208024,0
2002-04-16,19.642,19.898,19.566,19.841,4156744,0
2002-04-17,19.841,19.841,19.36,19.448,3897687,0
2002-04-18,19.303,19.586,19.143,19.562,2832028,0
2002-04-19,19.629,19.8,19.428,19.759,2152351,0
2002-04-22,19.661,19.888,19.606,19.8,2430459,0
2002-04-23,19.88,19.917,19.75,19.852,1379891,0
2002-04-24,19.859,19.961,19.445,19.474,2899328,0
2002-04-25,19.445,19.511,17.791,17.971,21187518,0
2002-04-26,16.786,17.123,16.505,17.035,40757373,0
2002-04-29,17.282,17.399,17.035,17.073,11640369,0
2002-04-30,17.183,17.577,17.127,17.48,8368909,0
2002-05-01,17.557,17.707,17.44,17.679,4686482,0
2002-05-02,17.808,18.088,17.698,18.086,4475679,0
2002-05-03,18.253,18.292,17.854,17.926,8317445,0
2002-05-06,17.926,17.953,17.654,17.711,4170353,0
2002-05-07,17.734,17.776,17.461,17.461,5147437,0
2002-05-08,17.62,17.62,17.452,17.574,3188075,0
2002-05-09,17.658,17.816,17.528,17.62,2088269,0
2002-05-10,17.698,17.858,17.537,17.633,4521696,0
2002-05-13,17.698,17.711,17.452,17.625,2037548,0
2002-05-14,17.816,17.832,17.574,17.698,1862123,0
2002-05-15,17.698,17.763,17.472,17.507,2311449,0
2002-05-16,17.637,17.82,17.603,17.731,1619646,0
2002-05-17,17.731,17.734,17.528,17.658,1380631,0
2002-05-20,17.679,17.679,17.461,17.498,1755730,0
2002-05-21,17.498,17.658,17.498,17.603,2030866,0
2002-05-22,17.658,17.98,17.658,17.953,2282995,0
2002-05-23,17.953,17.969,17.754,17.879,2046206,0
2002-05-24,17.953,17.969,17.791,17.898,2230045,0
2002-05-28,17.836,17.841,17.649,17.72,1547645,0
2002-05-29,17.724,17.854,17.67,17.854,1392510,0
2002-05-30,17.841,17.898,17.663,17.828,1746329,0
2002-05-31,17.754,18.196,17.734,18.054,2190949,0
2002-06-03,18.006,18.105,17.758,17.851,2015278,0
2002-06-04,17.72,17.937,17.581,17.72,2533883,0
2002-06-05,17.72,17.953,17.557,17.929,1575355,0
2002-06-06,17.917,17.922,17.519,17.663,1682737,0
2002-06-07,17.519,17.744,17.44,17.585,3969444,0
2002-06-10,17.605,17.605,17.42,17.496,1739895,0
2002-06-11,17.496,17.633,17.258,17.347,2430210,0
2002-06-12,17.347,17.432,17.262,17.304,2952528,0
2002-06-13,17.262,17.379,17.202,17.249,2829801,0
2002-06-14,17.044,17.115,16.962,17.027,5015807,0
2002-06-17,17.065,17.357,17.065,17.304,2278289,0
2002-06-18,17.379,17.42,17.239,17.379,3063128,0
2002-06-19,17.262,17.457,17.221,17.416,2378995,0
2002-06-20,17.399,17.524,17.161,17.262,5489624,0
2002-06-21,17.1,17.244,17.078,17.174,4234930,0
2002-06-24,17.065,17.136,16.736,17.044,4308170,0
2002-06-25,17.078,17.183,16.769,17.003,7376740,0
2002-06-26,17.202,17.637,16.946,17.603,5339933,0
2002-06-27,17.707,17.969,17.684,17.937,4808711,0
2002-06-28,17.898,17.905,17.493,17.493,7296077,0
2002-07-01,17.637,17.691,17.411,17.48,4028825,0
2002-07-02,17.357,17.577,17.35,17.425,3254383,0
2002-07-03,17.48,17.524,17.003,17.225,2125880,0
2002-07-05,17.339,17.557,17.127,17.557,1019886,0
2002-07-08,17.502,17.734,17.493,17.698,2510379,0
2002-07-09,17.698,17.804,17.312,17.382,3295210,0
2002-07-10,17.347,17.507,17.221,17.312,4084990,0
2002-07-11,17.269,17.37,17.17,17.249,3474344,0
2002-07-12,17.202,17.202,16.748,16.834,2161755,0
2002-07-15,16.796,17.343,16.683,17.316,4853740,0
2002-07-16,17.152,17.208,16.796,16.874,4564747,0
2002-07-17,16.931,17.353,16.878,17.086,3115824,0
2002-07-18,16.951,17.058,15.992,16.061,4677575,0
2002-07-19,16.061,16.191,15.511,15.568,6728728,0
2002-07-22,15.568,15.945,15.206,15.333,5398325,0
2002-07-23,15.257,15.559,15.093,15.381,5181084,0
2002-07-24,15.231,15.961,14.925,15.932,4601614,0
2002-07-25,15.936,16.021,15.656,15.85,7086506,0
2002-07-26,15.972,15.972,15.711,15.911,3415952,0
2002-07-29,16.088,16.117,15.932,16.078,3598059,0
2002-07-30,16.122,16.308,15.987,16.159,4637495,0
2002-07-31,16.226,16.551,16.167,16.551,3253639,0
2002-08-01,16.548,16.709,16.389,16.43,2124146,0
2002-08-02,16.51,16.769,16.234,16.434,2481923,0
2002-08-05,16.51,16.628,16.344,16.386,2812976,0
2002-08-06,16.386,16.717,16.23,16.23,2330991,0
2002-08-07,16.312,16.651,16.175,16.651,2638790,0
2002-08-08,16.529,17.1,16.47,17.065,2369344,0
2002-08-09,16.969,17.202,16.91,17.112,1449666,0
2002-08-12,16.955,17.076,16.826,17.011,1186156,0
2002-08-13,16.891,17.232,16.83,16.918,1881668,0
2002-08-14,16.951,17.331,16.7,17.331,1778987,0
2002-08-15,17.331,17.357,16.94,17.108,1456348,0
2002-08-16,17.108,17.262,16.891,16.926,1987321,0
2002-08-19,17.007,17.086,16.664,16.813,2462621,0
2002-08-20,16.728,16.728,16.449,16.543,1984352,0
2002-08-21,16.57,16.651,16.389,16.534,2456437,0
2002-08-22,16.534,16.695,16.389,16.579,2386170,0
2002-08-23,16.584,16.688,16.551,16.66,1845793,0
2002-08-26,16.638,16.91,16.51,16.874,2307242,0
2002-08-27,17.011,17.225,16.809,17.049,2122168,0
2002-08-28,17.049,17.108,16.782,17.062,2016021,0
2002-08-29,16.902,16.91,16.529,16.611,1669625,0
2002-08-30,16.602,17.049,16.41,16.805,1249494,0
2002-09-03,16.805,16.805,16.368,16.414,2014043,0
2002-09-04,16.47,16.611,16.332,16.522,2174869,0
2002-09-05,16.051,16.505,15.911,16.505,4826526,0
2002-09-06,16.558,16.669,16.251,16.602,2870877,0
2002-09-09,16.607,16.914,16.57,16.821,2273590,0
2002-09-10,16.91,16.931,16.57,16.753,2496028,0
2002-09-11,16.931,16.94,16.728,16.786,1282654,0
2002-09-12,16.688,16.732,16.562,16.595,1433084,0
2002-09-13,16.595,16.926,16.595,16.87,2141963,0
2002-09-16,16.83,17.104,16.773,17.069,1542203,0
2002-09-17,17.148,17.148,16.736,16.85,2516809,0
2002-09-18,16.891,17.221,16.728,17.161,3410757,0
2002-09-19,17.007,17.32,16.821,17.083,2405716,0
2002-09-20,17.17,17.457,17.119,17.425,3891012,0
2002-09-23,17.312,17.493,17.148,17.225,2654874,0
2002-09-24,17.229,17.832,17.17,17.728,4803017,0
2002-09-25,17.848,17.901,17.269,17.461,6020349,0
2002-09-26,17.569,18.044,17.537,18.039,3894471,0
2002-09-27,17.969,17.969,17.609,17.649,2816444,0
2002-09-30,17.59,17.812,17.42,17.734,3216774,0
2002-10-01,17.783,18.253,17.754,18.178,2887452,0
2002-10-02,18.174,18.295,17.269,17.658,3956578,0
2002-10-03,17.879,18.187,17.854,18.022,3204897,0
2002-10-04,18.119,18.287,17.763,17.808,2727118,0
2002-10-07,17.767,17.929,17.507,17.557,3404074,0
2002-10-08,17.72,18.077,17.658,17.763,4689202,0
2002-10-09,17.767,17.767,16.955,17.278,7397523,0
2002-10-10,17.278,17.42,16.969,17.035,3499336,0
2002-10-11,17.035,17.035,16.6,16.676,6255155,0
2002-10-14,16.676,17.249,16.676,17.208,4230477,0
2002-10-15,17.339,17.357,16.955,17.202,2396314,0
2002-10-16,17.202,17.416,16.895,17.136,1758451,0
2002-10-17,16.996,17.078,16.635,17.035,5525257,0
2002-10-18,16.874,16.955,16.475,16.748,4082020,0
2002-10-21,16.91,17.617,16.761,17.617,3725481,0
2002-10-22,16.813,16.996,16.493,16.575,23820370,0
2002-10-23,16.373,16.669,16.296,16.651,20298025,0
2002-10-24,16.725,16.736,16.316,16.478,7469027,0
2002-10-25,16.475,16.595,16.23,16.312,6266292,0
2002-10-28,16.3,16.352,16.069,16.126,6868028,0
2002-10-29,16.23,16.445,16.078,16.445,8542854,0
2002-10-30,16.518,16.551,16.23,16.405,4397491,0
2002-10-31,16.513,16.728,16.13,16.602,5088796,0
2002-11-01,16.575,16.85,16.482,16.773,5286734,0
2002-11-04,16.834,17.015,16.736,16.841,5116260,0
2002-11-05,16.895,17.115,16.895,17.112,3810349,0
2002-11-06,17.112,17.131,16.878,16.998,2589305,0
2002-11-07,17.015,17.136,16.931,16.996,2826834,0
2002-11-08,16.996,17.217,16.773,16.813,4401448,0
2002-11-11,16.813,17.136,16.764,17.062,5647976,0
2002-11-12,17.258,17.375,17.112,17.258,8712835,0
2002-11-13,17.299,17.577,17.213,17.39,4727558,0
2002-11-14,17.483,17.679,17.32,17.67,4502150,0
2002-11-15,17.577,17.98,17.496,17.848,4867102,0
2002-11-18,17.922,17.937,17.537,17.666,3532242,0
2002-11-19,17.599,18.119,17.599,18.093,4503636,0
2002-11-20,18.093,18.271,18.006,18.271,5105126,0
2002-11-21,18.271,18.4,18.124,18.268,5962945,0
2002-11-22,18.268,18.58,18.183,18.467,5749668,0
2002-11-25,18.467,18.491,17.922,18.048,3845483,0
2002-11-26,18.048,18.077,17.828,17.984,2667243,0
2002-11-27,18.086,18.086,17.841,17.922,2835250,0
2002-11-29,17.922,17.969,17.812,17.929,2195654,0
2002-12-02,18.01,18.03,17.557,17.617,3774966,0
2002-12-03,17.557,17.858,17.541,17.663,2857516,0
2002-12-04,17.744,17.953,17.72,17.854,1736678,0
2002-12-05,17.854,17.922,17.625,17.758,1892310,0
2002-12-06,17.687,17.901,17.585,17.716,2650667,0
2002-12-09,17.8,18.001,17.557,17.637,2801594,0
2002-12-10,17.637,17.858,17.557,17.816,2513100,0
2002-12-11,17.82,17.82,17.44,17.666,2180062,0
2002-12-12,17.599,17.772,17.353,17.353,3044569,0
2002-12-13,17.353,17.658,17.278,17.472,4904462,0
2002-12-16,17.599,17.758,17.483,17.687,2529677,0
2002-12-17,17.691,18.138,17.679,18.039,5721466,0
2002-12-18,18.178,18.476,17.964,18.476,8392912,0
2002-12-19,18.483,18.58,18.374,18.568,4910648,0
2002-12-20,18.623,18.883,18.623,18.749,4944300,0
2002-12-23,18.841,18.982,18.731,18.861,3867258,0
2002-12-24,18.954,18.954,18.783,18.833,561654,0
2002-12-26,18.841,18.975,18.72,18.766,2338910,0
2002-12-27,18.841,18.853,18.584,18.627,1531315,0
2002-12-30,18.627,18.865,18.627,18.829,3337517,0
2002-12-31,18.87,18.913,18.61,18.861,2009835,0
2003-01-02,18.861,19.185,18.861,19.147,4750565,0
2003-01-03,19.139,19.143,18.927,19.083,2899328,0
2003-01-06,19.083,19.153,18.938,19.092,4745617,0
2003-01-07,19.083,19.083,18.72,18.797,4079794,0
2003-01-08,18.797,18.975,18.713,18.791,3284325,0
2003-01-09,18.713,19.08,18.713,19,4934652,0
2003-01-10,19,19.189,18.92,19.096,4335139,0
2003-01-13,19.178,19.399,19.143,19.39,5865711,0
2003-01-14,19.319,19.399,19.198,19.399,2886215,0
2003-01-15,19.399,19.399,19.299,19.364,4146105,0
2003-01-16,19.385,19.474,19.198,19.334,2769678,0
2003-01-17,19.299,19.424,19.182,19.218,2455447,0
2003-01-21,19.185,19.327,18.97,18.996,2530916,0
2003-01-22,18.996,19.178,18.888,18.916,4257199,0
2003-01-23,18.987,19.017,18.813,18.822,2894136,0
2003-01-24,18.833,18.942,18.58,18.592,2585592,0
2003-01-27,18.409,18.505,18.115,18.376,5373580,0
2003-01-28,18.376,18.576,18.314,18.491,2795905,0
2003-01-29,18.207,18.228,17.984,18.066,10287945,0
2003-01-30,18.066,18.128,17.841,17.848,5132838,0
2003-01-31,17.783,18.16,17.758,18.16,5411934,0
2003-02-03,18.187,18.205,18.034,18.196,3082175,0
2003-02-04,18.097,18.166,17.901,18.001,4937619,0
2003-02-05,18.006,18.256,17.961,18.034,3076239,0
2003-02-06,17.953,18.022,17.787,17.862,3828163,0
2003-02-07,17.956,18.015,17.808,17.949,2130577,0
2003-02-10,18.025,18.178,17.893,18.115,2453221,0
2003-02-11,18.164,18.219,17.87,17.884,4104536,0
2003-02-12,17.905,18.066,17.787,17.824,2748154,0
2003-02-13,17.824,17.988,17.645,17.845,3338016,0
2003-02-14,18.128,18.362,18.088,18.295,5829092,0
2003-02-18,18.3,18.472,18.187,18.25,4042679,0
2003-02-19,18.276,18.287,18.119,18.223,3285312,0
2003-02-20,18.228,18.228,17.684,17.684,6570625,0
2003-02-21,17.687,17.851,17.599,17.808,4259426,0
2003-02-24,17.702,17.736,17.524,17.557,3068570,0
2003-02-25,17.461,17.783,17.312,17.776,5137789,0
2003-02-26,17.741,17.741,17.339,17.62,7108284,0
2003-02-27,17.684,17.695,17.326,17.42,6426624,0
2003-02-28,17.394,17.562,17.221,17.326,4232949,0
2003-03-03,17.507,17.562,17.403,17.461,4491512,0
2003-03-04,17.533,17.533,16.996,17.035,4269572,0
2003-03-05,16.974,17.091,16.8,17.091,4209693,0
2003-03-06,17.136,17.202,16.874,16.955,4067176,0
2003-03-07,16.813,17.1,16.745,17.058,4232702,0
2003-03-10,16.996,17.115,16.87,16.907,3730185,0
2003-03-11,16.966,17.335,16.935,17.083,3731420,0
2003-03-12,17.069,17.295,17.031,17.258,4059258,0
2003-03-13,17.379,17.533,17.331,17.516,3029968,0
2003-03-14,17.562,17.613,17.425,17.533,3952126,0
2003-03-17,17.528,18.124,17.524,18.022,4578604,0
2003-03-18,18.115,18.178,17.783,18.138,5888722,0
2003-03-19,18.128,18.28,17.909,18.16,7181022,0
2003-03-20,18.16,18.245,18.059,18.228,3956083,0
2003-03-21,18.552,18.888,18.491,18.883,9262364,0
2003-03-24,18.762,18.766,18.48,18.601,6023818,0
2003-03-25,18.58,18.954,18.58,18.865,4474935,0
2003-03-26,18.833,18.934,18.669,18.724,4155756,0
2003-03-27,18.673,18.913,18.164,18.74,4157239,0
2003-03-28,18.74,18.749,18.396,18.61,3029477,0
2003-03-31,18.491,18.568,18.256,18.409,3500324,0
2003-04-01,18.431,18.509,18.207,18.493,3488201,0
2003-04-02,18.61,18.853,18.493,18.783,3389726,0
2003-04-03,18.783,18.783,18.287,18.518,6592397,0
2003-04-04,18.518,18.632,18.393,18.53,3088858,0
2003-04-07,18.673,18.794,18.421,18.463,3679216,0
2003-04-08,18.323,18.592,18.3,18.509,2746172,0
2003-04-09,18.572,18.713,18.295,18.458,5103639,0
2003-04-10,18.552,18.552,18.187,18.323,4056044,0
2003-04-11,18.491,18.552,18.241,18.309,3681193,0
2003-04-14,18.431,18.632,18.404,18.623,2932236,0
2003-04-15,18.572,18.587,18.241,18.426,3166300,0
2003-04-16,18.472,18.486,18.105,18.166,3090343,0
2003-04-17,18.187,18.467,18.187,18.443,2907246,0
2003-04-21,18.472,18.505,18.28,18.35,2347575,0
2003-04-22,18.314,18.518,18.2,18.45,4066187,0
2003-04-23,18.35,18.431,18.268,18.366,3232859,0
2003-04-24,18.366,18.366,18.115,18.236,4304457,0
2003-04-25,18.25,18.421,18.164,18.207,4358147,0
2003-04-28,18.362,18.37,18.228,18.292,2566544,0
2003-04-29,18.25,18.431,18.166,18.309,4416044,0
2003-04-30,18.207,18.389,18.119,18.231,4587761,0
2003-05-01,18.276,18.284,17.791,18.105,4669900,0
2003-05-02,17.964,18.044,17.824,17.993,5088304,0
2003-05-05,18.048,18.086,17.804,17.884,4109980,0
2003-05-06,17.917,18.268,17.845,18.019,5323848,0
2003-05-07,17.964,18.105,17.941,18.066,3859093,0
2003-05-08,17.519,18.205,17.519,18.088,6371448,0
2003-05-09,18.105,18.4,18.088,18.4,3948907,0
2003-05-12,18.381,18.623,18.304,18.576,2894626,0
2003-05-13,18.564,18.576,18.357,18.435,3020815,0
2003-05-14,18.53,18.592,18.384,18.48,3367457,0
2003-05-15,18.509,18.56,18.268,18.362,3549561,0
2003-05-16,18.268,18.35,18.128,18.128,3561936,0
2003-05-19,18.132,18.253,18.102,18.156,2392105,0
2003-05-20,18.187,18.389,18.128,18.304,2999046,0
2003-05-21,18.264,18.491,18.152,18.393,2813473,0
2003-05-22,18.328,18.766,18.318,18.701,3758140,0
2003-05-23,18.692,18.901,18.409,18.817,3717318,0
2003-05-27,18.78,18.853,18.653,18.731,3578514,0
2003-05-28,18.673,18.753,18.564,18.64,3146757,0
2003-05-29,18.241,18.673,18.241,18.623,3665604,0
2003-05-30,18.673,18.908,18.568,18.908,4622402,0
2003-06-02,18.954,19.055,18.897,19.022,3306097,0
2003-06-03,19.077,19.194,19.03,19.169,2697678,0
2003-06-04,19.185,19.36,19.116,19.218,2997063,0
2003-06-05,19.169,19.36,19.157,19.334,2834256,0
2003-06-06,19.399,19.474,19.282,19.403,4890855,0
2003-06-09,19.261,19.39,19.22,19.266,3318962,0
2003-06-10,19.238,19.266,19.083,19.178,3573314,0
2003-06-11,19.198,19.38,19.125,19.38,2404727,0
2003-06-12,19.38,19.489,19.157,19.489,3424118,0
2003-06-13,19.399,19.732,19.399,19.683,3581234,0
2003-06-16,19.709,20.071,19.709,20.071,3975132,0
2003-06-17,20.001,20.071,19.836,19.985,3224691,0
2003-06-18,19.784,20.005,19.763,19.871,4138931,0
2003-06-19,19.705,19.736,19.385,19.432,7522964,0
2003-06-20,19.436,19.452,19.157,19.198,9989546,0
2003-06-23,19.157,19.452,19.08,19.436,5539851,0
2003-06-24,19.436,19.474,19.198,19.251,4114188,0
2003-06-25,19.251,19.598,18.954,19.319,7157023,0
2003-06-26,19.44,19.651,19.165,19.291,3116076,0
2003-06-27,19.261,19.419,19.068,19.202,3252651,0
2003-06-30,19.277,19.299,19.013,19.161,4415795,0
2003-07-01,19.161,19.385,18.897,19.319,3112605,0
2003-07-02,19.412,19.412,19.157,19.238,3355333,0
2003-07-03,19.261,19.282,19.041,19.165,1199025,0
2003-07-07,19.139,19.312,19.113,19.277,3620821,0
2003-07-08,19.198,19.247,18.924,19.036,6752731,0
2003-07-09,19.077,19.261,18.975,19.036,4642686,0
2003-07-10,19.036,19.264,18.924,19.233,4028331,0
2003-07-11,19.238,19.714,19.21,19.653,5187516,0
2003-07-14,19.666,19.705,19.44,19.457,5783317,0
2003-07-15,19.579,19.579,19.334,19.504,2922836,0
2003-07-16,19.52,19.54,19.264,19.445,4456624,0
2003-07-17,19.238,19.338,19.157,19.218,6845024,0
2003-07-18,19.319,19.319,19.072,19.182,3027000,0
2003-07-21,19.182,19.182,18.813,18.865,4659265,0
2003-07-22,18.897,19.083,18.833,19.025,3663873,0
2003-07-23,18.954,19.147,18.934,19.105,2694213,0
2003-07-24,19.096,19.185,18.897,18.901,2444312,0
2003-07-25,18.901,19.157,18.892,19.13,1824515,0
2003-07-28,19.096,19.153,18.938,19.013,2743453,0
2003-07-29,19.013,19.013,18.614,18.653,4109236,0
2003-07-30,18.653,18.74,18.552,18.717,4122108,0
2003-07-31,18.817,18.817,18.514,18.538,3838804,0
2003-08-01,18.632,18.632,18.389,18.454,3903380,0
2003-08-04,18.454,18.498,18.314,18.463,2531902,0
2003-08-05,18.463,18.535,18.318,18.346,2813967,0
2003-08-06,18.389,18.526,18.325,18.389,2198126,0
2003-08-07,18.447,18.483,18.231,18.472,2174126,0
2003-08-08,18.472,18.713,18.454,18.645,2245384,0
2003-08-11,18.645,18.713,18.645,18.66,1621131,0
2003-08-12,18.692,18.753,18.518,18.731,1947732,0
2003-08-13,18.762,18.791,18.463,18.717,3497852,0
2003-08-14,18.701,18.879,18.648,18.874,1851234,0
2003-08-15,18.874,18.892,18.692,18.888,871432,0
2003-08-18,18.888,18.942,18.771,18.794,1264095,0
2003-08-19,18.788,18.788,18.4,18.64,4070393,0
2003-08-20,18.592,18.78,18.552,18.648,1693131,0
2003-08-21,18.648,18.771,18.596,18.713,2068970,0
2003-08-22,18.72,18.829,18.664,18.692,2060807,0
2003-08-25,18.744,18.794,18.627,18.704,1925712,0
2003-08-26,18.614,18.72,18.421,18.701,3058671,0
2003-08-27,18.701,18.701,18.547,18.701,1713172,0
2003-08-28,18.701,18.78,18.547,18.771,1931153,0
2003-08-29,18.771,18.794,18.552,18.735,1723563,0
2003-09-02,18.727,18.942,18.564,18.904,2791203,0
2003-09-03,18.853,18.966,18.709,18.966,4321778,0
2003-09-04,18.996,19.053,18.833,18.942,3531006,0
2003-09-05,18.883,18.954,18.797,18.845,3661892,0
2003-09-08,18.874,18.954,18.833,18.916,2859987,0
2003-09-09,18.975,19.13,18.833,19.096,3651004,0
2003-09-10,19.096,19.23,18.982,19.008,3889028,0
2003-09-11,19.096,19.096,18.996,19.092,2899328,0
2003-09-12,19.092,19.1,18.934,19.08,2205550,0
2003-09-15,19.1,19.113,18.958,19.036,2596730,0
2003-09-16,19.055,19.291,18.934,19.291,4188167,0
2003-09-17,19.189,19.286,19.055,19.105,2626172,0
2003-09-18,19.055,19.202,19.041,19.143,2328272,0
2003-09-19,19.143,19.174,18.996,19.053,3155911,0
2003-09-22,18.962,19.017,18.904,18.97,2340889,0
2003-09-23,18.975,19.202,18.975,19.198,3038132,0
2003-09-24,19.198,19.272,19.055,19.157,2447775,0
2003-09-25,19.157,19.264,19.1,19.1,2220641,0
2003-09-26,19.1,19.178,18.958,18.958,1990537,0
2003-09-29,19,19,18.731,18.817,5722948,0
2003-09-30,18.817,19.059,18.794,19.025,3519128,0
2003-10-01,19.013,19.238,18.991,19.238,4143384,0
2003-10-02,19.198,19.202,18.916,19.077,4407387,0
2003-10-03,19.218,19.233,18.975,19.017,2715988,0
2003-10-06,19.017,19.059,18.775,18.913,3091823,0
2003-10-07,18.822,18.845,18.657,18.794,4713699,0
2003-10-08,18.681,18.762,18.518,18.632,3889279,0
2003-10-09,18.632,18.632,18.228,18.328,8653203,0
2003-10-10,18.357,18.366,18.077,18.284,5720470,0
2003-10-13,18.284,18.341,18.16,18.174,2450748,0
2003-10-14,18.219,18.219,17.82,18.136,6478334,0
2003-10-15,18.136,18.187,17.971,18.11,3928866,0
2003-10-16,17.783,18.192,17.684,18.077,7184488,0
2003-10-17,18.077,18.16,17.993,18.077,4322520,0
2003-10-20,18.066,18.069,17.767,17.913,4109980,0
2003-10-21,17.913,18.069,17.884,17.984,3879875,0
2003-10-22,17.976,17.993,17.862,17.971,3021062,0
2003-10-23,17.971,18.01,17.796,17.879,3935548,0
2003-10-24,17.866,17.866,17.741,17.781,2662296,0
2003-10-27,17.946,17.946,17.787,17.828,2299325,0
2003-10-28,18.147,18.268,18.082,18.268,6318747,0
2003-10-29,18.2,18.552,18.105,18.192,3557480,0
2003-10-30,18.211,18.332,18.187,18.287,2955247,0
2003-10-31,18.287,18.309,18.093,18.128,3951878,0
2003-11-03,18.128,18.304,18.128,18.25,2829558,0
2003-11-04,18.276,18.309,18.044,18.093,3319239,0
2003-11-05,18.093,18.142,17.796,17.905,7461108,0
2003-11-06,17.946,17.956,17.763,17.866,4133238,0
2003-11-07,17.917,18.048,17.836,17.898,2976032,0
2003-11-10,17.933,17.971,17.744,17.791,3253146,0
2003-11-11,17.791,17.836,17.702,17.728,3728701,0
2003-11-12,17.767,17.946,17.687,17.884,3349395,0
2003-11-13,17.884,18.196,17.884,18.196,3647542,0
2003-11-14,18.187,18.3,18.066,18.088,2840444,0
2003-11-17,18.147,18.325,18.138,18.318,3440942,0
2003-11-18,18.318,18.325,17.984,17.988,3247212,0
2003-11-19,17.988,18.119,17.913,18.088,1888844,0
2003-11-20,18.088,18.088,17.893,17.893,2251571,0
2003-11-21,18.066,18.066,17.913,17.956,2341383,0
2003-11-24,18.059,18.219,18.025,18.152,1916558,0
2003-11-25,18.147,18.3,18.066,18.214,2554421,0
2003-11-26,18.268,18.328,18.192,18.304,1463275,0
2003-11-28,18.207,18.223,18.156,18.192,1118609,0
2003-12-01,18.187,18.346,18.183,18.346,2337673,0
2003-12-02,18.346,18.381,18.25,18.37,3187334,0
2003-12-03,18.396,18.596,18.366,18.557,3309564,0
2003-12-04,18.491,18.552,18.431,18.522,1539726,0
2003-12-05,18.491,18.653,18.458,18.552,1919033,0
2003-12-08,18.491,18.664,18.409,18.614,1969505,0
2003-12-09,18.685,18.685,18.526,18.552,2350787,0
2003-12-10,18.552,18.61,18.426,18.543,1662943,0
2003-12-11,18.543,18.648,18.543,18.614,1651070,0
2003-12-12,18.572,18.592,18.431,18.509,2911205,0
2003-12-15,18.592,18.775,18.493,18.685,3553770,0
2003-12-16,18.685,19.077,18.653,19.03,5141743,0
2003-12-17,18.954,19.165,18.138,18.328,13638576,0
2003-12-18,18.35,18.627,18.192,18.28,10740483,0
2003-12-19,18.28,18.287,18.097,18.196,8218477,0
2003-12-22,18.196,18.417,18.192,18.268,5998828,0
2003-12-23,18.26,18.341,17.922,17.926,6093343,0
2003-12-24,17.984,18.35,17.984,18.205,2735532,0
2003-12-26,18.183,18.284,18.147,18.245,1147804,0
2003-12-29,18.287,18.357,18.16,18.357,3793524,0
2003-12-30,18.268,18.472,18.253,18.413,3620080,0
2003-12-31,18.458,18.522,18.228,18.309,3623791,0
2004-01-02,18.389,18.509,18.166,18.192,3060152,0
2004-01-05,18.431,18.552,18.268,18.491,5738536,0
2004-01-06,18.409,18.48,18.325,18.389,3261562,0
2004-01-07,18.389,18.404,18.241,18.332,4771350,0
2004-01-08,18.295,18.431,18.287,18.37,2827330,0
2004-01-09,18.35,18.476,18.325,18.431,4043671,0
2004-01-12,18.341,18.491,18.284,18.389,4099097,0
2004-01-13,18.389,18.413,18.166,18.219,2731329,0
2004-01-14,18.219,18.366,18.171,18.309,2092231,0
2004-01-15,18.309,18.328,18.187,18.25,3123994,0
2004-01-16,18.328,18.409,18.268,18.366,3473850,0
2004-01-20,18.35,18.576,18.35,18.564,3970434,0
2004-01-21,18.564,18.592,18.323,18.53,4356663,0
2004-01-22,18.53,18.53,18.346,18.381,2843907,0
2004-01-23,18.45,18.547,18.389,18.472,4589242,0
2004-01-26,18.502,18.677,18.472,18.632,3524821,0
2004-01-27,18.576,18.596,18.454,18.572,5143477,0
2004-01-28,18.53,18.713,18.435,18.491,5352551,0
2004-01-29,18.491,18.653,18.491,18.592,3309313,0
2004-01-30,18.518,18.526,18.328,18.362,5275847,0
2004-02-02,18.328,18.572,18.26,18.381,3596576,0
2004-02-03,18.543,18.543,18.409,18.45,2372066,0
2004-02-04,18.077,18.231,17.956,18.152,9294036,0
2004-02-05,18.128,18.276,18.019,18.138,7453190,0
2004-02-06,18.16,18.268,18.128,18.187,6867783,0
2004-02-09,18.346,18.346,18.025,18.156,4287634,0
2004-02-10,18.115,18.25,18.086,18.211,4534566,0
2004-02-11,18.174,18.287,18.119,18.183,5094239,0
2004-02-12,18.178,18.231,18.086,18.156,3284572,0
2004-02-13,18.152,18.228,18.069,18.124,4228994,0
2004-02-17,18.166,18.174,17.884,18.142,8106149,0
2004-02-18,18.006,18.164,17.961,18.066,5238985,0
2004-02-19,18.086,18.346,17.953,18.187,4722113,0
2004-02-20,18.287,18.287,18.147,18.223,3568122,0
2004-02-23,18.223,18.435,18.187,18.4,4740174,0
2004-02-24,18.389,18.538,18.264,18.509,5536636,0
2004-02-25,18.44,18.584,18.35,18.535,3622556,0
2004-02-26,18.538,18.596,18.431,18.53,3401603,0
2004-02-27,18.518,18.592,18.486,18.584,3188572,0
2004-03-01,18.996,19.334,18.794,19.072,7888657,0
2004-03-02,18.794,19.053,18.794,19.013,5313210,0
2004-03-03,18.924,19.064,18.908,19.064,2932484,0
2004-03-04,19.064,19.064,18.908,18.996,2149384,0
2004-03-05,18.996,19.238,18.916,19.238,4170106,0
2004-03-08,19.198,19.303,19.087,19.161,2970833,0
2004-03-09,19.1,19.256,19.077,19.23,2251073,0
2004-03-10,19.23,19.399,19.194,19.266,4842853,0
2004-03-11,19.264,19.264,18.897,18.966,4177284,0
2004-03-12,18.966,18.966,18.757,18.901,6074537,0
2004-03-15,18.901,18.901,18.692,18.731,3382302,0
2004-03-16,18.61,18.836,18.491,18.653,7818637,0
2004-03-17,18.78,18.892,18.717,18.794,3983297,0
2004-03-18,18.794,18.98,18.713,18.829,2736277,0
2004-03-19,18.794,18.87,18.592,18.592,5377044,0
2004-03-22,18.552,18.888,18.509,18.757,4074601,0
2004-03-23,18.744,18.874,18.717,18.731,3165310,0
2004-03-24,18.713,18.794,18.632,18.757,3564905,0
2004-03-25,18.794,18.874,18.493,18.788,3412243,0
2004-03-26,18.801,18.806,18.493,18.509,2545514,0
2004-03-29,18.58,18.794,18.572,18.794,1833668,0
2004-03-30,18.794,18.826,18.697,18.813,2292891,0
2004-03-31,18.81,18.892,18.64,18.865,1653048,0
2004-04-01,18.865,19.116,18.731,18.962,3374632,0
2004-04-02,19.005,19.036,18.865,18.897,3175704,0
2004-04-05,18.861,18.897,18.762,18.857,1840102,0
2004-04-06,18.857,18.975,18.833,18.924,3937031,0
2004-04-07,18.857,18.98,18.829,18.874,3810349,0
2004-04-08,18.897,18.897,18.673,18.749,2637553,0
2004-04-12,18.794,18.794,18.632,18.697,1905919,0
2004-04-13,18.72,18.797,18.547,18.576,3762595,0
2004-04-14,18.576,18.757,18.514,18.735,3169765,0
2004-04-15,18.735,18.98,18.701,18.92,2358458,0
2004-04-16,19.157,19.157,18.916,19.08,2823618,0
2004-04-19,19.013,19.214,18.901,19.147,4377447,0
2004-04-20,19.15,19.174,19.036,19.045,4625122,0
2004-04-21,18.996,19.116,18.938,19.033,3147251,0
2004-04-22,18.975,19.394,18.954,19.368,4741660,0
2004-04-23,19.368,19.511,19.218,19.511,3655213,0
2004-04-26,19.474,19.545,19.403,19.534,3284075,0
2004-04-27,19.574,19.683,19.492,19.511,3801934,0
2004-04-28,19.489,19.54,19.403,19.445,2793926,0
2004-04-29,19.445,19.646,19.445,19.606,3638883,0
2004-04-30,19.661,19.817,19.602,19.705,5766742,0
2004-05-03,19.754,19.871,19.642,19.855,3200941,0
2004-05-04,19.743,19.743,19.57,19.634,3027993,0
2004-05-05,19.595,19.642,19.457,19.534,2705349,0
2004-05-06,19.198,19.368,19.064,19.343,6783412,0
2004-05-07,19.23,19.403,19.206,19.261,3290510,0
2004-05-10,19.165,19.299,18.954,18.975,3798721,0
2004-05-11,18.975,19.087,18.794,18.883,4266850,0
2004-05-12,18.934,18.934,18.72,18.845,3487707,0
2004-05-13,18.865,18.932,18.431,18.535,5809545,0
2004-05-14,18.572,18.592,18.44,18.535,5272383,0
2004-05-17,18.413,18.669,18.389,18.543,2945843,0
2004-05-18,18.61,18.648,18.467,18.514,2357220,0
2004-05-19,18.592,18.596,18.409,18.44,3374632,0
2004-05-20,18.417,18.526,18.35,18.472,2722670,0
2004-05-21,18.493,18.587,18.389,18.417,2189961,0
2004-05-24,18.509,18.514,18.341,18.4,2212477,0
2004-05-25,18.404,18.543,18.323,18.45,3312037,0
2004-05-26,18.389,18.607,18.328,18.552,2256025,0
2004-05-27,18.632,18.727,18.552,18.584,3270220,0
2004-05-28,18.584,18.66,18.53,18.61,2589056,0
2004-06-01,18.632,18.66,18.396,18.502,3804908,0
2004-06-02,18.522,18.572,18.45,18.505,4394273,0
2004-06-03,18.472,18.61,18.366,18.45,4342314,0
2004-06-04,18.996,19.46,18.951,19.338,26775123,0
2004-06-07,19.178,19.198,19.022,19.139,5608139,0
2004-06-08,19.059,19.157,19.017,19.116,3579996,0
2004-06-09,19.077,19.198,19.077,19.108,3977361,0
2004-06-10,19.15,19.15,19.059,19.096,2541056,0
2004-06-14,18.996,19.053,18.87,18.927,3537192,0
2004-06-15,18.975,18.982,18.657,18.713,3937280,0
2004-06-16,18.775,18.806,18.673,18.766,1535768,0
2004-06-17,18.713,18.78,18.576,18.627,2330497,0
2004-06-18,18.627,18.724,18.426,18.454,3449848,0
2004-06-21,18.493,18.592,18.396,18.514,3496612,0
2004-06-22,18.547,18.592,18.409,18.535,2235732,0
2004-06-23,18.56,18.56,18.389,18.522,2741720,0
2004-06-24,18.53,18.669,18.328,18.66,4739432,0
2004-06-25,18.657,18.664,18.389,18.389,8082396,0
2004-06-28,18.491,18.61,18.45,18.552,3448861,0
2004-06-29,18.552,18.673,18.509,18.64,2669717,0
2004-06-30,18.833,19.277,18.709,19.21,10161015,0
2004-07-01,19.036,19.291,19.033,19.198,5422326,0
2004-07-02,19.198,19.198,18.975,18.987,3469643,0
2004-07-06,18.987,19.049,18.845,18.897,2545514,0
2004-07-07,18.916,18.954,18.653,18.673,3246962,0
2004-07-08,18.543,18.874,18.518,18.69,2695696,0
2004-07-09,18.713,18.897,18.653,18.874,2786999,0
2004-07-12,18.908,18.982,18.757,18.836,1786411,0
2004-07-13,18.87,18.87,18.653,18.753,1804224,0
2004-07-14,18.753,18.865,18.568,18.623,2734544,0
2004-07-15,18.692,18.731,18.463,18.463,2200106,0
2004-07-16,18.576,18.596,18.376,18.45,3130424,0
2004-07-19,18.435,18.653,18.426,18.526,2053384,0
2004-07-20,18.607,18.97,18.572,18.97,4133735,0
2004-07-21,18.954,18.97,18.794,18.897,3648038,0
2004-07-22,18.845,18.853,18.669,18.673,3321190,0
2004-07-23,18.713,18.713,18.35,18.404,3867505,0
2004-07-26,18.328,18.509,18.304,18.509,3408283,0
2004-07-27,18.509,18.587,18.341,18.389,2191447,0
2004-07-28,18.396,18.409,18.187,18.287,2311199,0
2004-07-29,18.309,18.314,18.166,18.174,2804565,0
2004-07-30,18.2,18.256,18.102,18.147,3047787,0
2004-08-02,18.152,18.366,18.105,18.332,2466827,0
2004-08-03,18.309,18.332,18.136,18.156,1822782,0
2004-08-04,18.086,18.25,18.073,18.147,1827233,0
2004-08-05,18.205,18.284,18.164,18.164,1867565,0
2004-08-06,18.128,18.268,18.073,18.214,2101630,0
2004-08-09,18.207,18.276,18.166,18.211,2038040,0
2004-08-10,18.264,18.284,18.093,18.284,1925464,0
2004-08-11,18.284,18.483,18.171,18.483,1972477,0
2004-08-12,18.421,18.564,18.346,18.35,2263198,0
2004-08-13,18.4,18.552,18.287,18.538,2263694,0
2004-08-16,18.472,18.53,18.37,18.476,2958714,0
2004-08-17,18.509,18.572,18.45,18.572,1802742,0
2004-08-18,18.522,18.794,18.491,18.762,1972967,0
2004-08-19,18.78,18.788,18.653,18.788,1400182,0
2004-08-20,18.788,18.849,18.72,18.841,1491724,0
2004-08-23,18.883,18.934,18.797,18.813,1176999,0
2004-08-24,18.836,18.897,18.735,18.845,1278942,0
2004-08-25,18.874,18.934,18.788,18.924,1690408,0
2004-08-26,18.932,19.036,18.932,18.996,1963320,0
2004-08-27,19.005,19.105,18.954,19.077,2404727,0
2004-08-30,19.068,19.072,18.958,18.975,1209415,0
2004-08-31,19.03,19.1,18.982,19.096,1676059,0
2004-09-01,19.096,19.198,18.996,19.134,1986574,0
2004-09-02,19.055,19.21,19.055,19.178,1961092,0
2004-09-03,19.218,19.251,19.178,19.21,1595400,0
2004-09-07,19.198,19.21,19.059,19.125,2565552,0
2004-09-08,19.036,19.036,18.775,18.806,3945690,0
2004-09-09,18.845,18.975,18.81,18.853,1885627,0
2004-09-10,18.853,18.888,18.66,18.853,1864598,0
2004-09-13,18.857,18.954,18.794,18.879,1687689,0
2004-09-14,18.879,18.991,18.833,18.934,1819069,0
2004-09-15,18.996,19.105,18.836,19.041,2333221,0
2004-09-16,19.045,19.083,18.826,18.904,2273344,0
2004-09-17,18.934,19.198,18.934,19.087,3742556,0
2004-09-20,18.996,19.03,18.592,18.724,5413418,0
2004-09-21,18.491,18.53,18.231,18.328,7329477,0
2004-09-22,18.325,18.325,17.971,18.16,7261437,0
2004-09-23,18.147,18.28,18.034,18.142,3563419,0
2004-09-24,18.178,18.25,18.132,18.223,2327282,0
2004-09-27,18.223,18.253,18.128,18.142,3062133,0
2004-09-28,18.183,18.309,18.097,18.105,2617760,0
2004-09-29,18.105,18.241,17.946,18.223,2935452,0
2004-09-30,18.171,18.256,18.105,18.147,4592954,0
2004-10-01,18.207,18.35,18.164,18.309,1963320,0
2004-10-04,17.984,18.292,17.98,18.292,17817342,0
2004-10-05,18.409,18.538,18.183,18.228,34610094,0
2004-10-06,18.228,18.231,18.086,18.207,8897658,0
2004-10-07,18.223,18.228,17.984,18.059,5971362,0
2004-10-08,18.048,18.105,17.988,18.066,6255902,0
2004-10-11,18.105,18.147,17.87,17.87,5188013,0
2004-10-12,17.884,17.984,17.812,17.862,4490770,0
2004-10-13,17.964,18.022,17.82,17.917,4132006,0
2004-10-14,17.884,17.976,17.744,17.772,3527546,0
2004-10-15,17.804,17.909,17.702,17.724,3519625,0
2004-10-18,17.724,17.816,17.649,17.776,4176043,0
2004-10-19,17.783,17.87,17.687,17.744,3876163,0
2004-10-20,17.731,17.796,17.605,17.637,4280210,0
2004-10-21,17.633,17.724,17.569,17.666,4388086,0
2004-10-22,17.684,17.695,17.498,17.498,3006218,0
2004-10-25,17.562,17.687,17.382,17.537,4394273,0
2004-10-26,17.528,17.698,17.516,17.684,3426100,0
2004-10-27,17.698,17.728,17.617,17.711,3499582,0
2004-10-28,17.728,17.741,17.59,17.695,3921939,0
2004-10-29,17.731,17.884,17.64,17.884,5783567,0
2004-11-01,17.984,17.993,17.758,17.82,3875172,0
2004-11-02,17.845,17.879,17.731,17.763,4140165,0
2004-11-03,17.836,18.097,17.8,17.984,8065814,0
2004-11-04,17.984,18.219,17.804,18.207,8007424,0
2004-11-05,18.287,18.314,18.183,18.268,4296042,0
2004-11-08,18.268,18.287,18.187,18.2,6913312,0
2004-11-09,18.2,18.309,18.086,18.245,3340487,0
2004-11-10,18.268,18.332,18.211,18.304,3627008,0
2004-11-11,18.304,18.44,18.26,18.431,2584110,0
2004-11-12,18.463,18.552,18.357,18.552,3361518,0
2004-11-15,18.309,18.426,18.253,18.346,4349986,0
2004-11-16,18.346,18.346,18.231,18.245,2289176,0
2004-11-17,18.3,18.389,18.25,18.332,3247702,0
2004-11-18,18.384,18.409,18.284,18.341,2040019,0
2004-11-19,18.37,18.374,18.025,18.039,4154767,0
2004-11-22,18.147,18.147,17.937,18.006,3709151,0
2004-11-23,17.964,18.102,17.841,18.062,4038229,0
2004-11-24,18.136,18.223,18.077,18.178,2225840,0
2004-11-26,18.183,18.241,18.166,18.166,769245,0
2004-11-29,18.187,18.3,18.171,18.253,3462716,0
2004-11-30,18.264,18.417,18.187,18.384,4492007,0
2004-12-01,18.463,18.908,18.443,18.845,8293199,0
2004-12-02,18.766,19.036,18.757,19.036,4391552,0
2004-12-03,18.996,19.036,18.783,18.822,3340487,0
2004-12-06,18.822,18.833,18.636,18.701,2208024,0
2004-12-07,18.744,18.775,18.44,18.509,3496862,0
2004-12-08,18.535,18.681,18.514,18.664,2440850,0
2004-12-09,18.664,18.962,18.535,18.938,3470634,0
2004-12-10,18.853,19.045,18.724,19.022,4406890,0
2004-12-13,19.055,19.108,18.853,19.105,2937681,0
2004-12-14,19.157,19.642,19.157,19.609,8318190,0
2004-12-15,19.582,19.586,19.44,19.57,5256300,0
2004-12-16,19.529,19.57,19.399,19.545,4571677,0
2004-12-17,19.586,19.797,19.554,19.692,9015436,0
2004-12-20,19.692,19.863,19.591,19.852,5939688,0
2004-12-21,19.804,20.034,19.501,19.768,9156961,0
2004-12-22,19.863,19.871,19.674,19.836,3675009,0
2004-12-23,19.863,19.974,19.852,19.893,4023384,0
2004-12-27,19.934,20.015,19.852,19.91,2837473,0
2004-12-28,19.997,20.154,19.917,20.132,4263633,0
2004-12-29,20.17,20.193,20.038,20.118,2278539,0
2004-12-30,20.148,20.157,20.067,20.136,1763152,0
2004-12-31,20.175,20.175,20.027,20.091,1972967,0
2005-01-03,20.104,20.107,19.723,19.763,5233043,0
2005-01-04,19.855,19.901,19.591,19.705,4170600,0
2005-01-05,19.621,20.166,19.579,20.107,9151272,0
2005-01-06,20.076,20.166,19.974,20.127,5657128,0
2005-01-07,20.206,20.591,20.197,20.59,13497544,0
2005-01-10,20.409,20.699,20.409,20.653,8252868,0
2005-01-11,20.491,20.611,20.452,20.604,7836704,0
2005-01-12,20.653,20.709,20.356,20.596,6280146,0
2005-01-13,20.501,20.59,20.395,20.447,3749977,0
2005-01-14,20.553,20.562,20.386,20.469,3741316,0
2005-01-18,20.409,20.956,20.371,20.944,6564193,0
2005-01-19,21.017,21.177,20.961,21.09,8685865,0
2005-01-20,20.975,21.254,20.975,21.157,7596698,0
2005-01-21,21.139,21.139,20.948,20.979,5511151,0
2005-01-24,20.996,21.017,20.822,20.952,5139269,0
2005-01-25,20.956,21.093,20.835,20.971,6439736,0
2005-01-26,21.005,21.11,20.975,21.049,4495965,0
2005-01-27,21.017,21.299,20.975,21.291,4911390,0
2005-01-28,21.299,21.782,21.219,21.38,9938826,0
2005-01-31,21.38,21.547,21.308,21.417,5070732,0
2005-02-01,21.219,21.638,21.146,21.566,6168312,0
2005-02-02,21.578,21.638,21.4,21.462,3931338,0
2005-02-03,21.481,21.509,21.38,21.453,4073363,0
2005-02-04,21.453,21.462,21.352,21.421,9148549,0
2005-02-07,21.421,21.602,21.279,21.34,11330841,0
2005-02-08,21.36,21.445,21.27,21.4,5027433,0
2005-02-09,21.34,21.392,21.219,21.279,3501560,0
2005-02-10,21.279,21.352,21.204,21.279,3833854,0
2005-02-11,21.279,21.34,21.222,21.279,5247147,0
2005-02-14,21.283,21.291,21.196,21.267,1925959,0
2005-02-15,21.367,21.38,21.238,21.279,3085145,0
2005-02-16,21.238,21.363,21.2,21.299,4235921,0
2005-02-17,21.294,21.303,21.087,21.087,3210094,0
2005-02-18,21.044,21.074,20.858,20.913,3004489,0
2005-02-22,20.814,20.897,20.508,20.508,6025794,0
2005-02-23,20.508,20.757,20.495,20.757,4285405,0
2005-02-24,20.752,20.916,20.648,20.916,3123002,0
2005-02-25,20.854,21.15,20.854,21.032,3573069,0
2005-02-28,20.965,21.242,20.874,21.166,2761019,0
2005-03-01,21.166,21.363,21.146,21.352,3853896,0
2005-03-02,21.258,21.34,21.116,21.15,4037236,0
2005-03-03,21.15,21.238,21.06,21.153,2741720,0
2005-03-04,21.208,21.267,21,21.139,2805558,0
2005-03-07,21.157,21.157,20.897,20.956,4740915,0
2005-03-08,20.979,20.996,20.854,20.897,3187826,0
2005-03-09,20.897,20.897,20.618,20.67,4262147,0
2005-03-10,20.797,20.975,20.779,20.923,3441443,0
2005-03-11,20.874,21.032,20.691,20.736,3069804,0
2005-03-14,20.757,20.969,20.734,20.969,3570840,0
2005-03-15,21.083,21.299,21.056,21.182,4778774,0
2005-03-16,21.083,21.168,20.971,20.996,3425602,0
2005-03-17,20.996,20.996,20.574,20.611,4249280,0
2005-03-18,20.611,20.826,20.608,20.826,6768815,0
2005-03-21,20.878,20.975,20.714,20.822,2893145,0
2005-03-22,20.653,20.657,19.974,19.974,11758147,0
2005-03-23,20.005,20.328,19.95,20.266,6526336,0
2005-03-24,20.264,20.287,20.118,20.148,3631709,0
2005-03-28,20.21,20.343,20.193,20.214,2829309,0
2005-03-29,20.214,20.261,19.901,19.934,5923610,0
2005-03-30,19.934,20.202,19.934,19.989,3951381,0
2005-03-31,19.917,19.97,19.824,19.863,4681784,0
2005-04-01,19.88,19.966,19.516,19.661,5333002,0
2005-04-04,19.595,19.784,19.419,19.718,5748928,0
2005-04-05,19.718,20.005,19.618,19.937,3563419,0
2005-04-06,19.966,20.019,19.871,20.01,3548819,0
2005-04-07,19.884,20.019,19.797,19.981,3760365,0
2005-04-08,19.926,20.071,19.817,19.898,3636656,0
2005-04-11,19.97,20.045,19.828,19.958,2179570,0
2005-04-12,19.958,20.088,19.784,20.031,2950797,0
2005-04-13,20.067,20.127,19.817,19.833,3196982,0
2005-04-14,19.841,19.901,19.727,19.75,4590235,0
2005-04-15,19.732,19.824,19.54,19.54,4147342,0
2005-04-18,19.626,19.78,19.492,19.621,3947173,0
2005-04-19,19.683,19.723,19.57,19.602,3592119,0
2005-04-20,19.602,19.705,19.432,19.465,2659576,0
2005-04-21,19.602,19.683,19.492,19.609,2668977,0
2005-04-22,19.621,19.759,19.474,19.626,3357563,0
2005-04-25,19.723,19.917,19.683,19.817,2644480,0
2005-04-26,19.804,19.804,19.562,19.582,3325892,0
2005-04-27,19.582,19.763,19.483,19.738,2762753,0
2005-04-28,19.687,19.884,19.609,19.824,4404665,0
2005-04-29,19.833,19.989,19.743,19.966,4722113,0
2005-05-02,20.015,20.054,19.833,19.917,2271613,0
2005-05-03,19.917,20.278,19.893,20.188,4643431,0
2005-05-04,20.217,20.292,20.005,20.08,3613893,0
2005-05-05,20.099,20.23,19.945,20.067,1855935,0
2005-05-06,20.188,20.206,19.97,19.985,1685707,0
2005-05-09,20.015,20.076,19.914,20.031,3146257,0
2005-05-10,20.031,20.054,19.844,19.901,2598957,0
2005-05-11,19.958,20.104,19.884,20.045,3968208,0
2005-05-12,20.08,20.141,19.855,19.888,3885813,0
2005-05-13,19.945,20.019,19.771,19.78,4099836,0
2005-05-16,19.855,20.005,19.852,19.966,4428168,0
2005-05-17,19.985,20.054,19.901,19.977,4168867,0
2005-05-18,19.997,20.067,19.833,19.871,5336718,0
2005-05-19,19.871,20.067,19.821,19.985,4380913,0
2005-05-20,19.993,20.027,19.937,19.981,2970341,0
2005-05-23,20.027,20.067,19.958,20.019,2602169,0
2005-05-24,19.958,20.045,19.914,19.97,2466827,0
2005-05-25,19.974,20.034,19.813,19.937,2878300,0
2005-05-26,19.985,20.141,19.966,20.111,2095197,0
2005-05-27,20.091,20.148,19.981,20.08,1400425,0
2005-05-31,20.122,20.122,20.001,20.005,3305602,0
2005-06-01,20.23,20.682,20.23,20.447,6191816,0
2005-06-02,20.466,20.539,20.371,20.481,3143784,0
2005-06-03,20.418,20.6,20.319,20.447,2540314,0
2005-06-06,20.508,20.565,20.363,20.553,2730832,0
2005-06-07,20.611,20.714,20.535,20.631,2885721,0
2005-06-08,20.734,20.797,20.53,20.553,3104446,0
2005-06-09,20.611,20.661,20.452,20.661,3409274,0
2005-06-10,20.657,20.744,20.591,20.725,3209847,0
2005-06-13,20.717,20.752,20.583,20.618,2878300,0
2005-06-14,20.694,20.709,20.513,20.557,4033776,0
2005-06-15,20.591,20.616,20.491,20.611,2605388,0
2005-06-16,20.611,20.665,20.525,20.596,2931743,0
2005-06-17,20.631,20.734,20.596,20.714,6360810,0
2005-06-20,20.714,20.734,20.569,20.611,2492066,0
2005-06-21,20.611,20.634,20.544,20.623,3120279,0
2005-06-22,20.665,20.7,20.623,20.639,3207618,0
2005-06-23,20.639,20.67,20.544,20.611,3363747,0
2005-06-24,20.626,20.694,20.481,20.486,4576379,0
2005-06-27,20.504,20.53,20.33,20.371,5799152,0
2005-06-28,20.371,20.504,20.33,20.457,6342994,0
2005-06-29,19.743,19.855,18.966,19.08,26985190,0
2005-06-30,19.08,19.125,18.883,18.913,12083016,0
2005-07-01,18.98,19.143,18.817,18.879,6878177,0
2005-07-05,18.883,19.105,18.879,19.036,6653266,0
2005-07-06,19.041,19.077,18.552,18.607,7927504,0
2005-07-07,18.409,18.592,18.384,18.538,8781863,0
2005-07-08,18.526,18.731,18.491,18.673,5760060,0
2005-07-11,18.704,18.865,18.704,18.857,6024063,0
2005-07-12,18.817,19.077,18.817,19.068,6382333,0
2005-07-13,19.068,19.077,18.913,18.98,4538520,0
2005-07-14,19.08,19.182,18.934,18.951,7261933,0
2005-07-15,18.951,19.013,18.87,18.927,3748243,0
2005-07-18,18.888,18.934,18.797,18.797,3405316,0
2005-07-19,18.833,18.883,18.753,18.797,6344974,0
2005-07-20,18.797,18.829,18.692,18.709,5443602,0
2005-07-21,18.72,18.845,18.72,18.801,7442302,0
2005-07-22,18.791,18.87,18.753,18.857,3828658,0
2005-07-25,18.857,19.03,18.806,18.951,4329203,0
2005-07-26,18.954,19.013,18.888,18.934,3580989,0
2005-07-27,18.982,19.096,18.934,18.962,2723657,0
2005-07-28,19.013,19.291,19.008,19.214,3859587,0
2005-07-29,19.242,19.269,19.055,19.157,3356324,0
2005-08-01,19.218,19.312,19.116,19.121,3191042,0
2005-08-02,19.178,19.194,19.096,19.139,2770916,0
2005-08-03,19.096,19.15,19.072,19.092,3711627,0
2005-08-04,19.092,19.096,18.904,18.958,4236414,0
2005-08-05,18.908,18.924,18.813,18.879,2711037,0
2005-08-08,18.883,18.982,18.879,18.938,2857266,0
2005-08-09,18.987,19.143,18.962,19.116,3544613,0
2005-08-10,19.157,19.323,19.139,19.185,2584602,0
2005-08-11,19.218,19.277,19.161,19.264,3088363,0
2005-08-12,19.198,19.338,19.194,19.277,1781708,0
2005-08-15,19.312,19.36,19.266,19.282,2402254,0
2005-08-16,19.286,19.334,19.153,19.165,2125880,0
2005-08-17,19.15,19.286,19.072,19.22,2434171,0
2005-08-18,19.185,19.348,19.185,19.291,2437385,0
2005-08-19,19.368,19.385,19.299,19.331,2376767,0
2005-08-22,19.385,19.436,19.185,19.334,1865833,0
2005-08-23,19.334,19.38,19.247,19.247,2784773,0
2005-08-24,19.096,19.316,19.096,19.206,2434662,0
2005-08-25,18.991,19.068,18.954,19.008,7753069,0
2005-08-26,19.005,19.017,18.916,18.954,3269727,0
2005-08-29,18.861,19.049,18.833,19.013,2816938,0
2005-08-30,18.97,18.97,18.697,18.753,7034548,0
2005-08-31,18.753,18.78,18.518,18.64,8300622,0
2005-09-01,18.61,18.72,18.58,18.623,5654408,0
2005-09-02,18.632,18.74,18.557,18.653,2567285,0
2005-09-06,18.744,18.81,18.704,18.78,3246220,0
2005-09-07,18.74,18.822,18.669,18.813,2506916,0
2005-09-08,18.744,18.757,18.576,18.648,3633931,0
2005-09-09,18.673,18.883,18.673,18.836,2588811,0
2005-09-12,18.801,19.017,18.801,19.017,5669255,0
2005-09-13,19.025,19.036,18.901,18.924,5652925,0
2005-09-14,18.954,18.958,18.709,18.717,3459252,0
2005-09-15,18.72,18.753,18.564,18.596,5964434,0
2005-09-16,18.673,18.794,18.596,18.74,4076577,0
2005-09-19,18.669,18.727,18.458,18.483,3242509,0
2005-09-20,18.509,18.576,18.207,18.268,4119631,0
2005-09-21,18.228,18.231,18.054,18.059,6128969,0
2005-09-22,18.228,18.69,18.228,18.669,11292242,0
2005-09-23,18.645,18.775,18.56,18.596,3715338,0
2005-09-26,18.636,18.685,18.323,18.543,5204097,0
2005-09-27,18.623,18.845,18.552,18.788,4319051,0
2005-09-28,18.913,19.025,18.822,18.954,4300498,0
2005-09-29,19.025,19.198,18.901,19.174,3680946,0
2005-09-30,19.21,19.501,19.189,19.483,4953207,0
2005-10-03,19.483,19.534,19.38,19.448,4048373,0
2005-10-04,19.448,19.566,19.399,19.417,4085732,0
2005-10-05,19.269,19.448,19.225,19.343,6053505,0
2005-10-06,19.419,19.536,19.368,19.511,7196859,0
2005-10-07,19.501,19.54,19.331,19.412,4660999,0
2005-10-10,19.38,19.428,19.23,19.303,2634091,0
2005-10-11,19.303,19.52,19.299,19.343,4125076,0
2005-10-12,19.286,19.525,19.282,19.376,3006466,0
2005-10-13,19.282,19.46,19.256,19.343,5544553,0
2005-10-14,19.36,19.804,19.331,19.797,7097146,0
2005-10-17,19.797,19.898,19.661,19.833,4568460,0
2005-10-18,19.906,19.958,19.817,19.817,3843996,0
2005-10-19,19.8,19.844,19.525,19.808,4141156,0
2005-10-20,19.813,19.884,19.534,19.557,3342964,0
2005-10-21,19.614,19.618,19.286,19.516,4718897,0
2005-10-24,19.529,19.709,19.486,19.701,4263633,0
2005-10-25,19.701,19.771,19.52,19.629,2878300,0
2005-10-26,19.602,19.868,19.562,19.705,4026846,0
2005-10-27,19.661,19.683,19.465,19.562,4169857,0
2005-10-28,19.621,19.705,19.545,19.705,6112395,0
2005-10-31,19.763,19.763,19.412,19.504,6622337,0
2005-11-01,19.586,19.771,19.54,19.696,5399564,0
2005-11-02,19.642,19.723,19.525,19.574,3649272,0
2005-11-03,19.557,19.797,19.352,19.383,3667583,0
2005-11-04,19.383,19.399,19.064,19.256,5532923,0
2005-11-07,19.38,19.44,19.214,19.261,3342463,0
2005-11-08,19.218,19.272,19.116,19.21,3280366,0
2005-11-09,19.225,19.383,19.096,19.327,3136608,0
2005-11-10,19.331,19.536,19.247,19.501,4403676,0
2005-11-11,19.46,19.469,19.368,19.432,1977671,0
2005-11-14,19.38,19.424,19.327,19.408,2840937,0
2005-11-15,19.408,19.419,19.323,19.383,2359198,0
2005-11-16,19.385,19.399,19.286,19.334,2433918,0
2005-11-17,19.338,19.338,19.134,19.256,6048310,0
2005-11-18,19.38,19.38,19.256,19.295,3166300,0
2005-11-21,19.251,19.36,19.182,19.277,3329601,0
2005-11-22,19.277,19.44,19.247,19.38,4418027,0
2005-11-23,19.38,19.483,19.338,19.448,2047198,0
2005-11-25,19.46,19.504,19.417,19.44,786320,0
2005-11-28,19.399,19.445,19.303,19.408,3598306,0
2005-11-29,19.46,19.602,19.46,19.483,4552127,0
2005-11-30,19.54,19.54,19.198,19.21,2796400,0
2005-12-01,19.299,19.646,19.266,19.609,3351870,0
2005-12-02,19.504,19.554,19.403,19.511,2186001,0
2005-12-05,19.511,19.582,19.412,19.448,3305109,0
2005-12-06,19.486,19.598,19.428,19.428,3183868,0
2005-12-07,19.483,19.634,19.445,19.511,4278228,0
2005-12-08,19.497,19.536,19.36,19.445,2197135,0
2005-12-09,19.54,19.621,19.39,19.46,2017258,0
2005-12-12,19.504,20.001,19.448,19.884,7290880,0
2005-12-13,19.844,20.248,19.804,20.144,9417994,0
2005-12-14,20.148,20.404,20.144,20.222,4748585,0
2005-12-15,20.214,20.264,20.023,20.023,5412178,0
2005-12-16,20.148,20.206,19.954,20.107,6935825,0
2005-12-19,20.127,20.21,19.958,20.005,2874092,0
2005-12-20,20.059,20.085,19.88,19.937,2392355,0
2005-12-21,19.937,20.08,19.868,19.945,2105094,0
2005-12-22,20.107,20.273,20.049,20.248,8093278,0
2005-12-23,20.206,20.206,20.023,20.071,3759626,0
2005-12-27,20.076,20.226,20.059,20.107,4535057,0
2005-12-28,20.188,20.21,20.054,20.157,2857020,0
2005-12-29,20.127,20.188,20.08,20.17,2445057,0
2005-12-30,20.127,20.127,19.934,19.934,2804072,0
2006-01-03,20.015,20.041,19.849,20.038,4774567,0
2006-01-04,20.107,20.222,20.019,20.206,4682771,0
2006-01-05,20.21,20.248,19.981,20.094,3483008,0
2006-01-06,20.045,20.17,19.997,20.099,4838402,0
2006-01-09,20.118,20.175,20.045,20.104,3978845,0
2006-01-10,20.091,20.154,20.01,20.15,2241920,0
2006-01-11,20.188,20.323,20.188,20.282,5666037,0
2006-01-12,20.248,20.27,20.148,20.197,2857516,0
2006-01-13,20.234,20.248,20.118,20.193,3188323,0
2006-01-17,20.166,20.234,19.981,20.005,5418614,0
2006-01-18,20.005,20.217,20.005,20.166,3008937,0
2006-01-19,20.239,20.239,20.071,20.148,3732903,0
2006-01-20,20.166,20.175,19.876,19.898,4093653,0
2006-01-23,19.977,20.104,19.723,19.75,3595583,0
2006-01-24,19.75,19.841,19.621,19.709,2271114,0
2006-01-25,19.723,19.8,19.621,19.658,4115922,0
2006-01-26,20.001,20.001,19.448,19.504,3569355,0
2006-01-27,19.474,19.768,19.412,19.709,2592274,0
2006-01-30,19.743,19.789,19.634,19.736,2040765,0
2006-01-31,19.705,19.754,19.554,19.646,3613397,0
2006-02-01,19.642,19.859,19.621,19.696,3267005,0
2006-02-02,19.743,19.8,19.554,19.562,2943370,0
2006-02-03,19.562,19.582,19.161,19.22,4502150,0
2006-02-06,19.319,19.419,19.194,19.198,5840227,0
2006-02-07,19.21,19.338,19.198,19.198,3876658,0
2006-02-08,19.189,19.21,19.055,19.092,5467354,0
2006-02-09,19.153,19.153,19.017,19.096,6508523,0
2006-02-10,19.053,19.261,19.053,19.202,7265887,0
2006-02-13,19.269,19.303,19.143,19.261,4493491,0
2006-02-14,19.238,19.291,19.198,19.261,6194535,0
2006-02-15,19.266,19.465,19.242,19.39,3431293,0
2006-02-16,19.399,19.634,19.323,19.634,5042526,0
2006-02-17,19.658,19.863,19.529,19.78,5142734,0
2006-02-21,19.8,19.88,19.705,19.746,4105031,0
2006-02-22,19.804,19.914,19.679,19.723,5695481,0
2006-02-23,19.763,19.954,19.709,19.852,3706185,0
2006-02-24,19.855,20.107,19.817,20.067,2834748,0
2006-02-27,19.989,20.08,19.852,19.993,3689110,0
2006-02-28,19.993,19.993,19.849,19.906,3840038,0
2006-03-01,19.884,19.922,19.78,19.813,4580830,0
2006-03-02,19.804,19.926,19.743,19.876,2946091,0
2006-03-03,19.804,19.884,19.714,19.736,2570006,0
2006-03-06,19.661,19.817,19.642,19.701,2437881,0
2006-03-07,19.661,19.821,19.638,19.727,3506261,0
2006-03-08,19.696,19.817,19.642,19.789,3811833,0
2006-03-09,19.743,19.8,19.674,19.732,3625525,0
2006-03-10,19.711,19.824,19.687,19.743,2361428,0
2006-03-13,19.763,19.841,19.696,19.705,3963258,0
2006-03-14,19.671,19.817,19.606,19.771,3262551,0
2006-03-15,19.75,19.884,19.743,19.828,3839545,0
2006-03-16,19.884,19.934,19.75,19.797,3255622,0
2006-03-17,19.876,19.954,19.804,19.937,4048373,0
2006-03-20,19.966,20.005,19.808,19.945,2304521,0
2006-03-21,19.844,19.893,19.642,19.888,4397984,0
2006-03-22,19.863,20.206,19.824,20.202,4569204,0
2006-03-23,20.21,20.386,20.118,20.301,6450375,0
2006-03-24,20.301,20.501,20.261,20.473,5489873,0
2006-03-27,20.409,20.486,20.17,20.44,7706553,0
2006-03-28,20.477,20.53,20.399,20.427,4299755,0
2006-03-29,20.427,20.6,20.427,20.553,3710391,0
2006-03-30,20.501,20.544,20.39,20.457,3473357,0
2006-03-31,20.452,20.557,20.373,20.482,4030311,0
2006-04-03,20.513,20.631,20.495,20.574,5257291,0
2006-04-04,20.53,20.544,20.373,20.477,4278479,0
2006-04-05,20.477,20.591,20.452,20.513,2957475,0
2006-04-06,20.373,20.457,20.261,20.31,3756906,0
2006-04-07,20.248,20.399,20.154,20.239,2554421,0
2006-04-10,20.239,20.292,20.132,20.248,1885627,0
2006-04-11,20.226,20.335,19.868,19.922,3375376,0
2006-04-12,19.97,20.15,19.937,19.937,2698172,0
2006-04-13,19.884,19.884,19.658,19.658,3076487,0
2006-04-17,19.683,19.93,19.642,19.771,2620234,0
2006-04-18,19.844,19.876,19.732,19.789,4430399,0
2006-04-19,19.804,19.898,19.789,19.824,3425851,0
2006-04-20,19.88,19.974,19.813,19.824,3504531,0
2006-04-21,19.828,19.884,19.723,19.784,3205892,0
2006-04-24,19.75,19.771,19.626,19.696,4594934,0
2006-04-25,19.718,19.95,19.642,19.852,4052084,0
2006-04-26,19.926,19.981,19.718,19.784,3638139,0
2006-04-27,19.723,19.961,19.696,19.901,3842265,0
2006-04-28,19.945,20.027,19.836,19.941,7050631,0
2006-05-01,19.926,20.287,19.922,20.21,4552871,0
2006-05-02,20.266,20.33,20.08,20.132,4033776,0
2006-05-03,20.094,20.157,20.019,20.038,3402838,0
2006-05-04,20.031,20.141,20.005,20.041,3260817,0
2006-05-05,20.099,20.162,20.015,20.085,4089197,0
2006-05-08,20.085,20.301,20.049,20.21,3669811,0
2006-05-09,20.193,20.287,20.094,20.17,2206786,0
2006-05-10,20.148,20.21,20.045,20.127,2689511,0
2006-05-11,20.107,20.127,19.789,19.804,4176293,0
2006-05-12,19.828,19.961,19.746,19.792,4099836,0
2006-05-15,19.804,20.127,19.732,20.122,3244486,0
2006-05-16,20.127,20.17,19.989,20.085,3500818,0
2006-05-17,20.005,20.226,19.954,20.067,4036251,0
2006-05-18,20.041,20.21,19.934,20.054,3531006,0
2006-05-19,20.114,20.184,19.95,20.027,3492655,0
2006-05-22,19.966,20.248,19.884,20.111,3273438,0
2006-05-23,20.111,20.34,20.107,20.301,9762657,0
2006-05-24,20.301,20.508,20.248,20.457,9703525,0
2006-05-25,20.517,21.065,20.466,21.052,10488357,0
2006-05-26,20.975,21.083,20.835,20.932,4723843,0
2006-05-30,20.846,21.022,20.817,20.9,3997152,0
2006-05-31,20.866,20.996,20.831,20.971,3718058,0
2006-06-01,20.923,21.022,20.822,20.94,3190552,0
2006-06-02,20.913,21.134,20.854,20.975,4342070,0
2006-06-05,20.694,20.975,20.596,20.721,3723504,0
2006-06-06,20.792,20.956,20.674,20.892,2940649,0
2006-06-07,20.883,20.94,20.77,20.831,3014382,0
2006-06-08,20.831,20.866,20.481,20.831,4608291,0
2006-06-09,20.792,20.817,20.608,20.694,3029226,0
2006-06-12,20.748,20.839,20.639,20.639,2863948,0
2006-06-13,20.67,20.748,20.427,20.521,5365913,0
2006-06-14,20.553,20.888,20.544,20.799,5618286,0
2006-06-15,20.608,20.611,20.136,20.544,9347479,0
2006-06-16,20.59,20.734,20.335,20.382,6736400,0
2006-06-19,20.452,20.596,19.914,19.985,9331893,0
2006-06-20,20.045,20.222,19.93,20.188,7298053,0
2006-06-21,20.188,20.461,20.166,20.373,3877156,0
2006-06-22,20.653,20.831,20.574,20.736,6570131,0
2006-06-23,20.661,20.814,20.525,20.657,3662882,0
2006-06-26,20.657,20.814,20.618,20.814,2456686,0
2006-06-27,20.774,20.846,20.591,20.608,5001701,0
2006-06-28,20.611,20.809,20.578,20.799,6918259,0
2006-06-29,20.734,20.932,20.481,20.916,9541461,0
2006-06-30,20.971,21.481,20.878,20.878,10950795,0
2006-07-03,20.916,21.078,20.883,20.965,2528685,0
2006-07-05,20.969,21.032,20.826,20.996,6919493,0
2006-07-06,20.869,21.026,20.604,20.618,7825319,0
2006-07-07,20.694,21.074,20.517,21.005,7395047,0
2006-07-10,20.991,21.36,20.919,21.267,6153217,0
2006-07-11,21.238,21.357,21.052,21.336,5227353,0
2006-07-12,21.321,21.426,21.116,21.162,6054004,0
2006-07-13,21.013,21.222,21.013,21.11,6714873,0
2006-07-14,21.078,21.162,20.956,20.979,3701478,0
2006-07-17,20.991,21.208,20.984,21.069,2974794,0
2006-07-18,21.069,21.222,20.979,21.177,4795594,0
2006-07-19,21.267,21.403,21.096,21.283,5097951,0
2006-07-20,21.238,21.352,21.134,21.177,4177775,0
2006-07-21,21.267,21.267,20.858,20.883,5769462,0
2006-07-24,20.916,20.965,20.757,20.874,5631401,0
2006-07-25,20.835,21.15,20.748,21.093,8168991,0
2006-07-26,21.105,21.25,21.026,21.141,3697769,0
2006-07-27,21.146,21.27,20.991,21.022,8363468,0
2006-07-28,21.096,21.2,21.013,21.15,3137352,0
2006-07-31,21.116,21.204,20.935,20.975,2642254,0
2006-08-01,20.956,21.074,20.854,21.017,3914019,0
2006-08-02,21.017,21.157,20.956,20.996,4102312,0
2006-08-03,20.996,21.074,20.932,21.017,1990042,0
2006-08-04,21.049,21.186,21.013,21.166,3406551,0
2006-08-07,21.208,21.219,20.948,20.984,3008691,0
2006-08-08,21.06,21.502,21.032,21.481,5008874,0
2006-08-09,21.481,21.655,21.421,21.445,4923760,0
2006-08-10,21.387,21.684,21.372,21.489,4370522,0
2006-08-11,21.429,21.607,21.4,21.502,2591038,0
2006-08-14,21.462,21.694,21.462,21.563,3544118,0
2006-08-15,21.66,21.712,21.481,21.638,3395418,0
2006-08-16,21.651,21.786,21.517,21.742,2859494,0
2006-08-17,21.703,21.725,21.408,21.437,4321282,0
2006-08-18,21.466,21.582,21.312,21.554,3673029,0
2006-08-21,21.502,21.582,21.408,21.513,3227414,0
2006-08-22,21.426,21.566,21.363,21.481,3801441,0
2006-08-23,21.525,21.638,21.466,21.529,2350295,0
2006-08-24,21.563,21.712,21.445,21.638,3907338,0
2006-08-25,21.625,21.91,21.619,21.867,3139828,0
2006-08-28,21.837,21.922,21.759,21.871,2808775,0
2006-08-29,21.817,21.997,21.746,21.777,4771101,0
2006-08-30,21.906,22.015,21.845,21.94,2786255,0
2006-08-31,21.926,21.985,21.842,21.918,2497261,0
2006-09-01,21.926,22.026,21.926,21.97,1345007,0
2006-09-05,21.97,22.039,21.906,21.956,1853956,0
2006-09-06,21.88,22.048,21.821,22.006,2771164,0
2006-09-07,21.957,21.957,21.728,21.728,3940990,0
2006-09-08,21.529,21.664,21.4,21.493,6543161,0
2006-09-11,21.36,21.429,21.242,21.408,5683602,0
2006-09-12,21.286,21.437,21.083,21.345,4776300,0
2006-09-13,21.312,21.392,21.2,21.222,5598987,0
2006-09-14,21.177,21.238,21.069,21.083,5139023,0
2006-09-15,21.049,21.426,20.814,21.403,6947949,0
2006-09-18,21.267,21.457,21.258,21.299,4253239,0
2006-09-19,21.38,21.38,21.177,21.294,4686974,0
2006-09-20,21.294,21.498,21.274,21.429,2973062,0
2006-09-21,22.143,22.463,21.777,22.128,10578668,0
2006-09-22,22.048,22.343,22.022,22.328,4600128,0
2006-09-25,22.328,22.386,22.16,22.26,6023818,0
2006-09-26,22.26,22.498,22.181,22.483,4955432,0
2006-09-27,22.432,22.745,22.389,22.745,6242044,0
2006-09-28,22.735,23.036,22.641,22.949,7582100,0
2006-09-29,23.017,23.033,22.867,22.875,5223148,0
2006-10-02,22.926,22.926,22.705,22.802,4788668,0
2006-10-03,22.843,22.875,22.528,22.528,5349832,0
2006-10-04,22.692,22.789,22.641,22.672,4744628,0
2006-10-05,22.605,22.696,22.567,22.645,2987911,0
2006-10-06,22.628,22.722,22.424,22.451,4154518,0
2006-10-09,22.432,22.654,22.432,22.524,3576784,0
2006-10-10,22.528,22.628,22.37,22.537,4400458,0
2006-10-11,22.451,22.558,22.26,22.393,4183220,0
2006-10-12,22.393,22.406,22.272,22.335,4733491,0
2006-10-13,22.339,22.35,22.106,22.247,4570441,0
2006-10-16,22.211,22.366,22.138,22.357,2790462,0
2006-10-17,22.29,22.562,22.281,22.562,4395755,0
2006-10-18,22.592,22.864,22.549,22.636,4129776,0
2006-10-19,22.511,22.632,22.472,22.588,2867165,0
2006-10-20,22.722,22.771,22.49,22.549,3685400,0
2006-10-23,22.549,22.813,22.524,22.804,3041102,0
2006-10-24,22.804,22.804,22.579,22.735,3484987,0
2006-10-25,22.776,22.843,22.682,22.818,3429561,0
2006-10-26,22.776,22.822,22.636,22.802,3747504,0
2006-10-27,22.753,22.968,22.753,22.897,3460242,0
2006-10-30,22.901,22.968,22.785,22.797,2271855,0
2006-10-31,22.867,23.002,22.789,22.966,4239382,0
2006-11-01,23.017,23.017,22.7,22.897,3330100,0
2006-11-02,22.901,22.935,22.549,22.625,3968703,0
2006-11-03,22.668,22.679,22.537,22.592,4872542,0
2006-11-06,22.632,22.682,22.579,22.676,5238486,0
2006-11-07,22.745,22.771,22.62,22.645,3181394,0
2006-11-08,22.645,22.742,22.597,22.722,3556741,0
2006-11-09,22.78,22.897,22.684,22.739,3216774,0
2006-11-10,22.818,22.818,22.37,22.374,3729690,0
2006-11-13,22.362,22.558,22.362,22.463,4057279,0
2006-11-14,22.467,22.709,22.448,22.663,5474284,0
2006-11-15,22.739,22.897,22.584,22.597,4633781,0
2006-11-16,22.692,22.718,22.472,22.541,4629079,0
2006-11-17,22.528,22.839,22.472,22.839,6167816,0
2006-11-20,22.789,23.044,22.762,22.985,4878237,0
2006-11-21,23.086,23.138,22.966,23.03,2493799,0
2006-11-22,22.989,23.036,22.888,22.949,1740880,0
2006-11-24,22.953,22.993,22.864,22.897,867228,0
2006-11-27,22.856,22.875,22.511,22.616,3657932,0
2006-11-28,22.616,22.687,22.498,22.668,2848116,0
2006-11-29,22.668,22.745,22.498,22.632,2928771,0
2006-11-30,22.62,22.676,22.437,22.613,4039713,0
2006-12-01,22.714,22.776,22.549,22.632,3387748,0
2006-12-04,22.687,22.879,22.62,22.835,2572975,0
2006-12-05,22.935,23.161,22.875,23.126,3502058,0
2006-12-06,23.161,23.22,23.044,23.104,3093311,0
2006-12-07,23.104,23.24,22.978,22.982,2699659,0
2006-12-08,23.033,23.236,23.025,23.166,2822874,0
2006-12-11,23.156,23.256,23.052,23.104,3248198,0
2006-12-12,23.104,23.236,23.036,23.187,3672036,0
2006-12-13,23.268,23.353,23.228,23.311,2912934,0
2006-12-14,23.34,23.424,23.22,23.251,1777007,0
2006-12-15,23.24,23.3,23.036,23.3,6202954,0
2006-12-18,23.374,23.461,23.282,23.461,4423714,0
2006-12-19,23.32,23.557,23.251,23.553,3332569,0
2006-12-20,23.503,23.601,23.396,23.436,4403676,0
2006-12-21,23.726,23.939,23.601,23.826,5167725,0
2006-12-22,23.627,23.748,23.523,23.659,3356324,0
2006-12-26,23.659,23.748,23.605,23.67,2284724,0
2006-12-27,23.675,23.756,23.412,23.479,2793926,0
2006-12-28,23.479,23.561,23.366,23.42,2365635,0
2006-12-29,23.461,23.488,23.251,23.278,2261219,0
2007-01-03,23.194,23.432,23.091,23.212,4123342,0
2007-01-04,23.212,23.272,23.057,23.194,3328117,0
2007-01-05,23.156,23.183,23.002,23.025,3402838,0
2007-01-08,22.997,23.151,22.901,23.129,3673767,0
2007-01-09,23.134,23.208,22.856,22.86,5497294,0
2007-01-10,22.818,22.997,22.718,22.939,4396993,0
2007-01-11,22.922,23.251,22.888,23.161,4433367,0
2007-01-12,23.183,23.22,22.968,22.997,3748243,0
2007-01-16,22.957,22.989,22.679,22.867,3838804,0
2007-01-17,22.989,22.989,22.799,22.875,2943124,0
2007-01-18,23.194,23.194,22.668,22.839,4136456,0
2007-01-19,22.835,22.926,22.762,22.897,2998543,0
2007-01-22,22.839,23.082,22.797,22.953,3921195,0
2007-01-23,22.888,22.953,22.742,22.879,4343550,0
2007-01-24,22.879,22.961,22.749,22.848,4028578,0
2007-01-25,23.017,23.048,22.916,22.949,3651499,0
2007-01-26,22.939,23.025,22.785,22.856,2189961,0
2007-01-29,22.897,23.108,22.758,22.944,3713115,0
2007-01-30,23.153,23.247,22.961,23.147,3977853,0
2007-01-31,23.074,23.19,22.997,23.134,2954012,0
2007-02-01,23.126,23.22,22.997,23.22,3788575,0
2007-02-02,23.232,23.251,23.066,23.161,2185012,0
2007-02-05,23.161,23.161,22.985,23.104,2641759,0
2007-02-06,23.096,23.166,23.025,23.117,3028236,0
2007-02-07,23.066,23.156,22.893,22.93,4462562,0
2007-02-08,22.93,22.985,22.745,22.949,4592954,0
2007-02-09,22.953,23.057,22.888,23.048,2745430,0
2007-02-12,23.052,23.228,22.961,23.009,2237031,0
2007-02-13,22.989,23.268,22.989,23.134,2462891,0
2007-02-14,23.174,23.243,23.111,23.166,3356310,0
2007-02-15,23.117,23.278,23.057,23.243,2561101,0
2007-02-16,23.243,23.484,23.212,23.479,4086228,0
2007-02-20,23.412,23.54,23.24,23.408,3779915,0
2007-02-21,23.357,23.457,23.22,23.24,3356819,0
2007-02-22,23.19,23.362,23.169,23.333,4756999,0
2007-02-23,23.287,23.333,22.978,23.111,4143881,0
2007-02-26,23.169,23.391,23.142,23.362,2734752,0
2007-02-27,23.366,23.573,22.057,22.888,8209815,0
2007-02-28,22.897,23.117,22.705,22.762,6788607,0
2007-03-01,22.714,22.804,22.519,22.682,5032077,0
2007-03-02,22.597,22.767,22.432,22.432,2628893,0
2007-03-05,22.374,22.714,22.29,22.567,4191917,0
2007-03-06,22.65,22.672,22.508,22.605,3979837,0
2007-03-07,22.524,22.576,22.184,22.189,6244023,0
2007-03-08,22.347,22.451,22.26,22.293,4237406,0
2007-03-09,22.306,22.42,22.252,22.311,3823955,0
2007-03-12,22.311,22.726,22.311,22.679,6072313,0
2007-03-13,22.584,22.632,22.238,22.244,3721770,0
2007-03-14,22.244,22.424,22.111,22.357,4441037,0
2007-03-15,22.381,22.731,22.37,22.709,6294992,0
2007-03-16,22.709,22.767,22.62,22.668,5659854,0
2007-03-19,22.771,22.831,22.676,22.822,2635818,0
2007-03-20,22.785,23.194,22.771,23.187,4924997,0
2007-03-21,23.295,23.408,23.1,23.393,4145520,0
2007-03-22,23.582,23.8,23.441,23.57,7077408,0
2007-03-23,23.643,23.736,23.42,23.519,4516750,0
2007-03-26,23.47,23.492,23.224,23.386,4024617,0
2007-03-27,23.282,23.32,23.104,23.183,3940246,0
2007-03-28,23.204,23.345,23.126,23.287,4274024,0
2007-03-29,23.391,23.441,23.232,23.408,4546683,0
2007-03-30,23.484,23.641,23.153,23.531,5019615,0
2007-04-02,23.441,23.578,23.243,23.42,6434293,0
2007-04-03,23.488,23.643,23.424,23.618,4660824,0
2007-04-04,23.643,23.863,23.57,23.834,6516054,0
2007-04-05,23.67,23.779,23.596,23.745,3961774,0
2007-04-09,23.745,23.784,23.605,23.663,2189467,0
2007-04-10,23.614,23.826,23.578,23.788,4836563,0
2007-04-11,23.788,23.844,23.679,23.722,5987444,0
2007-04-12,23.663,23.683,23.535,23.643,5203354,0
2007-04-13,23.605,23.695,23.566,23.636,4125258,0
2007-04-16,23.67,23.745,23.643,23.683,4268582,0
2007-04-17,23.683,23.973,23.641,23.923,7811041,0
2007-04-18,23.86,23.943,23.792,23.804,5662081,0
2007-04-19,24.094,24.094,23.731,23.834,6419185,0
2007-04-20,24.005,24.005,23.848,23.892,6722564,0
2007-04-23,23.866,24.165,23.866,24.073,6949928,0
2007-04-24,23.743,24.186,23.743,24.052,6522874,0
2007-04-25,24.157,24.248,24.098,24.211,8235157,0
2007-04-26,24.13,24.281,24.104,24.253,8161901,0
2007-04-27,23.965,24.343,23.965,24.281,6486070,0
2007-04-30,24.355,24.445,24.177,24.211,7788051,0
2007-05-01,24.269,24.299,24.117,24.29,5954176,0
2007-05-02,24.331,24.378,24.186,24.199,6341543,0
2007-05-03,24.202,24.26,23.994,24.012,5198899,0
2007-05-04,24.12,24.147,23.934,24.03,4138130,0
2007-05-07,24.13,24.191,24.082,24.134,3752991,0
2007-05-08,23.987,24.206,23.96,24.138,3601769,0
2007-05-09,24.048,24.248,24.01,24.177,3048880,0
2007-05-10,24.126,24.186,24.01,24.134,4224252,0
2007-05-11,24.064,24.182,24.048,24.113,4982897,0
2007-05-14,24.082,24.403,24.052,24.231,4151797,0
2007-05-15,24.248,24.489,24.206,24.39,4227262,0
2007-05-16,24.529,24.549,24.355,24.549,3743296,0
2007-05-17,24.503,24.503,24.364,24.371,4324751,0
2007-05-18,24.452,24.653,24.433,24.642,3494387,0
2007-05-21,24.565,24.642,24.492,24.592,2837473,0
2007-05-22,24.629,24.653,24.512,24.614,2880028,0
2007-05-23,24.534,24.698,24.245,24.316,5102276,0
2007-05-24,24.355,24.495,24.281,24.32,5604429,0
2007-05-25,24.32,24.411,24.253,24.313,4057033,0
2007-05-29,24.303,24.476,24.285,24.459,4079299,0
2007-05-30,24.346,24.463,24.331,24.395,4439553,0
2007-05-31,24.44,24.779,24.42,24.751,6010705,0
2007-06-01,24.694,24.8,24.653,24.791,3891998,0
2007-06-04,24.735,24.865,24.658,24.845,2902484,0
2007-06-05,24.39,24.429,23.888,24.005,8885610,0
2007-06-06,23.927,24.098,23.884,24.026,9282653,0
2007-06-07,23.927,24.064,23.739,23.76,7148285,0
2007-06-08,23.687,23.939,23.627,23.927,4869867,0
2007-06-11,23.965,24.098,23.808,24.061,3253926,0
2007-06-12,23.969,24.044,23.768,23.9,4590480,0
2007-06-13,23.934,24.064,23.817,24.064,5244675,0
2007-06-14,24.044,24.061,23.931,23.987,4266850,0
2007-06-15,24.147,24.29,24.057,24.09,5965423,0
2007-06-18,24.09,24.324,24.09,24.217,4627102,0
2007-06-19,24.134,24.226,24.09,24.191,3792782,0
2007-06-20,24.191,24.231,23.869,23.869,3239786,0
2007-06-21,23.869,24.003,23.848,23.884,4347262,0
2007-06-22,23.804,23.96,23.596,23.627,6870753,0
2007-06-25,23.704,23.888,23.675,23.76,5212021,0
2007-06-26,23.822,24.039,23.743,23.965,5323355,0
2007-06-27,23.848,24.039,23.797,24.026,4008536,0
2007-06-28,23.792,23.965,23.527,23.549,7166307,0
2007-06-29,23.756,23.817,23.457,23.614,5064549,0
2007-07-02,23.683,23.866,23.643,23.804,5823277,0
2007-07-03,23.804,23.834,23.627,23.788,3186836,0
2007-07-05,23.736,23.904,23.67,23.69,4366333,0
2007-07-06,23.557,23.557,23.353,23.428,6864561,0
2007-07-09,23.515,23.627,23.42,23.557,5251108,0
2007-07-10,23.441,23.601,23.393,23.408,5953203,0
2007-07-11,23.404,23.573,23.3,23.42,6715371,0
2007-07-12,23.441,23.888,23.366,23.866,5991397,0
2007-07-13,23.797,24.026,23.67,23.923,5436758,0
2007-07-16,23.848,23.855,23.641,23.717,7011537,0
2007-07-17,23.772,23.788,23.573,23.578,7399005,0
2007-07-18,23.557,23.784,23.424,23.731,8226642,0
2007-07-19,23.726,23.877,23.605,23.779,6948692,0
2007-07-20,23.804,23.834,23.582,23.632,7630964,0
2007-07-23,23.708,23.739,23.519,23.544,6271738,0
2007-07-24,23.4,23.441,23.036,23.1,11992287,0
2007-07-25,23.247,23.251,22.739,22.973,12957909,0
2007-07-26,22.835,22.843,22.366,22.476,13860195,0
2007-07-27,22.378,22.785,22.293,22.463,11096873,0
2007-07-30,22.49,22.78,22.432,22.731,8852777,0
2007-07-31,22.687,22.856,22.481,22.481,6627037,0
2007-08-01,22.357,22.785,22.252,22.676,7580899,0
2007-08-02,22.739,22.789,22.567,22.672,3714844,0
2007-08-03,22.362,22.809,22.357,22.459,7114468,0
2007-08-06,22.558,23.228,22.508,23.217,7140694,0
2007-08-07,23.104,23.424,22.935,23.194,6429840,0
2007-08-08,23.108,23.307,22.839,23.006,9483564,0
2007-08-09,22.797,23.129,22.138,22.165,9955403,0
2007-08-10,22.015,22.508,21.894,22.366,15643213,0
2007-08-13,22.511,22.684,22.37,22.398,9513007,0
2007-08-14,22.528,22.867,22.472,22.632,8883805,0
2007-08-15,22.645,22.831,22.355,22.424,5115357,0
2007-08-16,22.503,22.601,22.048,22.445,7548695,0
2007-08-17,22.957,23.036,22.339,22.549,6828690,0
2007-08-20,22.601,22.731,22.42,22.441,3898683,0
2007-08-21,22.303,22.709,22.303,22.546,4461077,0
2007-08-22,22.672,22.993,22.625,22.93,5879670,0
2007-08-23,23.134,23.151,22.852,22.957,3599046,0
2007-08-24,22.867,23.34,22.818,23.161,4123837,0
2007-08-27,23.369,23.416,23.1,23.174,3851170,0
2007-08-28,23.126,23.178,22.684,22.696,3956578,0
2007-08-29,22.797,22.852,22.524,22.852,3848699,0
2007-08-30,22.682,22.818,22.541,22.592,3895957,0
2007-08-31,22.687,22.767,22.546,22.584,4621660,0
2007-09-04,22.65,23.017,22.605,22.919,5048958,0
2007-09-05,22.776,22.916,22.692,22.735,5014431,0
2007-09-06,23.199,23.441,23.012,23.311,6755698,0
2007-09-07,23.078,23.57,23.057,23.436,7003870,0
2007-09-10,23.535,23.609,23.333,23.42,4240869,0
2007-09-11,23.436,23.503,23.121,23.232,5186032,0
2007-09-12,23.217,23.904,23.174,23.882,9412058,0
2007-09-13,23.927,23.931,23.5,23.549,4861411,0
2007-09-14,23.453,23.675,23.278,23.307,2993103,0
2007-09-17,23.086,23.461,23.086,23.362,3792782,0
2007-09-18,23.42,23.764,23.34,23.713,5347848,0
2007-09-19,23.969,24.073,23.445,23.784,7701260,0
2007-09-20,23.992,24.117,23.808,23.826,4899518,0
2007-09-21,23.992,23.992,23.474,23.641,9574863,0
2007-09-24,23.647,23.647,23.386,23.393,5740762,0
2007-09-25,23.316,23.484,23.228,23.32,4424213,0
2007-09-26,23.432,23.675,23.378,23.605,4443016,0
2007-09-27,23.537,23.62,23.424,23.549,3981567,0
2007-09-28,23.441,23.549,23.34,23.445,5513873,0
2007-10-01,23.5,23.708,23.445,23.535,4328702,0
2007-10-02,23.591,23.641,23.396,23.465,6652771,0
2007-10-03,23.441,23.51,23.265,23.362,4626852,0
2007-10-04,23.436,23.449,23.151,23.24,6015406,0
2007-10-05,23.208,23.32,23.078,23.247,3745029,0
2007-10-08,23.174,23.282,23.126,23.183,2393095,0
2007-10-09,23.265,23.609,23.204,23.587,5263725,0
2007-10-10,23.495,23.643,23.47,23.578,4462562,0
2007-10-11,23.67,23.675,23.34,23.393,8132634,0
2007-10-12,23.29,23.647,23.265,23.632,4067176,0
2007-10-15,23.632,23.764,23.537,23.632,4926484,0
2007-10-16,23.561,23.69,23.457,23.557,5135311,0
2007-10-17,23.647,23.647,23.247,23.353,7040980,0
2007-10-18,23.29,23.396,23.091,23.335,5020505,0
2007-10-19,23.29,23.369,22.916,22.935,4998983,0
2007-10-22,22.792,22.973,22.597,22.753,5567071,0
2007-10-23,22.875,22.949,22.628,22.684,4981657,0
2007-10-24,22.679,22.767,22.441,22.663,4750068,0
2007-10-25,22.714,23.1,22.659,23.025,5899115,0
2007-10-26,23.26,23.378,23.151,23.329,7090218,0
2007-10-29,23.316,23.316,23.07,23.126,4233448,0
2007-10-30,23.121,23.236,22.961,23.091,3307580,0
2007-10-31,23.134,23.4,23.091,23.333,5138279,0
2007-11-01,23.251,23.378,22.818,22.867,6531037,0
2007-11-02,22.939,23.1,22.731,23.002,12871312,0
2007-11-05,23.025,23.272,22.973,23.138,5934584,0
2007-11-06,23.117,23.194,23.002,23.183,5476959,0
2007-11-07,23.006,23.251,22.935,22.989,5469087,0
2007-11-08,23.009,23.393,22.799,23.307,7186761,0
2007-11-09,23.039,23.26,23.006,23.021,6480069,0
2007-11-12,22.935,23.169,22.875,22.875,7132431,0
2007-11-13,23.021,23.3,22.949,23.282,6392786,0
2007-11-14,23.378,23.625,23.194,23.449,6005815,0
2007-11-15,23.34,23.453,22.879,23.03,9979002,0
2007-11-16,23.138,23.217,22.758,23.212,8425405,0
2007-11-19,23.048,23.138,22.608,22.613,8171829,0
2007-11-20,22.613,22.919,22.455,22.797,10605057,0
2007-11-21,22.654,22.908,22.605,22.767,8282110,0
2007-11-23,22.871,23.078,22.822,23.078,2030290,0
2007-11-26,23.126,23.353,23.036,23.169,6491235,0
2007-11-27,23.243,23.643,23.194,23.457,7969472,0
2007-11-28,23.587,24.168,23.453,24.12,9029384,0
2007-11-29,23.994,24.327,23.994,24.231,8110304,0
2007-11-30,24.455,24.455,24.117,24.313,7746536,0
2007-12-03,24.13,24.44,24.13,24.238,5265140,0
2007-12-04,24.044,24.371,24.044,24.211,5307526,0
2007-12-05,24.381,24.449,24.226,24.42,4810258,0
2007-12-06,24.411,24.732,24.327,24.694,4017074,0
2007-12-07,24.698,24.815,24.44,24.459,3523030,0
2007-12-10,24.481,24.651,24.433,24.614,3247556,0
2007-12-11,24.52,24.606,24.01,24.039,5253864,0
2007-12-12,24.351,24.351,23.748,23.948,8496700,0
2007-12-13,23.779,24.226,23.779,24.226,4860611,0
2007-12-14,23.994,24.09,23.764,23.848,5024710,0
2007-12-17,23.839,23.863,23.54,23.713,4952957,0
2007-12-18,23.987,23.987,23.62,23.873,5330471,0
2007-12-19,24.044,24.048,23.199,23.436,7191710,0
2007-12-20,23.561,23.651,23.282,23.311,5529955,0
2007-12-21,23.535,23.708,23.42,23.465,6638851,0
2007-12-24,23.408,23.531,23.366,23.424,1315863,0
2007-12-26,23.432,23.601,23.396,23.484,2932288,0
2007-12-27,23.408,23.408,23.096,23.115,3715981,0
2007-12-28,23.325,23.325,23.129,23.243,2226135,0
2007-12-31,23.121,23.325,22.978,23.036,3892276,0
2008-01-02,22.982,23.074,22.735,22.852,6749533,0
2008-01-03,22.822,22.997,22.565,22.749,7287565,0
2008-01-04,22.605,22.797,22.476,22.511,7722968,0
2008-01-07,22.613,23.025,22.579,22.968,7298372,0
2008-01-08,22.968,23.333,22.919,23.044,7511831,0
2008-01-09,23.1,23.19,22.86,23.086,9769179,0
2008-01-10,22.939,23.303,22.922,23.174,6278022,0
2008-01-11,23.117,23.117,22.571,22.692,8044974,0
2008-01-14,22.919,23.039,22.742,22.852,9089231,0
2008-01-15,22.613,22.852,22.265,22.29,7559804,0
2008-01-16,22.218,22.398,22.043,22.061,8280970,0
2008-01-17,22.128,22.24,21.935,21.975,6745715,0
2008-01-18,22.128,22.23,21.676,21.86,7279213,0
2008-01-22,20.846,21.91,20.611,21.363,10332234,0
2008-01-23,21.074,21.566,20.839,21.466,10945923,0
2008-01-24,21.521,21.66,21.363,21.542,7179557,0
2008-01-25,21.698,21.698,21.384,21.395,6248542,0
2008-01-28,21.47,21.906,21.47,21.903,6307083,0
2008-01-29,22.08,22.23,21.732,22.106,6981615,0
2008-01-30,22.177,22.202,21.725,21.79,6593685,0
2008-01-31,21.509,22.181,21.505,22.035,8170404,0
2008-02-01,22.035,22.62,22.035,22.549,8098730,0
2008-02-04,22.554,22.608,22.389,22.455,5827565,0
2008-02-05,22.106,22.24,22.011,22.011,6694379,0
2008-02-06,22.135,22.293,21.918,21.997,7280968,0
2008-02-07,21.837,22.255,21.837,22.16,5141081,0
2008-02-08,22.085,22.214,21.698,21.759,6689398,0
2008-02-11,21.798,22.194,21.655,22.194,6515696,0
2008-02-12,22.355,22.49,22.16,22.276,5208519,0
2008-02-13,22.463,22.528,22.29,22.432,4952768,0
2008-02-14,22.483,22.516,22.135,22.156,6384241,0
2008-02-15,22.148,22.826,22.026,22.792,6845231,0
2008-02-19,23.096,23.096,22.682,22.813,6301330,0
2008-02-20,22.792,22.888,22.546,22.843,4772416,0
2008-02-21,22.949,23.021,22.625,22.7,4067715,0
2008-02-22,22.749,23.082,22.613,22.997,4735144,0
2008-02-25,23.036,23.29,22.989,23.268,4522388,0
2008-02-26,23.204,23.432,23.142,23.369,4030591,0
2008-02-27,23.272,23.412,23.111,23.174,3913852,0
2008-02-28,23.057,23.078,22.813,22.966,4109674,0
2008-02-29,22.616,22.897,22.481,22.628,5781282,0
2008-03-03,22.645,22.852,22.576,22.852,5667996,0
2008-03-04,22.684,22.809,22.481,22.597,6262684,0
2008-03-05,22.588,22.718,22.459,22.632,6005544,0
2008-03-06,22.549,22.584,22.198,22.202,4049001,0
2008-03-07,21.985,22.303,21.985,22.119,5014957,0
2008-03-10,22.198,22.705,22.135,22.616,6281427,0
2008-03-11,23.166,23.166,22.692,23.096,7601902,0
2008-03-12,23.307,23.432,23.204,23.349,5081096,0
2008-03-13,23.126,23.378,23.044,23.295,5722563,0
2008-03-14,23.121,23.643,22.922,23.117,7239610,0
2008-03-17,22.613,23.236,22.613,22.944,10048188,0
2008-03-18,23.153,23.523,23.091,23.523,6936941,0
2008-03-19,23.927,24.248,23.699,23.813,11358136,0
2008-03-20,23.939,24.425,23.752,24.299,10365407,0
2008-03-24,24.395,24.395,23.909,24.101,6649849,0
2008-03-25,24.061,24.13,23.839,23.948,6005367,0
2008-03-26,23.817,24.03,23.779,23.852,4973285,0
2008-03-27,23.86,24.316,23.775,24.126,7649152,0
2008-03-28,24.256,24.399,24.214,24.273,5587475,0
2008-03-31,24.308,24.308,23.998,24.202,5606581,0
2008-04-01,24.299,24.653,24.281,24.637,5659730,0
2008-04-02,24.621,24.624,24.191,24.273,6157869,0
2008-04-03,24.253,24.374,24.113,24.264,6062825,0
2008-04-04,24.253,24.552,24.182,24.473,4412734,0
2008-04-07,24.606,24.67,24.403,24.618,5213970,0
2008-04-08,24.42,24.42,24.109,24.277,5041848,0
2008-04-09,24.29,24.452,24.231,24.359,3834091,0
2008-04-10,24.411,24.411,24.126,24.173,4632296,0
2008-04-11,23.939,24.157,23.797,24.064,4869644,0
2008-04-14,23.987,24.214,23.987,24.173,2557904,0
2008-04-15,24.277,24.407,24.165,24.313,2904347,0
2008-04-16,24.381,24.754,24.231,24.735,6328318,0
2008-04-17,24.653,24.784,24.589,24.719,4714499,0
2008-04-18,25.008,25.259,24.857,25.218,9531238,0
2008-04-21,25.124,25.188,25.028,25.116,5491995,0
2008-04-22,25.038,25.101,24.714,24.878,3773342,0
2008-04-23,25.038,25.259,24.928,25.259,6509022,0
2008-04-24,25.245,25.245,24.707,24.904,5867770,0
2008-04-25,24.883,25.015,24.512,24.614,5851778,0
2008-04-28,24.662,24.937,24.646,24.833,4107318,0
2008-04-29,24.754,24.941,24.683,24.763,4658126,0
2008-04-30,24.791,24.945,24.403,24.411,7279706,0
2008-05-01,24.44,24.873,24.44,24.775,5648956,0
2008-05-02,24.921,25.089,24.763,24.923,6099716,0
2008-05-05,24.928,25.058,24.766,24.993,3051235,0
2008-05-06,24.791,25.019,24.69,24.972,4520629,0
2008-05-07,24.932,24.972,24.747,24.796,1523093,0
2008-05-08,24.85,25.058,24.77,24.892,6042875,0
2008-05-09,24.743,24.811,24.468,24.581,5434223,0
2008-05-12,24.651,24.766,24.562,24.763,4207406,0
2008-05-13,24.854,24.954,24.667,24.904,5508069,0
2008-05-14,24.923,25.184,24.878,25.008,5587452,0
2008-05-15,24.959,25.254,24.837,25.093,4449460,0
2008-05-16,25.179,25.259,25.004,25.128,5727877,0
2008-05-19,25.093,25.093,24.869,25.028,5111155,0
2008-05-20,24.865,25.158,24.754,25.028,4582648,0
2008-05-21,25.011,25.132,24.811,24.857,5452334,0
2008-05-22,24.865,25.128,24.815,24.959,5255491,0
2008-05-23,24.727,24.857,24.538,24.69,4807825,0
2008-05-27,24.8,25.291,24.754,25.221,6462984,0
2008-05-28,25.342,25.348,25.076,25.288,7657000,0
2008-05-29,25.221,25.663,25.197,25.514,5873740,0
2008-05-30,25.474,25.685,25.326,25.543,7809131,0
2008-06-02,25.496,25.562,25.24,25.401,3769487,0
2008-06-03,25.446,25.584,25.385,25.479,8372566,0
2008-06-04,25.381,25.831,25.381,25.749,8165804,0
2008-06-05,25.663,25.824,25.446,25.636,6467895,0
2008-06-06,25.479,25.511,24.892,24.907,8165175,0
2008-06-09,24.916,25.348,24.916,25.227,5791071,0
2008-06-10,25.101,25.514,25.101,25.366,3765623,0
2008-06-11,25.366,25.366,25.049,25.171,5812286,0
2008-06-12,25.381,25.381,24.883,25.004,4985075,0
2008-06-13,25.205,25.353,24.907,25.344,5388579,0
2008-06-16,25.231,25.272,24.675,24.865,7420447,0
2008-06-17,24.959,25,24.542,24.545,6167964,0
2008-06-18,24.707,25.613,24.707,25.318,12233804,0
2008-06-19,25.576,25.576,25.296,25.377,7271112,0
2008-06-20,25.342,25.511,25.019,25.47,12898026,0
2008-06-23,25.526,25.663,25.47,25.626,6842466,0
2008-06-24,25.646,25.646,25.141,25.221,10316592,0
2008-06-25,24.763,25.221,24.67,24.732,10086466,0
2008-06-26,24.512,24.983,24.489,24.597,8353473,0
2008-06-27,24.714,24.719,24.182,24.199,9565931,0
2008-06-30,24.186,24.707,24.186,24.562,7911744,0
2008-07-01,24.371,24.642,24.324,24.629,6904993,0
2008-07-02,24.651,24.727,24.455,24.481,7155889,0
2008-07-03,24.667,24.679,24.368,24.552,3650799,0
2008-07-07,24.642,24.857,24.569,24.77,7734833,0
2008-07-08,24.565,24.941,24.463,24.921,7768469,0
2008-07-09,24.989,25.442,24.95,25.329,8733507,0
2008-07-10,25.342,25.651,25.116,25.651,10484427,0
2008-07-11,25.667,25.667,25.272,25.518,6840626,0
2008-07-14,25.587,25.734,25.437,25.558,5982337,0
2008-07-15,25.409,25.959,25.342,25.877,15623305,0
2008-07-16,25.819,26.006,25.713,25.816,10064433,0
2008-07-17,25.685,26.032,25.518,25.888,7470246,0
2008-07-18,25.708,25.847,25.596,25.655,7689670,0
2008-07-21,25.558,25.685,25.338,25.626,4622832,0
2008-07-22,25.617,26.233,25.483,26.233,11662433,0
2008-07-23,26.303,26.368,26.111,26.337,9514520,0
2008-07-24,26.233,26.462,26.045,26.069,8931714,0
2008-07-25,26.094,26.19,25.759,25.86,7956380,0
2008-07-28,25.936,26.084,25.73,25.834,5468633,0
2008-07-29,25.932,26.124,25.726,26.076,5713317,0
2008-07-30,26.168,26.296,25.902,26.178,6453723,0
2008-07-31,26.066,26.242,25.998,26.023,4089017,0
2008-08-01,26.228,26.228,25.884,26.006,4706750,0
2008-08-04,26.01,26.635,25.87,26.552,6965945,0
2008-08-05,26.663,26.796,26.493,26.752,9848610,0
2008-08-06,26.722,26.979,26.584,26.954,8064952,0
2008-08-07,26.484,26.788,26.484,26.558,8262989,0
2008-08-08,26.606,27.131,26.493,27.113,6573789,0
2008-08-11,27.048,27.266,26.913,27.262,8986260,0
2008-08-12,27.299,27.326,26.893,27.104,6977708,0
2008-08-13,27.16,27.28,26.999,27.116,5155911,0
2008-08-14,27.013,27.383,26.785,27.156,4293266,0
2008-08-15,27.205,27.463,27.139,27.362,4640970,0
2008-08-18,27.362,27.408,26.709,26.819,6491687,0
2008-08-19,26.757,26.888,26.41,26.61,5284478,0
2008-08-20,26.514,27.075,26.514,27.01,8529560,0
2008-08-21,26.828,27.222,26.679,27.109,6369729,0
2008-08-22,27.222,27.395,27.021,27.262,4040674,0
2008-08-25,27.287,27.358,26.931,27.088,3679390,0
2008-08-26,27.123,27.214,26.882,26.999,4722074,0
2008-08-27,27.136,27.28,27.044,27.191,4349073,0
2008-08-28,27.27,27.322,27.16,27.266,3978726,0
2008-08-29,27.257,27.257,26.718,26.749,5671299,0
2008-09-02,26.796,27.322,26.776,27.249,6619196,0
2008-09-03,27.24,27.24,26.888,26.966,6574409,0
2008-09-04,26.979,27.463,26.768,27.048,10456398,0
2008-09-05,26.959,27.484,26.959,27.417,7281498,0
2008-09-08,27.643,27.714,27.257,27.663,9238628,0
2008-09-09,27.727,27.815,27.322,27.354,8503390,0
2008-09-10,27.437,27.542,27.278,27.354,6696330,0
2008-09-11,27.284,27.844,27.21,27.815,6936357,0
2008-09-12,27.681,27.928,27.576,27.928,6568083,0
2008-09-15,27.623,28.098,27.165,27.542,8321770,0
2008-09-16,27.492,27.823,27.354,27.707,9945642,0
2008-09-17,27.857,28.828,27.492,28.185,17399863,0
2008-09-18,28.61,28.958,27.451,28.153,13716757,0
2008-09-19,29.104,29.104,27.819,28.316,12141245,0
2008-09-22,28.153,28.311,27.546,27.55,9947351,0
2008-09-23,27.748,28.068,27.362,27.505,7558489,0
2008-09-24,27.629,27.685,27.109,27.619,9553280,0
2008-09-25,27.606,28.162,27.606,27.827,7190984,0
2008-09-26,27.647,28.194,27.538,28.134,6047802,0
2008-09-29,28.086,28.203,27.392,27.526,8253621,0
2008-09-30,27.806,27.806,27.347,27.771,8366447,0
2008-10-01,27.619,28.514,27.619,28.357,9508700,0
2008-10-02,28.245,28.53,28.091,28.091,12231903,0
2008-10-03,28.311,28.695,28.119,28.353,13893747,0
2008-10-06,28.008,28.147,27.388,27.677,13471808,0
2008-10-07,27.871,28.045,27.079,27.079,13079052,0
2008-10-08,26.547,26.979,25.768,26.376,21449107,0
2008-10-09,26.476,26.522,24.021,24.338,15011928,0
2008-10-10,23.663,24.253,22.632,23.488,19894481,0
2008-10-13,24.429,25.716,23.948,25.701,13943270,0
2008-10-14,26.359,26.675,25.877,26.037,18058619,0
2008-10-15,26.081,26.772,25.701,25.752,20398940,0
2008-10-16,26.089,26.471,25.015,26.215,24661627,0
2008-10-17,25.945,26.888,25.685,26.163,13030909,0
2008-10-20,26.526,26.554,25.773,26.454,13843973,0
2008-10-21,26.401,27.222,26.35,26.768,10387769,0
2008-10-22,26.303,26.691,25.596,26.049,15499620,0
2008-10-23,26.135,26.962,25.747,26.74,16602809,0
2008-10-24,25.646,26.314,25.348,25.964,15162152,0
2008-10-27,25.708,26.35,25.526,25.749,9295901,0
2008-10-28,26.171,27.313,25.3,27.313,13080394,0
2008-10-29,27.326,27.886,26.959,27.001,12352761,0
2008-10-30,27.538,27.757,26.85,27.313,10506327,0
2008-10-31,27.079,27.681,27.079,27.379,9465716,0
2008-11-03,27.35,27.626,27.179,27.442,5864329,0
2008-11-04,27.626,27.886,27.131,27.347,9249492,0
2008-11-05,27.318,27.471,26.471,26.575,9276779,0
2008-11-06,26.41,26.85,25.726,25.843,10190346,0
2008-11-07,26.019,26.651,25.784,26.651,7551308,0
2008-11-10,27.021,27.362,26.221,26.565,7015936,0
2008-11-11,26.41,26.81,26.197,26.543,9145537,0
2008-11-12,26.543,26.543,25.671,25.779,9868086,0
2008-11-13,25.941,27.038,25.531,26.993,12455168,0
2008-11-14,26.592,27.815,26.572,26.768,11722681,0
2008-11-17,26.41,27.233,26.272,26.481,10214984,0
2008-11-18,26.484,26.675,25.764,26.406,11720033,0
2008-11-19,26.263,26.675,25.166,25.184,14533791,0
2008-11-20,25.062,26.032,24.775,24.861,13606559,0
2008-11-21,25.366,26.275,24.403,26.149,15756197,0
2008-11-24,26.736,26.736,25.676,26.069,12203426,0
2008-11-25,26.522,26.522,25.033,25.417,14603555,0
2008-11-26,25.104,25.437,24.787,25.426,8471765,0
2008-11-28,25.366,25.576,25.089,25.531,3114613,0
2008-12-01,25.024,25.503,24.667,24.698,8945226,0
2008-12-02,25.326,25.326,24.592,25.175,9390556,0
2008-12-03,24.791,25.397,24.735,25.366,7615400,0
2008-12-04,25.202,25.651,24.735,24.937,11051884,0
2008-12-05,24.959,25.866,24.662,25.816,8581646,0
2008-12-08,26.259,26.397,25.793,26.183,10686619,0
2008-12-09,26.109,26.263,24.606,24.667,16682184,0
2008-12-10,24.828,24.833,24.253,24.637,11286164,0
2008-12-11,24.651,24.904,24.39,24.452,7434042,0
2008-12-12,24.248,24.732,24.057,24.71,7724828,0
2008-12-15,24.787,24.787,24.082,24.29,8515298,0
2008-12-16,24.313,24.983,24.182,24.754,8888751,0
2008-12-17,24.937,25.132,24.303,24.796,11891492,0
2008-12-18,25.058,25.202,24.147,24.313,10785865,0
2008-12-19,24.449,24.633,23.752,23.848,11892773,0
2008-12-22,23.848,23.848,23.236,23.591,11270124,0
2008-12-23,23.687,23.948,23.393,23.453,6249075,0
2008-12-24,23.618,23.69,23.445,23.625,2054522,0
2008-12-26,23.768,23.839,23.596,23.731,2027227,0
2008-12-29,23.687,23.839,23.479,23.726,5596956,0
2008-12-30,23.659,24.138,23.659,24.13,5050890,0
2008-12-31,24.126,24.646,24.094,24.552,7392118,0
2009-01-02,24.624,24.629,24.231,24.395,6443910,0
2009-01-05,24.455,24.653,24.313,24.572,6654910,0
2009-01-06,24.732,24.937,23.826,24.057,11877044,0
2009-01-07,24.035,24.134,23.659,23.779,7649196,0
2009-01-08,23.641,23.839,23.424,23.647,9373962,0
2009-01-09,23.641,23.834,23.42,23.495,5970886,0
2009-01-12,23.531,24.395,23.461,24.199,10578507,0
2009-01-13,24.168,24.238,23.869,24.017,7230916,0
2009-01-14,23.736,23.797,23.557,23.745,6765333,0
2009-01-15,23.647,23.888,23.4,23.866,8343748,0
2009-01-16,24.211,24.577,24.005,24.484,11618140,0
2009-01-20,24.569,24.837,24.138,24.165,11045647,0
2009-01-21,24.435,24.435,23.752,24.117,9467850,0
2009-01-22,23.826,24.248,23.632,24.211,10650920,0
2009-01-23,23.86,24.082,23.67,23.866,6356054,0
2009-01-26,24.109,24.452,23.866,24.01,10517462,0
2009-01-27,24.064,24.529,23.983,24.425,7454532,0
2009-01-28,24.52,24.597,24.165,24.374,7826478,0
2009-01-29,24.273,24.77,24.211,24.29,6699677,0
2009-01-30,24.214,24.248,23.756,23.904,7476885,0
2009-02-02,23.647,24.09,23.625,23.965,5246735,0
2009-02-03,23.987,24.565,23.888,24.452,4817552,0
2009-02-04,24.308,24.368,23.792,23.873,6756045,0
2009-02-05,23.772,24.03,23.596,23.888,7861374,0
2009-02-06,23.923,24.082,23.655,23.779,6583906,0
2009-02-09,23.931,23.931,23.54,23.764,5976669,0
2009-02-10,23.655,23.764,23.104,23.194,8075849,0
2009-02-11,23.353,23.453,23.104,23.166,6298413,0
2009-02-12,23.111,23.366,22.804,23.366,7851965,0
2009-02-13,23.329,23.42,22.939,22.973,8603118,0
2009-02-17,22.511,23.044,22.306,22.776,9910397,0
2009-02-18,22.867,22.978,22.315,22.424,7951190,0
2009-02-19,22.424,22.901,22.424,22.519,8776027,0
2009-02-20,22.476,22.476,22.119,22.244,9879640,0
2009-02-23,22.247,22.628,22.019,22.035,8617287,0
2009-02-24,22.221,22.486,22.135,22.432,8519716,0
2009-02-25,22.37,22.432,22.088,22.148,6685193,0
2009-02-26,22.306,22.32,21.336,21.36,11178724,0
2009-02-27,21.157,21.537,21.056,21.211,9515459,0
2009-03-02,20.874,21.312,20.807,21.146,10933918,0
2009-03-03,21.352,21.387,20.935,21.078,9316571,0
2009-03-04,21.312,21.312,20.644,20.757,12768938,0
2009-03-05,20.611,20.682,20.031,20.206,11528493,0
2009-03-06,20.33,20.604,20.144,20.596,9555065,0
2009-03-09,20.282,20.452,20.023,20.085,8557541,0
2009-03-10,20.36,20.427,20.148,20.282,8245040,0
2009-03-11,20.399,20.495,19.871,19.977,11624858,0
2009-03-12,19.981,21.065,19.901,21.017,12312145,0
2009-03-13,21.182,21.421,20.979,21.258,9105643,0
2009-03-16,21.274,21.961,21.274,21.582,8338453,0
2009-03-17,21.694,21.725,21.392,21.688,8177782,0
2009-03-18,20.234,20.237,19.03,19.251,45974403,0
2009-03-19,19.465,19.54,18.74,19.113,27350852,0
2009-03-20,19.261,19.357,19,19.083,14154156,0
2009-03-23,19.457,20.111,19.303,20.088,16692531,0
2009-03-24,19.93,20.395,19.595,20.127,12409517,0
2009-03-25,20.237,20.257,19.642,20.019,10789199,0
2009-03-26,20.188,20.188,19.408,19.884,14482307,0
2009-03-27,19.701,20.626,19.701,20.553,13834621,0
2009-03-30,20.23,20.535,20.107,20.314,9842832,0
2009-03-31,20.395,20.409,20.01,20.157,10467526,0
2009-04-01,19.997,20.634,19.705,20.53,12300346,0
2009-04-02,20.729,20.969,20.553,20.618,10955601,0
2009-04-03,20.611,20.858,20.287,20.557,6642972,0
2009-04-06,20.53,20.714,20.377,20.535,5533568,0
2009-04-07,20.39,20.965,20.226,20.535,9418059,0
2009-04-08,20.565,20.831,20.371,20.535,8682676,0
2009-04-09,20.774,20.892,20.382,20.548,8745505,0
2009-04-13,20.469,20.714,20.36,20.36,8389894,0
2009-04-14,20.356,20.382,19.961,20.001,11616418,0
2009-04-15,19.893,20.319,19.893,20.157,5939850,0
2009-04-16,20.23,20.395,19.651,20.31,10612267,0
2009-04-17,20.319,20.409,19.989,20.162,8894361,0
2009-04-20,19.977,20.395,19.859,20.179,7417329,0
2009-04-21,20.067,20.578,20.067,20.473,7970152,0
2009-04-22,20.323,20.323,19.966,20.001,7380522,0
2009-04-23,19.974,20.099,19.804,20.076,6241377,0
2009-04-24,20.154,20.188,19.606,19.696,7508179,0
2009-04-27,19.674,20.21,19.674,19.868,9195128,0
2009-04-28,19.828,20.377,19.771,20.226,6954991,0
2009-04-29,20.373,20.709,20.175,20.521,7793194,0
2009-04-30,20.616,20.779,20.319,20.486,9832850,0
2009-05-01,20.618,20.717,20.33,20.399,6520188,0
2009-05-04,20.611,21.2,20.499,21.2,12549695,0
2009-05-05,21.087,21.521,21.032,21.083,7666144,0
2009-05-06,21.324,21.449,20.831,20.961,11093759,0
2009-05-07,21.258,21.85,20.831,21.611,12289772,0
2009-05-08,21.824,21.824,21.211,21.582,10900901,0
2009-05-11,21.417,21.703,21.247,21.384,7407858,0
2009-05-12,21.47,21.79,21.429,21.684,6100204,0
2009-05-13,21.554,21.772,21.466,21.607,9240008,0
2009-05-14,21.672,21.889,21.493,21.59,6666358,0
2009-05-15,21.594,21.594,21.06,21.263,7675542,0
2009-05-18,21.308,21.352,21.09,21.291,6956041,0
2009-05-19,21.387,21.403,21.029,21.078,9440389,0
2009-05-20,21.139,21.4,21.093,21.186,6490515,0
2009-05-21,21.052,21.258,21.017,21.182,5519026,0
2009-05-22,21.177,21.466,21.113,21.279,4970459,0
2009-05-26,21.279,21.457,20.979,21.263,8613124,0
2009-05-27,21.219,21.219,20.553,20.6,9726227,0
2009-05-28,20.752,20.803,20.491,20.699,6910253,0
2009-05-29,20.774,20.814,20.481,20.686,8890068,0
2009-06-01,20.817,20.971,20.578,20.682,11509687,0
2009-06-02,20.657,21.426,20.616,21.258,13676145,0
2009-06-03,21.177,21.328,21.11,21.303,8115562,0
2009-06-04,21.283,21.4,20.979,21.005,7880484,0
2009-06-05,21.105,21.191,20.761,21.083,8255216,0
2009-06-08,21.47,22.115,21.453,21.915,13911956,0
2009-06-09,21.885,22.123,21.834,21.989,9058527,0
2009-06-10,22.128,22.218,21.864,22.039,6871934,0
2009-06-11,22.048,22.315,22.039,22.111,6538355,0
2009-06-12,22.08,22.272,21.91,22.198,4498942,0
2009-06-15,22.131,22.131,21.79,21.842,6377296,0
2009-06-16,21.852,21.876,21.655,21.672,5587352,0
2009-06-17,21.655,22.198,21.655,22.061,5972693,0
2009-06-18,22.131,22.549,21.993,22.42,5764654,0
2009-06-19,22.481,22.486,22.019,22.115,8419429,0
2009-06-22,22.052,22.406,21.948,22.343,8859300,0
2009-06-23,22.402,22.481,22.123,22.211,6960134,0
2009-06-24,22.335,22.459,22.156,22.26,6756405,0
2009-06-25,22.238,22.632,22.048,22.613,5775494,0
2009-06-26,22.519,22.592,22.24,22.343,8834462,0
2009-06-29,22.366,22.567,22.233,22.567,4146534,0
2009-06-30,22.613,22.762,22.343,22.641,8467885,0
2009-07-01,23.183,23.627,23.07,23.515,17781040,0
2009-07-02,23.428,23.909,23.345,23.643,14217148,0
2009-07-06,23.549,24.507,23.519,24.411,15995180,0
2009-07-07,24.334,24.473,24.147,24.206,12744855,0
2009-07-08,24.134,24.165,23.679,23.788,14708535,0
2009-07-09,23.888,23.904,23.582,23.717,6432976,0
2009-07-10,23.667,23.882,23.503,23.591,6823250,0
2009-07-13,23.675,24.005,23.618,23.882,7575933,0
2009-07-14,23.952,24.021,23.663,23.931,5407461,0
2009-07-15,24.068,24.147,23.866,24.138,7058118,0
2009-07-16,24.126,24.157,23.904,24.082,5482691,0
2009-07-17,24.039,24.147,23.655,23.768,7166870,0
2009-07-20,23.834,23.923,23.663,23.745,7506310,0
2009-07-21,23.884,23.969,23.457,23.651,8675866,0
2009-07-22,23.739,23.844,23.609,23.745,4679561,0
2009-07-23,23.792,24.157,23.683,23.909,5731157,0
2009-07-24,23.848,23.969,23.708,23.877,3890515,0
2009-07-27,23.9,23.9,23.573,23.83,3045946,0
2009-07-28,23.772,23.918,23.643,23.877,4285810,0
2009-07-29,23.822,23.969,23.625,23.877,4513939,0
2009-07-30,23.973,24.248,23.86,23.948,5914520,0
2009-07-31,23.983,24.09,23.779,23.808,4765031,0
2009-08-03,23.969,24.052,23.453,23.54,6737117,0
2009-08-04,23.441,23.745,23.3,23.54,8000089,0
2009-08-05,23.5,23.643,23.366,23.441,4887016,0
2009-08-06,23.465,23.647,23.26,23.378,4995103,0
2009-08-07,23.519,23.557,23.161,23.251,5806401,0
2009-08-10,23.303,23.601,23.129,23.5,6228224,0
2009-08-11,23.393,23.667,23.335,23.519,4950740,0
2009-08-12,23.461,23.508,23.282,23.378,5452070,0
2009-08-13,23.353,23.366,23.074,23.208,4750652,0
2009-08-14,23.295,23.408,23.115,23.34,4661463,0
2009-08-17,23.178,23.4,23.142,23.243,4693194,0
2009-08-18,23.232,23.4,23.086,23.303,3784974,0
2009-08-19,23.156,23.651,23.156,23.537,5538452,0
2009-08-20,23.591,23.713,23.274,23.675,4379877,0
2009-08-21,23.739,24.191,23.695,24.094,6321069,0
2009-08-24,24.03,24.082,23.817,23.977,3899499,0
2009-08-25,24.021,24.085,23.731,23.943,3910680,0
2009-08-26,23.913,24.253,23.888,24.098,5197663,0
2009-08-27,24.13,24.182,23.904,23.957,4181955,0
2009-08-28,24.035,24.085,23.788,23.834,3729415,0
2009-08-31,23.792,24.165,23.695,24.138,4692648,0
2009-09-01,24.094,24.101,23.852,23.931,5914722,0
2009-09-02,23.655,23.839,23.553,23.745,7517462,0
2009-09-03,23.839,23.839,23.432,23.687,4910704,0
2009-09-04,23.731,23.752,23.573,23.647,4351901,0
2009-09-08,23.987,24.455,23.69,24.455,9425239,0
2009-09-09,24.455,24.525,24.331,24.468,5929008,0
2009-09-10,24.492,24.618,24.206,24.614,9423839,0
2009-09-11,24.592,24.698,24.359,24.484,5176683,0
2009-09-14,24.399,24.542,24.351,24.484,3127355,0
2009-09-15,24.445,24.452,24.064,24.371,6105584,0
2009-09-16,24.035,24.343,23.8,24.343,8705242,0
2009-09-17,24.355,24.39,24.217,24.273,5919858,0
2009-09-18,24.308,24.411,24.168,24.374,7632531,0
2009-09-21,24.226,24.651,24.109,24.517,4775296,0
2009-09-22,24.606,24.723,24.411,24.642,8732231,0
2009-09-23,25.462,26.116,25.409,25.784,18662270,0
2009-09-24,25.793,25.923,25.543,25.642,9186760,0
2009-09-25,25.551,25.655,25.417,25.581,6236307,0
2009-09-28,25.689,26.109,25.66,26.072,8641702,0
2009-09-29,26.094,26.101,25.608,25.694,7288122,0
2009-09-30,25.667,26.066,25.496,26.019,9392078,0
2009-10-01,26.01,26.01,25.636,25.66,6650326,0
2009-10-02,25.538,25.884,25.538,25.824,5879354,0
2009-10-05,25.976,25.976,25.538,25.851,4255114,0
2009-10-06,26.275,26.275,26.116,26.228,7404356,0
2009-10-07,26.12,26.154,25.964,26.129,4450089,0
2009-10-08,26.129,26.192,25.919,26.145,4804730,0
2009-10-09,26.14,26.19,25.914,26.049,3843055,0
2009-10-12,26.045,26.323,25.976,26.145,4943020,0
2009-10-13,26.14,26.272,26.066,26.19,3824611,0
2009-10-14,26.259,26.292,26.105,26.197,3666684,0
2009-10-15,26.158,26.433,26.072,26.388,5869004,0
2009-10-16,26.373,26.81,26.267,26.675,8305149,0
2009-10-19,26.757,27.001,26.543,26.804,5048784,0
2009-10-20,26.87,26.984,26.639,26.81,5632795,0
2009-10-21,26.807,27.044,26.401,26.443,5583888,0
2009-10-22,26.433,26.565,26.19,26.493,4147934,0
2009-10-23,26.552,26.592,26.19,26.25,3804307,0
2009-10-26,26.303,26.522,26.135,26.275,4215614,0
2009-10-27,26.345,26.579,26.263,26.454,4308871,0
2009-10-28,26.359,26.514,26.197,26.225,6236869,0
2009-10-29,26.275,26.984,26.272,26.959,6881821,0
2009-10-30,26.999,27.038,26.615,26.644,9552040,0
2009-11-02,26.74,26.788,26.429,26.572,7874357,0
2009-11-03,26.501,26.554,26.116,26.284,6128973,0
2009-11-04,26.3,26.433,26.062,26.237,7442496,0
2009-11-05,26.267,26.857,26.255,26.776,6212194,0
2009-11-06,26.732,26.836,26.561,26.823,3985790,0
2009-11-09,26.921,27.001,26.701,26.966,4036124,0
2009-11-10,26.857,27.275,26.857,27.147,4748564,0
2009-11-11,27.253,27.28,27.026,27.057,3967373,0
2009-11-12,27.01,27.392,27.001,27.191,4810396,0
2009-11-13,27.249,27.362,27.162,27.322,2963886,0
2009-11-16,27.354,27.383,27.162,27.375,4356761,0
2009-11-17,27.375,27.383,27.229,27.308,3936602,0
2009-11-18,27.244,27.343,27.079,27.278,3267256,0
2009-11-19,27.214,27.329,26.949,27.284,4211000,0
2009-11-20,27.201,27.484,27.201,27.459,5700659,0
2009-11-23,27.522,27.764,27.455,27.623,4096608,0
2009-11-24,27.564,27.928,27.484,27.893,5493550,0
2009-11-25,27.827,27.864,27.619,27.771,3112982,0
2009-11-27,27.379,27.641,27.201,27.522,2088505,0
2009-11-30,27.572,27.576,27.35,27.484,4146654,0
2009-12-01,27.677,27.815,27.61,27.757,4539727,0
2009-12-02,27.702,27.886,27.643,27.71,4084633,0
2009-12-03,27.681,27.789,27.467,27.559,3770565,0
2009-12-04,27.694,27.886,27.601,27.861,4106802,0
2009-12-07,27.878,28.008,27.771,27.886,3421691,0
2009-12-08,27.823,27.914,27.53,27.775,4602879,0
2009-12-09,27.698,27.936,27.629,27.727,4544691,0
2009-12-10,27.718,27.936,27.685,27.775,3742500,0
2009-12-11,27.868,28.102,27.831,27.91,5231521,0
2009-12-14,27.997,28.04,27.753,27.861,4925793,0
2009-12-15,27.886,27.886,27.647,27.802,4915332,0
2009-12-16,27.868,27.986,27.564,27.601,6774797,0
2009-12-17,27.849,28.264,27.685,27.902,10955936,0
2009-12-18,28.057,28.245,27.518,27.868,9505071,0
2009-12-21,28.004,28.219,27.893,28.13,5207159,0
2009-12-22,28.24,28.688,28.162,28.652,9175994,0
2009-12-23,28.648,28.684,28.542,28.668,3512949,0
2009-12-24,28.578,28.695,28.559,28.677,1581079,0
2009-12-28,28.698,29.019,28.679,29.019,5151983,0
2009-12-29,29.049,29.137,28.963,29.075,3814497,0
2009-12-30,29.096,29.096,28.926,29.023,2938873,0
2009-12-31,29.093,29.093,28.614,28.619,3404824,0
2010-01-04,28.772,28.809,28.545,28.654,6378935,0
2010-01-05,28.759,28.768,28.134,28.388,9203228,0
2010-01-06,28.416,28.663,28.268,28.559,5784605,0
2010-01-07,28.373,28.869,28.273,28.815,8297568,0
2010-01-08,28.858,28.858,28.397,28.581,5499904,0
2010-01-11,28.554,28.663,28.413,28.61,3033585,0
2010-01-12,28.575,28.873,28.514,28.824,4557977,0
2010-01-13,28.794,29.063,28.639,28.954,4982942,0
2010-01-14,28.963,29.014,28.772,28.954,2809267,0
2010-01-15,28.963,29.089,28.741,28.828,4790606,0
2010-01-19,28.983,29.202,28.877,29.063,6321071,0
2010-01-20,28.913,28.913,28.72,28.869,5055947,0
2010-01-21,28.898,29.072,28.639,28.744,6460163,0
2010-01-22,28.756,29.038,28.639,28.679,9417928,0
2010-01-25,28.805,28.995,28.55,28.603,4866861,0
2010-01-26,28.525,28.716,28.273,28.679,6215465,0
2010-01-27,28.688,29.014,28.538,28.906,6755751,0
2010-01-28,29.049,29.284,28.975,29.08,7629738,0
2010-01-29,29.221,29.229,28.809,28.824,6367245,0
2010-02-01,29.029,29.029,28.59,28.707,6884567,0
2010-02-02,28.777,28.945,28.571,28.707,9517619,0
2010-02-03,28.756,28.756,28.373,28.509,7445470,0
2010-02-04,28.353,28.392,27.878,27.886,10223224,0
2010-02-05,27.78,27.919,27.512,27.74,7293360,0
2010-02-08,27.768,27.992,27.694,27.718,4872658,0
2010-02-09,27.836,28.219,27.836,28.068,4655951,0
2010-02-10,28.095,28.18,27.864,28.077,4347266,0
2010-02-11,27.992,28.068,27.764,28.061,5110539,0
2010-02-12,27.91,28.153,27.685,28.086,6521427,0
2010-02-16,28.11,28.559,27.948,28.542,5748029,0
2010-02-17,28.55,28.756,28.525,28.684,4223487,0
2010-02-18,28.677,29.117,28.677,29.112,5319138,0
2010-02-19,29.096,29.289,28.98,29.245,3708670,0
2010-02-22,29.257,29.293,29.085,29.217,3274329,0
2010-02-23,29.153,29.262,28.972,29.049,2841797,0
2010-02-24,29.141,29.237,28.972,29.067,3190306,0
2010-02-25,28.926,29.011,28.648,28.975,5065373,0
2010-02-26,29.011,29.257,28.749,29.104,4541761,0
2010-03-01,29.096,29.414,29.096,29.281,5221743,0
2010-03-02,29.342,29.496,29.306,29.381,5681660,0
2010-03-03,29.395,29.608,29.346,29.487,3971003,0
2010-03-04,29.579,29.596,28.98,29.254,8345592,0
2010-03-05,29.245,29.46,29.221,29.379,4482204,0
2010-03-08,29.427,29.427,29.029,29.159,4638542,0
2010-03-09,29.104,29.342,29.1,29.128,4164059,0
2010-03-10,29.145,29.269,29.053,29.202,4975275,0
2010-03-11,29.096,29.351,29.019,29.351,3454544,0
2010-03-12,29.414,29.504,29.12,29.25,4374006,0
2010-03-15,29.237,29.379,29.209,29.328,4649273,0
2010-03-16,29.351,29.66,29.323,29.612,5016411,0
2010-03-17,29.612,29.636,29.402,29.574,4167669,0
2010-03-18,29.582,29.803,29.499,29.76,5364177,0
2010-03-19,29.791,29.886,29.6,29.64,6852348,0
2010-03-22,29.552,29.604,29.371,29.496,7628547,0
2010-03-23,29.574,29.778,29.512,29.733,6067631,0
2010-03-24,29.499,29.625,29.12,29.171,11142502,0
2010-03-25,29.31,29.323,28.695,28.756,10404126,0
2010-03-26,28.801,28.801,28.399,28.486,7213491,0
2010-03-29,28.562,28.723,28.413,28.639,6402970,0
2010-03-30,28.654,28.841,28.643,28.764,7524404,0
2010-03-31,28.768,28.785,28.534,28.614,6819349,0
2010-04-01,28.731,28.975,28.731,28.85,6513249,0
2010-04-05,28.945,28.963,28.49,28.631,6631081,0
2010-04-06,28.554,28.658,28.457,28.498,6768573,0
2010-04-07,28.486,28.49,28.255,28.344,7111872,0
2010-04-08,28.208,28.416,28.027,28.357,7104034,0
2010-04-09,28.397,28.643,28.378,28.623,6033536,0
2010-04-12,28.648,28.712,28.344,28.436,5958128,0
2010-04-13,28.357,28.639,28.19,28.567,9131609,0
2010-04-14,28.559,28.756,28.361,28.643,6707130,0
2010-04-15,28.545,28.654,28.344,28.538,6141180,0
2010-04-16,28.433,28.619,28.279,28.373,6840091,0
2010-04-19,28.37,28.436,28.236,28.416,6339054,0
2010-04-20,28.441,28.505,28.298,28.49,5776262,0
2010-04-21,28.49,28.654,28.46,28.545,5081491,0
2010-04-22,28.392,28.652,28.268,28.453,4789479,0
2010-04-23,28.494,28.543,28.225,28.543,6501527,0
2010-04-26,28.581,28.693,28.46,28.538,0,0
2010-04-27,28.436,28.469,28.053,28.077,5449094,0
2010-04-28,28.098,28.424,27.702,28.413,9209163,0
2010-04-29,28.416,28.85,28.416,28.772,7335215,0
2010-04-30,28.858,29.011,28.752,28.759,8135341,0
2010-05-03,28.929,28.972,28.648,28.885,5632917,0
2010-05-04,29.058,29.1,28.741,28.929,10283290,0
2010-05-05,28.863,29.443,28.828,29.323,8823079,0
2010-05-06,29.281,29.46,28.091,28.658,11438460,0
2010-05-07,28.698,28.698,28.053,28.157,12524844,0
2010-05-10,29.137,29.137,28.652,29.072,7072228,0
2010-05-11,28.954,29.414,28.841,29.229,6359103,0
2010-05-12,29.328,29.711,29.159,29.711,8071624,0
2010-05-13,29.621,29.989,29.504,29.678,7268458,0
2010-05-14,29.582,29.64,29.245,29.399,7563825,0
2010-05-17,29.472,29.9,29.351,29.871,8248244,0
2010-05-18,30,30.089,29.778,29.791,7079290,0
2010-05-19,29.7,29.823,29.523,29.727,9408890,0
2010-05-20,29.456,29.456,28.846,28.906,7424096,0
2010-05-21,28.316,28.987,28.316,28.987,8688827,0
2010-05-24,28.869,29.221,28.716,28.926,6034100,0
2010-05-25,28.486,28.677,28.259,28.643,8431302,0
2010-05-26,28.82,28.869,28.465,28.494,6490872,0
2010-05-27,28.926,28.94,28.61,28.858,6342079,0
2010-05-28,28.936,29.034,28.772,28.789,5164208,0
2010-06-01,28.736,29.381,28.703,29.1,7965333,0
2010-06-02,29.229,30.03,29.132,30.03,9767910,0
2010-06-03,30.135,30.37,30.078,30.206,9758678,0
2010-06-04,30.021,30.021,29.519,29.625,8231945,0
2010-06-07,29.625,30.586,29.608,30.135,8678704,0
2010-06-08,30.206,30.474,30.054,30.37,12342858,0
2010-06-09,30.231,30.482,30.174,30.311,13227362,0
2010-06-10,30.474,30.748,30.37,30.653,9122583,0
2010-06-11,30.54,30.54,30.28,30.442,7732783,0
2010-06-14,30.698,30.974,30.524,30.789,6554100,0
2010-06-15,31.087,31.087,30.685,30.854,9617691,0
2010-06-16,30.685,31.04,30.586,30.983,5080779,0
2010-06-17,31.163,31.51,31.016,31.468,7427305,0
2010-06-18,31.477,31.51,31.071,31.154,7227465,0
2010-06-21,31.389,31.404,30.571,30.676,7743855,0
2010-06-22,30.693,30.827,30.442,30.482,6390317,0
2010-06-23,30.425,30.707,30.311,30.586,5036335,0
2010-06-24,30.554,30.724,30.311,30.37,6804256,0
2010-06-25,30.474,30.554,30.144,30.182,10930827,0
2010-06-28,30.159,30.425,29.981,30.231,6295244,0
2010-06-29,29.925,30.257,29.657,29.828,7908222,0
2010-06-30,28.331,29.014,28.25,28.714,17436645,0
2010-07-01,28.785,28.841,28.397,28.654,9957742,0
2010-07-02,28.728,28.809,28.453,28.631,6223957,0
2010-07-06,28.906,29.043,28.736,28.945,8714486,0
2010-07-07,28.945,29.472,28.841,29.456,7767164,0
2010-07-08,29.496,29.769,29.284,29.682,8960145,0
2010-07-09,29.616,29.682,29.221,29.221,7481531,0
2010-07-12,29.117,29.318,28.936,29.278,7157704,0
2010-07-13,29.318,29.594,29.318,29.406,5058656,0
2010-07-14,29.375,29.432,29.117,29.301,4267520,0
2010-07-15,29.245,29.351,28.987,29.155,6887290,0
2010-07-16,29.034,29.162,28.639,28.728,7627017,0
2010-07-19,28.858,28.858,28.501,28.606,5143739,0
2010-07-20,28.332,28.631,28.29,28.581,7027761,0
2010-07-21,28.744,28.744,28.245,28.316,5864958,0
2010-07-22,28.486,28.679,28.365,28.581,7390470,0
2010-07-23,28.631,28.759,28.469,28.712,5773016,0
2010-07-26,28.614,28.85,28.581,28.648,5433636,0
2010-07-27,28.695,29.1,28.534,29.011,6239719,0
2010-07-28,29.028,29.028,28.598,28.648,4497139,0
2010-07-29,28.316,28.38,27.589,27.589,13204155,0
2010-07-30,27.459,27.871,27.354,27.643,10454325,0
2010-08-02,28.177,28.316,27.735,27.764,8163564,0
2010-08-03,27.823,27.823,27.459,27.467,5677163,0
2010-08-04,27.484,28.049,27.484,27.986,4746145,0
2010-08-05,27.902,27.902,27.104,27.362,12463359,0
2010-08-06,27.266,27.266,26.764,27.136,9504841,0
2010-08-09,27.174,27.379,27.096,27.24,5605054,0
2010-08-10,27.013,27.606,27.013,27.467,6208591,0
2010-08-11,27.257,27.467,27.062,27.329,6604828,0
2010-08-12,27.096,27.84,27.088,27.831,11275366,0
2010-08-13,27.806,28.428,27.677,28.177,8789719,0
2010-08-16,28.105,28.42,27.886,28.413,7442497,0
2010-08-17,28.509,28.728,28.245,28.598,5842284,0
2010-08-18,28.648,28.728,28.404,28.623,5613815,0
2010-08-19,28.404,28.525,28.219,28.397,5143282,0
2010-08-20,28.185,28.453,28.185,28.404,4639468,0
2010-08-23,28.428,28.794,28.316,28.623,7477373,0
2010-08-24,28.453,28.858,28.42,28.703,7444617,0
2010-08-25,28.534,28.759,28.445,28.494,5126930,0
2010-08-26,28.494,28.623,28.245,28.46,6846602,0
2010-08-27,28.559,29.117,28.542,29.1,6071348,0
2010-08-30,29.011,29.262,28.824,28.824,4955980,0
2010-08-31,28.788,29.26,28.73,29.227,6118429,0
2010-09-01,29.423,29.496,29.093,29.148,5908881,0
2010-09-02,29.198,29.351,29.1,29.237,4208986,0
2010-09-03,29.367,29.367,28.954,29.148,5887556,0
2010-09-07,29.093,29.237,28.972,29.058,3423552,0
2010-09-08,29.18,29.48,29.132,29.375,4401542,0
2010-09-09,29.543,29.7,29.414,29.625,4013939,0
2010-09-10,29.375,30.07,29.375,30.062,5828322,0
2010-09-13,30.151,30.151,29.351,29.616,4953703,0
2010-09-14,29.633,29.633,29.351,29.48,4685494,0
2010-09-15,29.512,29.706,29.359,29.6,3801280,0
2010-09-16,29.625,29.731,29.512,29.7,4523763,0
2010-09-17,29.82,29.82,29.229,29.237,10477123,0
2010-09-20,29.367,29.504,29.18,29.237,9188853,0
2010-09-21,29.162,29.198,28.712,28.832,12261971,0
2010-09-22,29.31,30.021,29.075,29.608,10816225,0
2010-09-23,29.472,30.257,29.18,29.214,4669026,0
2010-09-24,29.504,30.198,29.504,30.102,9179872,0
2010-09-27,29.941,30.093,29.57,29.7,8027261,0
2010-09-28,29.753,29.883,29.351,29.874,4956573,0
2010-09-29,29.844,29.909,29.579,29.803,3757524,0
2010-09-30,29.968,30.074,29.326,29.536,6707469,0
2010-10-01,29.64,29.874,29.519,29.867,4439584,0
2010-10-04,29.76,30.045,29.691,29.9,3934665,0
2010-10-05,30.135,30.231,30.005,30.084,4380199,0
2010-10-06,29.813,30.151,29.795,30.151,5876789,0
2010-10-07,30.231,30.249,29.957,30.054,3802018,0
2010-10-08,30.118,30.118,29.616,29.891,6210618,0
2010-10-11,29.949,30.054,29.464,29.57,6004414,0
2010-10-12,29.587,29.867,29.487,29.795,5160883,0
2010-10-13,29.925,30.327,29.909,30.297,7071898,0
2010-10-14,30.215,30.344,29.932,30.109,4807877,0
2010-10-15,30.224,30.264,29.989,30.135,4294566,0
2010-10-18,30.128,30.264,29.964,30.24,4026296,0
2010-10-19,30.062,30.198,29.828,29.997,4749713,0
2010-10-20,30.102,30.305,30.013,30.045,3487787,0
2010-10-21,29.916,30.319,29.867,30.005,5010108,0
2010-10-22,30.013,30.224,30.005,30.151,2963832,0
2010-10-25,30.206,30.474,30.159,30.311,4445894,0
2010-10-26,30.392,30.392,30.045,30.224,3018576,0
2010-10-27,30.102,30.118,29.778,30.045,3326560,0
2010-10-28,30.151,30.336,29.964,30.264,3309107,0
2010-10-29,30.236,30.418,30.22,30.361,3075632,0
2010-11-01,30.433,30.474,29.82,30.021,5759246,0
2010-11-02,30.19,30.264,29.722,29.828,6321390,0
2010-11-03,29.828,29.883,29.519,29.691,5437174,0
2010-11-04,29.836,29.909,29.367,29.487,8077819,0
2010-11-05,29.487,29.579,29.229,29.528,5051901,0
2010-11-08,29.414,29.753,29.293,29.674,4063542,0
2010-11-09,29.64,29.674,29.034,29.237,6439837,0
2010-11-10,29.141,29.205,28.841,29.18,5301640,0
2010-11-11,29.1,29.665,29.1,29.579,7051124,0
2010-11-12,29.496,29.57,29.189,29.375,3861483,0
2010-11-15,29.504,29.64,28.98,28.987,5374007,0
2010-11-16,28.963,29.109,28.614,28.752,5182579,0
2010-11-17,28.695,28.936,28.194,28.373,8662926,0
2010-11-18,28.567,28.614,28.357,28.542,5049554,0
2010-11-19,28.559,28.581,28.306,28.38,5147044,0
2010-11-22,28.219,28.575,28.219,28.534,5626509,0
2010-11-23,28.29,28.469,28.147,28.281,6833863,0
2010-11-24,28.298,28.542,28.29,28.486,3598512,0
2010-11-26,28.34,28.509,28.275,28.38,1880742,0
2010-11-29,28.306,28.695,28.245,28.654,6832088,0
2010-11-30,28.373,28.681,28.347,28.56,7177656,0
2010-12-01,28.559,28.867,28.525,28.809,4155808,0
2010-12-02,28.801,28.954,28.728,28.824,6663096,0
2010-12-03,28.873,29.004,28.695,28.785,3795753,0
2010-12-06,28.777,28.777,28.365,28.478,7253228,0
2010-12-07,28.598,28.648,28.259,28.324,9312640,0
2010-12-08,28.298,28.72,28.298,28.639,4058873,0
2010-12-09,28.759,28.929,28.712,28.832,5906952,0
2010-12-10,28.841,28.987,28.777,28.858,4774833,0
2010-12-13,29.058,29.1,28.945,29.085,5215229,0
2010-12-14,29.109,29.48,29.067,29.456,6325083,0
2010-12-15,29.48,29.587,29.31,29.406,5574203,0
2010-12-16,29.18,29.722,29.18,29.579,9818804,0
2010-12-17,29.464,29.464,28.995,29.406,10351907,0
2010-12-20,29.359,29.39,29.171,29.335,4925874,0
2010-12-21,29.205,29.414,28.631,28.639,8929018,0
2010-12-22,28.631,28.832,28.542,28.785,4199592,0
2010-12-23,28.809,29.028,28.801,28.89,2406915,0
2010-12-27,28.89,28.98,28.785,28.841,1828568,0
2010-12-28,28.921,28.945,28.654,28.768,2793799,0
2010-12-29,28.788,28.845,28.632,28.632,2929243,0
2010-12-30,28.591,28.747,28.576,28.696,1901404,0
2010-12-31,28.647,29.019,28.638,28.771,2763058,0
2011-01-03,28.898,29.067,28.672,28.695,6002210,0
2011-01-04,28.801,28.873,28.59,28.85,7092801,0
2011-01-05,29.011,29.648,29.011,29.6,13002707,0
2011-01-06,29.229,29.414,29.004,29.067,7279205,0
2011-01-07,29.019,29.109,28.744,28.794,6026968,0
2011-01-10,28.801,29.148,28.567,28.972,6793356,0
2011-01-11,29.049,29.262,28.867,29.148,5649483,0
2011-01-12,29.205,29.715,29.125,29.633,6285789,0
2011-01-13,29.594,29.608,29.351,29.367,4146173,0
2011-01-14,29.367,29.528,28.898,28.936,6349968,0
2011-01-18,29.034,29.1,28.898,28.98,4990411,0
2011-01-19,28.936,29.1,28.858,29.034,5221914,0
2011-01-20,29.067,30.093,29.067,30.005,10749324,0
2011-01-21,29.957,30.045,29.351,29.487,7719032,0
2011-01-24,29.519,29.722,29.335,29.406,5382048,0
2011-01-25,29.504,29.57,28.98,29.093,6975957,0
2011-01-26,29.189,29.189,28.695,28.832,5505431,0
2011-01-27,28.987,28.987,28.501,28.606,5791942,0
2011-01-28,28.559,28.688,28.227,28.245,6350913,0
2011-01-31,28.266,28.34,28.066,28.118,3988460,0
2011-02-01,28.236,28.306,27.919,27.969,6418178,0
2011-02-02,28.008,28.245,27.919,28.016,6316582,0
2011-02-03,28.13,28.332,28.031,28.259,9425889,0
2011-02-04,28.29,28.801,28.185,28.736,6175719,0
2011-02-07,28.815,28.867,28.559,28.59,6368743,0
2011-02-08,28.654,28.898,28.631,28.898,3904309,0
2011-02-09,28.906,29.043,28.736,28.954,4394629,0
2011-02-10,28.898,29.034,28.639,28.824,6139167,0
2011-02-11,28.744,29.043,28.648,29.028,5469864,0
2011-02-14,29.049,29.214,28.777,29.189,4932603,0
2011-02-15,29.269,29.269,28.841,28.898,4975636,0
2011-02-16,28.98,29.058,28.815,29.019,4243655,0
2011-02-17,28.936,29.262,28.858,29.189,4425542,0
2011-02-18,29.262,29.269,28.832,29.18,5558462,0
2011-02-22,29.359,29.844,29.284,29.715,8140825,0
2011-02-23,29.778,30.128,29.731,30.07,11194409,0
2011-02-24,29.997,30.151,29.594,29.616,6983894,0
2011-02-25,29.657,30.037,29.587,30.021,4433843,0
2011-02-28,30.126,30.273,29.986,30.019,5365726,0
2011-03-01,30.124,30.124,29.701,29.74,5863664,0
2011-03-02,29.831,29.912,29.666,29.781,4374035,0
2011-03-03,29.854,29.903,29.595,29.789,5393287,0
2011-03-04,29.844,30.109,29.579,29.715,4418749,0
2011-03-07,29.828,29.9,29.674,29.738,3358001,0
2011-03-08,29.778,30.151,29.674,30.135,3294538,0
2011-03-09,30.037,30.297,30.03,30.271,3142899,0
2011-03-10,30.124,30.269,29.854,29.944,4636435,0
2011-03-11,29.981,30.215,29.925,30.159,2688814,0
2011-03-14,30.062,30.084,29.786,29.844,2855153,0
2011-03-15,29.48,29.648,29.367,29.543,4142716,0
2011-03-16,29.448,29.561,29.058,29.141,4663434,0
2011-03-17,29.341,29.456,28.315,29.204,10976433,0
2011-03-18,29.553,29.894,29.358,29.627,6243082,0
2011-03-21,29.753,30.062,29.691,30.037,2048385,0
2011-03-22,29.992,30.089,29.658,29.838,4362221,0
2011-03-23,29.335,29.587,28.841,29.293,9780267,0
2011-03-24,29.432,29.665,29.351,29.543,4386302,0
2011-03-25,29.634,29.838,29.472,29.504,3908800,0
2011-03-28,29.6,29.715,29.552,29.561,3576133,0
2011-03-29,29.57,29.625,29.406,29.587,3275951,0
2011-03-30,29.7,29.828,29.587,29.706,3253488,0
2011-03-31,29.614,29.739,29.523,29.539,3175774,0
2011-04-01,29.588,29.658,29.399,29.414,4909104,0
2011-04-04,29.504,29.6,29.48,29.536,3830573,0
2011-04-05,29.544,29.658,29.309,29.358,4581804,0
2011-04-06,29.414,29.609,29.267,29.48,6327028,0
2011-04-07,29.456,29.609,29.235,29.317,5653385,0
2011-04-08,29.366,29.684,29.333,29.496,5551605,0
2011-04-11,29.406,29.953,29.399,29.732,4713539,0
2011-04-12,29.649,29.928,29.588,29.806,4008305,0
2011-04-13,29.847,30.034,29.732,29.806,2954398,0
2011-04-14,29.798,30.212,29.708,30.18,4466030,0
2011-04-15,30.262,30.449,30.124,30.425,5754702,0
2011-04-18,30.221,30.546,30.171,30.286,4748075,0
2011-04-19,30.262,30.587,30.212,30.587,4729146,0
2011-04-20,30.857,31.092,30.637,30.962,9153951,0
2011-04-21,30.929,30.943,30.75,30.883,4577499,0
2011-04-25,30.784,31.273,30.784,31.127,7268304,0
2011-04-26,31.214,31.362,31.15,31.353,5754284,0
2011-04-27,31.362,31.426,31.196,31.387,4458609,0
2011-04-28,31.318,31.466,31.214,31.362,4823999,0
2011-04-29,31.349,31.565,31.297,31.422,3746734,0
2011-05-02,31.509,31.851,31.501,31.713,8551622,0
2011-05-03,31.705,32.028,31.686,31.997,5395150,0
2011-05-04,31.875,31.963,31.565,31.614,4017975,0
2011-05-05,31.523,31.565,31.188,31.288,4520990,0
2011-05-06,31.509,31.728,31.387,31.501,3569684,0
2011-05-09,31.509,31.59,31.353,31.532,3922163,0
2011-05-10,31.547,31.851,31.532,31.767,2813568,0
2011-05-11,31.737,31.867,31.509,31.607,2738511,0
2011-05-12,31.45,32.182,31.394,32.182,5310956,0
2011-05-13,32.191,32.395,32.104,32.355,5068763,0
2011-05-16,32.233,32.371,32.086,32.266,3859754,0
2011-05-17,32.199,32.502,32.177,32.478,5804894,0
2011-05-18,32.502,32.511,32.298,32.493,5194612,0
2011-05-19,32.493,32.559,32.355,32.542,4676632,0
2011-05-20,32.525,32.583,32.29,32.355,4099939,0
2011-05-23,32.217,32.453,32.119,32.388,3318912,0
2011-05-24,32.42,32.42,32.095,32.227,3210847,0
2011-05-25,32.135,32.135,31.767,31.914,3723706,0
2011-05-26,31.931,31.957,31.631,31.875,4412064,0
2011-05-27,31.875,32.086,31.776,32.005,2364459,0
2011-05-31,32.225,32.404,31.916,32.397,4378397,0
2011-06-01,32.266,32.274,31.931,31.95,3475777,0
2011-06-02,31.631,31.941,31.205,31.318,5333766,0
2011-06-03,31.057,31.101,30.83,30.907,4232170,0
2011-06-06,30.92,31.05,30.76,30.799,5527147,0
2011-06-07,30.936,31.007,30.767,30.83,3451400,0
2011-06-08,30.749,30.953,30.584,30.899,2597503,0
2011-06-09,30.907,31.217,30.758,31.007,2929394,0
2011-06-10,30.929,31.027,30.563,30.594,3491695,0
2011-06-13,30.629,31.133,30.587,31.027,3174476,0
2011-06-14,31.188,31.223,30.83,31.181,3799482,0
2011-06-15,30.874,31.066,30.629,30.734,3668065,0
2011-06-16,30.381,30.92,30.355,30.856,4985213,0
2011-06-17,31.014,31.243,30.913,30.913,5544668,0
2011-06-20,30.822,31.28,30.822,31.223,3264898,0
2011-06-21,31.264,31.466,31.196,31.223,4967775,0
2011-06-22,31.112,31.217,30.821,30.899,4468213,0
2011-06-23,30.666,30.666,30.083,30.298,9053691,0
2011-06-24,30.313,30.453,30.002,30.019,9483296,0
2011-06-27,30.117,30.396,30.076,30.346,6229940,0
2011-06-28,30.453,30.544,30.174,30.313,7730942,0
2011-06-29,30.035,30.799,29.771,30.446,11743234,0
2011-06-30,30.43,30.556,30.148,30.322,8422030,0
2011-07-01,30.042,30.461,30.01,30.421,5025736,0
2011-07-05,30.108,30.339,29.993,30.273,4890574,0
2011-07-06,30.206,30.405,30.158,30.387,4062402,0
2011-07-07,30.486,30.592,30.206,30.396,7159833,0
2011-07-08,30.306,30.387,30.143,30.231,5780344,0
2011-07-11,30.06,30.329,30.051,30.273,5265860,0
2011-07-12,30.264,30.561,30.166,30.428,5236702,0
2011-07-13,30.569,30.609,30.182,30.289,5525784,0
2011-07-14,30.25,30.936,30.15,30.684,10170306,0
2011-07-15,30.617,31.014,30.551,31.007,10494220,0
2011-07-18,30.89,30.913,30.453,30.715,5494710,0
2011-07-19,30.874,31.144,30.749,31.05,7830017,0
2011-07-20,31.135,31.191,30.83,30.988,4023886,0
2011-07-21,31.12,31.208,30.979,31.084,5196754,0
2011-07-22,31.152,31.199,31.021,31.059,3028066,0
2011-07-25,30.741,31.144,30.741,30.97,3897711,0
2011-07-26,31.037,31.12,30.83,31.045,3941823,0
2011-07-27,31.05,31.174,30.741,30.813,6986208,0
2011-07-28,30.806,31.045,30.601,30.626,3594155,0
2011-07-29,30.476,30.922,30.369,30.674,5378250,0
2011-08-01,31.135,31.135,30.241,30.478,4534356,0
2011-08-02,30.335,30.392,29.979,29.979,5051017,0
2011-08-03,30.019,30.15,29.754,30.15,5303707,0
2011-08-04,29.945,30.486,29.378,29.402,9146506,0
2011-08-05,29.647,30.206,29.23,29.96,10275968,0
2011-08-08,29.286,30.027,29.23,29.247,14454840,0
2011-08-09,29.28,29.633,28.45,29.577,12128981,0
2011-08-10,29.239,29.469,28.589,28.703,11306565,0
2011-08-11,28.787,29.691,28.597,29.385,9620113,0
2011-08-12,29.46,29.771,29.239,29.707,6805036,0
2011-08-15,29.912,30.068,29.593,30.068,3808431,0
2011-08-16,29.894,30.25,29.771,30.117,6459068,0
2011-08-17,30.241,30.446,30.042,30.166,4132024,0
2011-08-18,29.761,30.174,29.517,29.815,7977502,0
2011-08-19,29.647,30.051,29.41,29.41,7407798,0
2011-08-22,29.707,29.863,29.541,29.739,5076537,0
2011-08-23,29.771,30.182,29.607,30.182,4982813,0
2011-08-24,30.143,30.453,29.92,30.381,4770710,0
2011-08-25,30.396,30.494,29.863,30.051,4947497,0
2011-08-26,29.993,30.241,29.435,30.126,4314335,0
2011-08-29,30.346,30.839,30.264,30.839,3659283,0
2011-08-30,30.733,31.13,30.511,30.929,4430490,0
2011-08-31,31,31.283,30.899,31.133,4905955,0
2011-09-01,31.162,31.358,30.944,30.97,4240907,0
2011-09-02,30.632,31,30.623,30.723,3638886,0
2011-09-06,30.146,30.467,30.013,30.295,5978423,0
2011-09-07,30.651,30.899,30.476,30.848,4605219,0
2011-09-08,30.767,31.363,30.66,31.132,5153118,0
2011-09-09,30.97,31.014,30.578,30.813,7495019,0
2011-09-12,30.601,30.791,30.068,30.551,7151114,0
2011-09-13,30.592,30.617,30.19,30.364,6578838,0
2011-09-14,30.437,30.767,30.182,30.544,7484841,0
2011-09-15,30.626,31.135,30.626,31.045,5136355,0
2011-09-16,31.148,31.363,30.922,30.964,8521488,0
2011-09-19,30.707,30.936,30.346,30.83,4869211,0
2011-09-20,31.152,31.235,30.609,30.791,5372442,0
2011-09-21,31.259,32.49,31.182,31.571,15420293,0
2011-09-22,31.103,32.688,31.014,32.441,23911575,0
2011-09-23,31.992,32.198,31.667,31.925,10954085,0
2011-09-26,32.056,32.507,31.905,32.425,6824285,0
2011-09-27,32.745,32.755,32.298,32.397,8751954,0
2011-09-28,32.381,32.555,31.719,31.736,7203855,0
2011-09-29,31.984,32.175,31.719,31.96,6757895,0
2011-09-30,31.86,32.172,31.592,31.608,6439854,0
2011-10-03,31.42,31.711,31.17,31.178,6685754,0
2011-10-04,30.899,31.272,30.692,31.248,8712602,0
2011-10-05,31.319,31.435,31.071,31.411,5552896,0
2011-10-06,31.346,31.642,31.287,31.604,5378089,0
2011-10-07,31.66,32.289,31.536,32.081,6455936,0
2011-10-10,32.34,32.571,32.091,32.547,4100993,0
2011-10-11,32.644,33.325,32.621,33.051,9980531,0
2011-10-12,33.101,33.199,32.729,32.935,6688844,0
2011-10-13,32.762,32.827,32.314,32.555,4600069,0
2011-10-14,32.737,32.967,32.496,32.836,4301599,0
2011-10-17,32.653,32.887,32.52,32.588,3742730,0
2011-10-18,32.571,33.059,32.314,32.901,5014735,0
2011-10-19,32.943,33.074,32.571,32.662,4407615,0
2011-10-20,32.745,32.935,32.438,32.596,5423701,0
2011-10-21,32.96,33.125,32.786,32.943,5769291,0
2011-10-24,32.967,33.034,32.347,32.372,6573825,0
2011-10-25,32.422,32.562,32.116,32.139,4818676,0
2011-10-26,32.322,32.372,31.984,32.281,4760507,0
2011-10-27,32.827,32.927,32.347,32.529,6667499,0
2011-10-28,32.529,32.662,32.148,32.397,5798151,0
2011-10-31,32.44,32.44,31.886,31.901,5550463,0
2011-11-01,31.551,31.899,31.453,31.719,7045557,0
2011-11-02,31.966,32.015,31.736,31.951,3934701,0
2011-11-03,31.543,32.289,31.38,32.256,6006170,0
2011-11-04,32.158,32.176,31.782,32.014,3883571,0
2011-11-07,31.943,32.636,31.907,32.588,3876869,0
2011-11-08,32.629,32.755,32.331,32.703,4073853,0
2011-11-09,32.347,32.456,32.058,32.139,4229283,0
2011-11-10,32.464,32.537,32.108,32.422,3168906,0
2011-11-11,32.512,32.852,32.512,32.755,2285152,0
2011-11-14,32.755,32.794,32.487,32.52,2558490,0
2011-11-15,32.555,32.844,32.496,32.786,2659730,0
2011-11-16,32.537,32.562,32.181,32.216,4463214,0
2011-11-17,32.05,32.34,31.809,31.974,3997255,0
2011-11-18,32.175,32.289,31.891,31.916,4877258,0
2011-11-21,31.543,31.876,31.543,31.766,4241226,0
2011-11-22,31.667,31.984,31.595,31.851,3214688,0
2011-11-23,31.651,31.726,31.38,31.428,3681474,0
2011-11-25,31.527,31.783,31.487,31.651,1657877,0
2011-11-28,32.073,32.206,31.736,31.876,4549456,0
2011-11-29,31.876,32.529,31.876,32.34,4831372,0
2011-11-30,32.684,33.078,32.458,33.078,5883199,0
2011-12-01,33.074,33.169,32.951,33.034,5320272,0
2011-12-02,33.092,33.151,32.827,33.083,4029059,0
2011-12-05,33.233,33.53,33.101,33.292,4287429,0
2011-12-06,33.208,33.636,33.199,33.493,4868746,0
2011-12-07,33.468,33.719,33.267,33.584,4305411,0
2011-12-08,33.493,33.584,33.241,33.317,4557335,0
2011-12-09,33.448,33.563,33.365,33.465,3564543,0
2011-12-12,33.383,33.556,33.018,33.19,3965620,0
2011-12-13,33.307,33.375,32.852,32.943,4968031,0
2011-12-14,32.87,33.074,32.827,32.894,3449856,0
2011-12-15,33.066,33.207,33.018,33.083,4115131,0
2011-12-16,33.277,33.326,32.774,32.885,6190350,0
2011-12-19,32.943,33.125,32.72,32.777,4651886,0
2011-12-20,32.273,32.604,31.891,32.512,10456955,0
2011-12-21,32.604,33.259,32.555,33.25,5723495,0
2011-12-22,33.393,33.558,33.169,33.377,4119284,0
2011-12-23,33.35,33.626,33.332,33.593,2943556,0
2011-12-27,33.593,33.774,33.533,33.626,2206130,0
2011-12-28,33.676,33.691,33.468,33.485,1971616,0
2011-12-29,33.611,33.701,33.518,33.666,2474962,0
2011-12-30,33.5,33.567,33.423,33.456,2231480,0
2012-01-03,33.611,33.701,33.151,33.367,5315648,0
2012-01-04,33.468,33.611,33.402,33.567,4640565,0
2012-01-05,33.502,33.734,33.425,33.719,4885254,0
2012-01-06,33.802,33.819,33.417,33.425,4750162,0
2012-01-09,33.417,33.493,33.225,33.367,3380252,0
2012-01-10,33.441,33.685,33.402,33.643,4418974,0
2012-01-11,33.518,33.774,33.518,33.719,3654644,0
2012-01-12,33.783,33.952,33.728,33.9,3523985,0
2012-01-13,33.802,33.993,33.76,33.9,3715066,0
2012-01-17,34.036,34.251,33.918,34.009,3499990,0
2012-01-18,34.009,34.241,33.9,34.241,4453788,0
2012-01-19,34.232,34.241,33.96,34.162,2331536,0
2012-01-20,34.084,34.1,33.575,33.928,4378926,0
2012-01-23,33.859,33.943,33.636,33.892,2833943,0
2012-01-24,33.826,33.826,33.441,33.449,3959267,0
2012-01-25,33.541,33.918,33.35,33.883,3664372,0
2012-01-26,33.918,34.045,33.602,33.691,3169228,0
2012-01-27,33.685,33.76,33.208,33.393,3196594,0
2012-01-30,33.19,33.341,33.101,33.251,3458537,0
2012-01-31,33.335,33.407,33.063,33.225,3108628,0
2012-02-01,33.502,33.691,33.35,33.385,3707235,0
2012-02-02,33.502,33.567,33.059,33.309,5779927,0
2012-02-03,33.558,33.709,33.225,33.241,5231090,0
2012-02-06,33.199,33.341,33.073,33.091,4412857,0
2012-02-07,33.118,33.208,32.774,32.858,6213360,0
2012-02-08,32.868,32.95,32.524,32.551,7574718,0
2012-02-09,32.608,32.717,32.375,32.6,6637290,0
2012-02-10,32.39,32.608,32.3,32.608,3903792,0
2012-02-13,32.649,32.965,32.624,32.816,4915385,0
2012-02-14,32.816,33.267,32.816,33.199,6717829,0
2012-02-15,33.267,33.367,32.877,33.042,4880376,0
2012-02-16,33.267,33.299,32.958,33.184,4524506,0
2012-02-17,32.514,32.751,31.79,31.983,16905074,0
2012-02-21,31.933,32.109,31.716,31.891,6120873,0
2012-02-22,31.924,32.266,31.882,32.248,7887051,0
2012-02-23,32.233,32.783,32.14,32.226,6840295,0
2012-02-24,32.176,32.3,31.7,31.825,11962873,0
2012-02-27,31.756,31.834,31.7,31.733,8957523,0
2012-02-28,31.647,31.79,31.5,31.773,9222710,0
2012-02-29,31.775,32.131,31.726,31.955,5593073,0
2012-03-01,31.999,32.05,31.625,31.842,7910231,0
2012-03-02,31.776,32.028,31.701,31.86,6141060,0
2012-03-05,31.756,32.433,31.742,32.198,6111055,0
2012-03-06,32.155,32.255,31.937,32.003,4351975,0
2012-03-07,32.054,32.121,31.937,32.078,4818667,0
2012-03-08,32.231,32.264,32.07,32.087,4225576,0
2012-03-09,32.091,32.266,31.959,32.181,3933367,0
2012-03-12,31.933,32.248,31.857,32.124,4324229,0
2012-03-13,32.217,32.248,31.965,32.19,5709399,0
2012-03-14,32.124,32.291,32.008,32.116,4010553,0
2012-03-15,32.032,32.291,31.933,32.275,4289132,0
2012-03-16,32.316,32.808,32.24,32.39,6405244,0
2012-03-19,32.407,32.491,32.181,32.3,3899343,0
2012-03-20,32.291,32.399,32.124,32.333,4896854,0
2012-03-21,32.258,32.275,31.891,32.181,6183796,0
2012-03-22,32.233,32.266,32.032,32.207,4559349,0
2012-03-23,32.204,32.466,32.155,32.406,4533480,0
2012-03-26,32.524,32.825,32.509,32.734,6150119,0
2012-03-27,32.734,32.842,32.6,32.624,3637243,0
2012-03-28,32.576,32.675,32.514,32.658,3052204,0
2012-03-29,32.55,32.7,32.45,32.634,4743575,0
2012-03-30,32.794,33.018,32.708,32.906,7105483,0
2012-04-02,32.668,33.12,32.474,33.054,6518796,0
2012-04-03,33.222,33.283,32.879,33.069,7011444,0
2012-04-04,32.969,33.195,32.944,33.114,6703166,0
2012-04-05,33.086,33.096,32.676,32.76,5334434,0
2012-04-09,32.566,32.718,32.45,32.541,2989988,0
2012-04-10,32.466,32.541,32.364,32.373,3848967,0
2012-04-11,32.541,32.641,32.364,32.424,3282508,0
2012-04-12,32.415,32.583,32.289,32.583,3607534,0
2012-04-13,32.558,32.743,32.523,32.533,3886755,0
2012-04-16,32.558,32.65,32.364,32.566,4129396,0
2012-04-17,32.634,32.928,32.466,32.887,4243729,0
2012-04-18,32.76,32.961,32.76,32.879,3984460,0
2012-04-19,32.844,32.902,32.676,32.802,4064675,0
2012-04-20,32.87,32.928,32.735,32.735,3932352,0
2012-04-23,32.45,32.6,32.398,32.458,5124554,0
2012-04-24,32.482,32.793,32.44,32.482,4559699,0
2012-04-25,32.625,32.76,32.482,32.617,3082226,0
2012-04-26,32.617,32.802,32.5,32.7,2968699,0
2012-04-27,32.802,32.861,32.641,32.726,2542928,0
2012-04-30,32.739,32.766,32.635,32.698,2586038,0
2012-05-01,32.835,32.91,32.576,32.726,3172105,0
2012-05-02,32.693,32.735,32.432,32.523,3394037,0
2012-05-03,32.45,32.558,32.322,32.34,4239877,0
2012-05-04,32.364,32.508,32.196,32.214,4626137,0
2012-05-07,32.196,32.482,32.112,32.389,4004936,0
2012-05-08,32.314,32.684,32.264,32.634,4890402,0
2012-05-09,32.508,32.919,32.49,32.709,5530095,0
2012-05-10,32.785,33.096,32.7,32.997,3997824,0
2012-05-11,32.997,33.23,32.87,33.013,3085081,0
2012-05-14,32.879,33.021,32.793,32.919,3758732,0
2012-05-15,32.887,33.323,32.851,33.274,7693712,0
2012-05-16,33.247,33.391,33.105,33.323,6466754,0
2012-05-17,33.297,33.374,32.944,32.944,3213571,0
2012-05-18,33.069,33.078,32.558,32.743,6374724,0
2012-05-21,32.776,32.793,32.246,32.406,4983672,0
2012-05-22,32.406,32.482,32.297,32.432,4302533,0
2012-05-23,32.415,32.474,32.138,32.44,4591534,0
2012-05-24,32.389,32.802,32.382,32.767,7331510,0
2012-05-25,32.735,32.894,32.693,32.851,3955076,0
2012-05-29,32.944,33.004,32.753,32.844,4270205,0
2012-05-30,32.767,33.046,32.347,32.382,6463322,0
2012-05-31,32.311,32.389,32.149,32.182,5026153,0
2012-06-01,32.019,32.129,31.837,31.86,5162990,0
2012-06-04,31.776,31.877,31.64,31.809,4373680,0
2012-06-05,31.726,31.828,31.529,31.775,3437243,0
2012-06-06,31.837,31.937,31.607,31.886,9114107,0
2012-06-07,32.056,32.218,31.91,31.961,6355675,0
2012-06-08,32.028,32.121,31.901,32.112,4492150,0
2012-06-11,32.179,32.264,31.86,31.87,4923298,0
2012-06-12,31.87,31.987,31.828,31.893,4840928,0
2012-06-13,31.937,32.045,31.735,31.969,5238909,0
2012-06-14,32.045,32.164,31.86,32.019,4636164,0
2012-06-15,32.14,32.394,32.056,32.327,4850430,0
2012-06-18,32.305,32.576,32.255,32.49,2473831,0
2012-06-19,32.482,32.718,32.364,32.617,3598507,0
2012-06-20,32.617,32.735,32.474,32.55,4256898,0
2012-06-21,32.659,32.753,32.246,32.246,4516815,0
2012-06-22,32.345,32.429,32.218,32.318,3285660,0
2012-06-25,32.204,32.389,32.121,32.305,6098281,0
2012-06-26,32.406,32.406,31.978,32.07,4880920,0
2012-06-27,31.735,31.828,30.896,31.566,9452715,0
2012-06-28,31.656,31.828,31.325,31.775,7533093,0
2012-06-29,32.107,32.397,31.926,32.397,6608677,0
2012-07-02,32.293,32.784,32.176,32.766,5515391,0
2012-07-03,32.784,32.936,32.591,32.802,3531349,0
2012-07-05,32.81,32.97,32.657,32.817,5469238,0
2012-07-06,32.827,32.93,32.582,32.861,4520074,0
2012-07-09,32.895,32.91,32.464,32.607,4755715,0
2012-07-10,32.64,32.827,32.591,32.766,5872909,0
2012-07-11,32.888,33.343,32.802,33.175,7342858,0
2012-07-12,32.999,33.141,32.802,32.91,5715245,0
2012-07-13,33.023,33.15,32.92,33.098,4999290,0
2012-07-16,33.063,33.141,32.793,32.871,4430724,0
2012-07-17,32.989,32.999,32.674,32.936,5293751,0
2012-07-18,32.861,33.108,32.766,33.072,3758632,0
2012-07-19,33.072,33.117,32.844,33.048,3917343,0
2012-07-20,32.999,32.999,32.556,32.879,6283923,0
2012-07-23,32.742,32.742,32.268,32.394,5187982,0
2012-07-24,32.394,32.42,32.021,32.14,4117972,0
2012-07-25,32.234,32.336,31.979,32.181,3917938,0
2012-07-26,32.42,32.556,32.276,32.378,3932828,0
2012-07-27,32.471,32.734,32.402,32.657,6510467,0
2012-07-30,32.591,32.936,32.574,32.844,3582502,0
2012-07-31,32.799,32.918,32.714,32.807,4383860,0
2012-08-01,32.888,33.023,32.285,32.582,7077389,0
2012-08-02,32.19,32.42,32.131,32.234,6136303,0
2012-08-03,32.471,32.871,32.352,32.657,5431054,0
2012-08-06,32.699,32.903,32.598,32.632,4804619,0
2012-08-07,32.607,32.64,32.411,32.505,4188350,0
2012-08-08,32.574,32.734,32.481,32.556,5231917,0
2012-08-09,32.582,32.734,32.53,32.667,3315390,0
2012-08-10,32.632,32.784,32.481,32.752,2363479,0
2012-08-13,32.648,32.742,32.591,32.64,2856436,0
2012-08-14,32.667,32.708,32.497,32.574,3355578,0
2012-08-15,32.497,32.615,32.394,32.512,4144109,0
2012-08-16,32.497,32.64,32.464,32.632,5984914,0
2012-08-17,32.683,32.725,32.512,32.64,4172181,0
2012-08-20,32.582,32.93,32.582,32.903,4295226,0
2012-08-21,32.895,32.91,32.699,32.752,3808198,0
2012-08-22,32.683,32.752,32.52,32.607,3360349,0
2012-08-23,32.667,32.674,32.471,32.497,2950361,0
2012-08-24,32.464,33.141,32.464,33.098,6464942,0
2012-08-27,33.072,33.53,33.072,33.412,6065450,0
2012-08-28,33.379,33.647,33.379,33.437,4311374,0
2012-08-29,33.53,33.709,33.429,33.547,5482673,0
2012-08-30,33.515,33.564,33.261,33.352,3499850,0
2012-08-31,33.466,33.466,33.19,33.345,4257722,0
2012-09-04,33.208,33.39,33.088,33.345,4933592,0
2012-09-05,33.32,33.32,32.944,33.055,4227363,0
2012-09-06,33.252,33.363,33.159,33.335,4870665,0
2012-09-07,33.343,33.472,33.183,33.268,5351578,0
2012-09-10,33.334,33.429,33.208,33.31,3633926,0
2012-09-11,33.37,33.397,33.133,33.31,5239205,0
2012-09-12,33.37,33.489,33.141,33.319,4252731,0
2012-09-13,33.319,33.489,33.006,33.453,5216343,0
2012-09-14,33.279,33.279,32.878,32.969,7532431,0
2012-09-17,32.895,33.183,32.888,33.03,5653406,0
2012-09-18,33.03,33.405,33.03,33.328,8743205,0
2012-09-19,33.572,34.114,33.445,33.931,12342024,0
2012-09-20,33.979,34.558,33.979,34.286,8054211,0
2012-09-21,34.296,34.352,34.056,34.169,7690589,0
2012-09-24,34.097,34.201,33.947,34.107,3324654,0
2012-09-25,34.142,34.201,33.912,34.004,5068686,0
2012-09-26,33.961,34.097,33.834,33.867,4131478,0
2012-09-27,33.877,33.977,33.66,33.817,3618383,0
2012-09-28,33.756,33.834,33.529,33.779,3624956,0
2012-10-01,33.724,34.049,33.67,33.882,4188879,0
2012-10-02,33.97,34.122,33.867,34.012,3932997,0
2012-10-03,34.056,34.132,33.824,34.056,3482866,0
2012-10-04,34.113,34.226,34.012,34.185,3296186,0
2012-10-05,34.397,34.457,34.185,34.232,3753463,0
2012-10-08,34.065,34.251,33.892,34.03,2992476,0
2012-10-09,34.002,34.132,33.77,33.77,3615831,0
2012-10-10,33.851,34.065,33.817,33.834,3326782,0
2012-10-11,33.987,34.04,33.763,33.763,4617519,0
2012-10-12,33.851,33.877,33.398,33.5,4258027,0
2012-10-15,33.525,33.696,33.431,33.594,4189904,0
2012-10-16,33.79,34.072,33.704,33.936,3652171,0
2012-10-17,34.089,34.371,33.977,34.251,3070876,0
2012-10-18,34.261,34.721,34.132,34.619,5160610,0
2012-10-19,34.619,34.637,34.15,34.185,4357288,0
2012-10-22,34.106,34.16,33.724,34.04,3376348,0
2012-10-23,33.799,33.901,33.613,33.749,3205572,0
2012-10-24,33.799,34.002,33.763,33.834,3716259,0
2012-10-25,34.002,34.113,33.892,34.113,3591041,0
2012-10-26,34.15,34.169,33.877,34.065,3525278,0
2012-10-31,34.026,34.269,33.973,34.259,6070864,0
2012-11-01,34.338,34.449,34.065,34.346,4592477,0
2012-11-02,34.441,34.49,34.002,34.03,4014746,0
2012-11-05,33.936,34.082,33.77,33.995,4860631,0
2012-11-06,34.03,34.226,33.987,34.021,4310115,0
2012-11-07,33.953,34.176,33.74,33.953,4534861,0
2012-11-08,33.909,33.909,33.604,33.604,4108588,0
2012-11-09,33.533,33.901,33.466,33.652,3114182,0
2012-11-12,33.66,33.688,33.456,33.509,2928058,0
2012-11-13,33.492,33.834,33.475,33.637,4249980,0
2012-11-14,33.637,34.449,33.637,34.072,9328130,0
2012-11-15,34.012,34.193,33.977,34.082,6389827,0
2012-11-16,34.113,34.169,33.809,34.012,4834913,0
2012-11-19,34.141,34.585,34.122,34.585,5102482,0
2012-11-20,34.406,34.611,34.278,34.551,4021249,0
2012-11-21,34.561,34.593,34.381,34.585,2772406,0
2012-11-23,34.619,34.85,34.542,34.85,1555164,0
2012-11-26,34.749,34.781,34.482,34.578,2758859,0
2012-11-27,34.619,34.951,34.619,34.721,3218149,0
2012-11-28,34.703,34.86,34.602,34.749,4177273,0
2012-11-29,34.68,34.951,34.68,34.875,3917934,0
2012-11-30,34.897,35.034,34.705,35.034,5568867,0
2012-12-03,35.072,35.072,34.602,34.602,4624150,0
2012-12-04,34.682,34.834,34.629,34.733,3768778,0
2012-12-05,34.781,35.039,34.74,35.006,3923432,0
2012-12-06,35.072,35.072,34.637,34.817,3447897,0
2012-12-07,34.902,35.006,34.756,34.996,3593959,0
2012-12-10,34.996,35.056,34.841,35.048,3625881,0
2012-12-11,35.089,35.465,35.03,35.383,5231047,0
2012-12-12,35.438,35.438,35.166,35.286,4351711,0
2012-12-13,35.328,35.576,35.294,35.465,4365500,0
2012-12-14,35.414,35.493,35.303,35.431,3648686,0
2012-12-17,35.431,35.669,35.364,35.669,5046061,0
2012-12-18,35.595,35.705,35.354,35.705,6467618,0
2012-12-19,35.723,35.798,35.184,35.278,6603696,0
2012-12-20,35.448,35.604,35.311,35.533,4142234,0
2012-12-21,35.493,35.604,34.841,35.134,6814561,0
2012-12-24,35.072,35.184,34.928,35.048,1332751,0
2012-12-26,35.03,35.106,34.689,34.791,2614730,0
2012-12-27,34.791,34.869,34.457,34.689,2643475,0
2012-12-28,34.534,34.661,34.226,34.242,3881204,0
2012-12-31,34.065,34.585,33.977,34.551,4952346,0
2013-01-02,34.911,35.32,34.841,35.32,4677178,0
2013-01-03,35.414,35.465,35.192,35.336,4755660,0
2013-01-04,35.422,35.79,35.286,35.705,4743318,0
2013-01-07,35.558,35.687,35.406,35.558,5526745,0
2013-01-08,35.493,35.653,35.326,35.558,5745013,0
2013-01-09,35.558,35.646,35.362,35.525,3304698,0
2013-01-10,35.577,35.845,35.455,35.845,4369004,0
2013-01-11,35.319,35.455,34.844,35.001,8517584,0
2013-01-14,35.112,35.396,35.026,35.269,4033343,0
2013-01-15,35.214,35.251,35.067,35.173,3801090,0
2013-01-16,35.18,35.344,35.103,35.189,3844560,0
2013-01-17,35.269,35.595,35.241,35.455,3540863,0
2013-01-18,35.493,35.646,35.421,35.646,3430785,0
2013-01-22,35.662,35.845,35.605,35.75,3186082,0
2013-01-23,35.75,35.845,35.558,35.766,2544548,0
2013-01-24,35.706,36.043,35.706,35.929,3054785,0
2013-01-25,36.068,36.076,35.896,35.974,3013867,0
2013-01-28,35.929,36.035,35.792,35.964,3047039,0
2013-01-29,35.896,36.198,35.845,36.162,2965325,0
2013-01-30,36.156,36.344,36.061,36.222,3497905,0
2013-01-31,36.222,36.395,36.137,36.137,4314707,0
2013-02-01,36.457,36.578,36.215,36.301,3216425,0
2013-02-04,36.162,36.292,35.948,35.974,3270600,0
2013-02-05,36.137,36.473,36.11,36.301,3852767,0
2013-02-06,36.231,36.498,36.156,36.498,4086981,0
2013-02-07,36.457,36.713,36.422,36.594,3238556,0
2013-02-08,36.578,36.758,36.542,36.707,2428391,0
2013-02-11,36.699,36.767,36.62,36.767,2738414,0
2013-02-12,36.713,37.042,36.707,37.025,4470599,0
2013-02-13,37.033,37.128,36.922,37.033,3584709,0
2013-02-14,37.223,38.36,37.067,38.178,13723166,0
2013-02-15,38.429,38.448,38.033,38.421,7732875,0
2013-02-19,38.489,39.152,38.345,39.144,7410227,0
2013-02-20,39.11,39.404,38.896,39.179,6254556,0
2013-02-21,39.11,39.161,38.929,39.059,4566044,0
2013-02-22,39.059,39.353,38.999,39.353,3529108,0
2013-02-25,39.411,39.645,39.136,39.136,4999661,0
2013-02-26,39.263,39.66,39.179,39.645,5829250,0
2013-02-27,39.637,39.954,39.48,39.878,3027729,0
2013-02-28,39.881,40.043,39.724,39.855,3924337,0
2013-03-01,39.824,40.094,39.473,39.972,6360454,0
2013-03-04,39.945,40.066,39.842,40.022,4921691,0
2013-03-05,40.079,40.229,39.976,40.061,5006662,0
2013-03-06,40.107,40.251,39.966,40.01,4014586,0
2013-03-07,40.027,40.229,39.985,40.034,3808984,0
2013-03-08,40.084,40.169,39.893,39.919,3792503,0
2013-03-11,39.687,39.808,39.256,39.377,7346728,0
2013-03-12,39.256,39.936,39.214,39.869,5450309,0
2013-03-13,39.91,40.066,39.781,40.047,4212905,0
2013-03-14,40.057,40.094,39.808,39.998,4147773,0
2013-03-15,39.817,39.985,39.654,39.846,6016543,0
2013-03-18,39.619,40.031,39.576,39.919,4116572,0
2013-03-19,39.963,40.066,39.781,39.998,4853853,0
2013-03-20,40.126,41.377,39.989,41.022,10516295,0
2013-03-21,40.97,41.627,40.756,41.237,8216794,0
2013-03-22,41.31,41.607,41.276,41.485,3860721,0
2013-03-25,41.506,41.909,41.23,41.427,3925236,0
2013-03-26,41.525,41.899,41.436,41.899,4129829,0
2013-03-27,41.859,42.176,41.832,42.038,4479855,0
2013-03-28,42.196,42.543,42.065,42.491,5511576,0
2013-04-01,41.573,42.204,41.538,41.945,5037268,0
2013-04-02,42.057,42.345,41.945,42.057,4247216,0
2013-04-03,42.047,42.047,41.466,41.588,5149543,0
2013-04-04,41.657,42.264,41.657,42.241,6154937,0
2013-04-05,42.004,42.094,41.71,41.997,4211211,0
2013-04-08,41.935,42.247,41.813,42.247,3560303,0
2013-04-09,42.327,42.466,41.935,42.241,3387938,0
2013-04-10,42.345,42.656,42.241,42.534,4064922,0
2013-04-11,42.682,43.01,42.551,42.724,3659199,0
2013-04-12,42.647,42.863,42.466,42.812,2668212,0
2013-04-15,42.656,42.924,42.482,42.559,4767916,0
2013-04-16,42.733,43.272,42.559,43.255,3672657,0
2013-04-17,43.178,43.246,42.873,42.977,3943581,0
2013-04-18,43.038,43.299,42.959,43.255,4293352,0
2013-04-19,43.348,43.827,43.291,43.669,4878034,0
2013-04-22,43.661,43.837,43.498,43.766,2163800,0
2013-04-23,43.837,44.156,43.548,43.968,3846384,0
2013-04-24,43.968,44.052,42.786,42.804,6526519,0
2013-04-25,42.873,43.098,42.699,42.845,4496323,0
2013-04-26,42.873,43.219,42.845,43.098,2727853,0
2013-04-29,43.115,43.638,43.115,43.556,3252851,0
2013-04-30,43.458,43.743,43.269,43.743,3259777,0
2013-05-01,43.766,44.025,43.669,43.723,3859722,0
2013-05-02,43.677,43.888,43.525,43.766,3028013,0
2013-05-03,43.974,44.13,43.75,44,3154035,0
2013-05-06,43.854,43.903,42.959,43.019,4703479,0
2013-05-07,43.141,44.034,43.065,44.034,4746827,0
2013-05-08,44.01,44.104,43.15,43.323,4861320,0
2013-05-09,43.404,43.489,42.943,43.055,3542615,0
2013-05-10,43.098,43.358,43.01,43.299,3144910,0
2013-05-13,43.263,43.638,42.883,43.45,3468835,0
2013-05-14,43.498,43.991,43.47,43.921,4180200,0
2013-05-15,43.827,44.216,43.516,44.182,3284708,0
2013-05-16,44.13,44.216,43.766,43.782,3016744,0
2013-05-17,43.732,43.837,43.255,43.687,3760094,0
2013-05-20,43.742,43.931,42.587,42.621,6141104,0
2013-05-21,42.621,42.959,42.394,42.821,5319016,0
2013-05-22,42.769,43.192,42.411,42.534,5427547,0
2013-05-23,42.336,42.491,41.85,42.379,4569237,0
2013-05-24,42.288,42.491,41.963,42.491,3142485,0
2013-05-28,42.889,42.933,42.394,42.602,3346594,0
2013-05-29,42.316,42.639,41.503,41.798,4827306,0
2013-05-30,41.578,41.884,41.31,41.502,4328902,0
2013-05-31,41.31,41.476,40.845,40.845,7908382,0
2013-06-03,40.897,41.206,40.061,41.206,7162930,0
2013-06-04,41.232,41.684,41.11,41.531,4574491,0
2013-06-05,41.45,41.458,40.916,40.936,3666021,0
2013-06-06,40.995,41.187,40.821,41.119,4576729,0
2013-06-07,41.329,41.754,41.216,41.71,3955948,0
2013-06-10,41.737,41.813,41.398,41.813,3405943,0
2013-06-11,41.737,42.274,41.458,41.926,4205058,0
2013-06-12,42.786,42.786,42.02,42.038,3887143,0
2013-06-13,42.03,42.569,41.728,42.524,3425436,0
2013-06-14,42.508,42.967,42.457,42.76,3570814,0
2013-06-17,42.959,43.348,42.831,43.202,3616692,0
2013-06-18,43.232,43.365,42.884,43.295,2602765,0
2013-06-19,43.115,43.395,42.602,42.663,4237854,0
2013-06-20,42.387,42.612,41.771,41.823,4959839,0
2013-06-21,42.139,42.368,41.948,42.193,5719218,0
2013-06-24,41.945,42.354,41.747,41.916,5001561,0
2013-06-25,42.262,42.524,41.798,41.93,3996402,0
2013-06-26,41.703,41.863,41.257,41.731,5902994,0
2013-06-27,41.976,42.287,41.903,41.939,5038058,0
2013-06-28,42.612,43.036,42.498,42.763,5839806,0
2013-07-01,42.109,42.621,42.1,42.326,3454474,0
2013-07-02,42.316,42.787,42.213,42.657,3715235,0
2013-07-03,42.612,42.692,42.316,42.465,2472915,0
2013-07-05,42.534,42.744,42.174,42.534,2804343,0
2013-07-08,42.824,43.295,42.657,43.102,4563519,0
2013-07-09,43.288,43.478,43.182,43.304,3465991,0
2013-07-10,43.345,43.714,43.288,43.637,3944985,0
2013-07-11,44.091,44.702,44.091,44.614,4390721,0
2013-07-12,44.58,44.939,44.292,44.667,4103076,0
2013-07-15,44.72,45.095,44.667,44.781,3009723,0
2013-07-16,44.711,44.842,44.416,44.72,2551658,0
2013-07-17,44.859,44.948,44.614,44.711,2419622,0
2013-07-18,44.72,45.026,44.72,44.816,2288169,0
2013-07-19,44.99,45.29,44.85,45.184,2674095,0
2013-07-22,45.226,45.312,44.964,45.052,2049555,0
2013-07-23,45.062,45.175,44.808,44.99,2793957,0
2013-07-24,45.095,45.103,44.364,44.641,3548129,0
2013-07-25,44.624,45.026,44.421,44.964,2011277,0
2013-07-26,44.859,45.052,44.492,45.034,2327344,0
2013-07-29,45.043,45.441,44.939,45.312,2474301,0
2013-07-30,45.329,45.793,45.298,45.368,3169990,0
2013-07-31,45.574,45.708,45.312,45.461,3782765,0
2013-08-01,46.365,46.397,45.857,46.101,5111375,0
2013-08-02,46.039,46.039,45.425,45.77,4356858,0
2013-08-05,45.761,46.067,45.461,45.962,2620073,0
2013-08-06,45.953,46.145,45.77,45.998,2373454,0
2013-08-07,45.944,46.039,45.613,45.849,2260226,0
2013-08-08,46.067,46.206,45.812,46.048,2027805,0
2013-08-09,46.048,46.075,45.708,45.83,2032461,0
2013-08-12,45.735,45.998,45.565,45.892,2149849,0
2013-08-13,45.9,46.136,45.785,45.83,2535512,0
2013-08-14,45.785,45.9,45.481,45.509,3283417,0
2013-08-15,44.99,45.077,43.829,44.195,6216881,0
2013-08-16,43.733,43.8,42.953,43.174,6659057,0
2013-08-19,43.085,43.418,43.085,43.279,3291832,0
2013-08-20,43.312,43.488,43.188,43.188,3675675,0
2013-08-21,43.224,43.345,42.857,42.901,3821178,0
2013-08-22,42.937,43.312,42.725,43.102,2686738,0
2013-08-23,43.232,43.654,43.146,43.555,2624853,0
2013-08-26,43.591,43.669,43.174,43.174,3750722,0
2013-08-27,42.937,43.269,42.839,42.962,4120603,0
2013-08-28,42.857,43.007,42.603,42.612,3359387,0
2013-08-29,42.559,43.215,42.183,43.023,4020883,0
2013-08-30,43.728,43.843,43.468,43.796,3450691,0
2013-09-03,43.425,43.542,42.673,43.007,3618953,0
2013-09-04,42.911,43.094,42.71,42.928,3441010,0
2013-09-05,42.962,42.962,42.559,42.928,4159185,0
2013-09-06,43.06,43.279,42.717,43.007,3034293,0
2013-09-09,42.971,43.215,42.832,42.892,3915963,0
2013-09-10,43.12,43.261,42.491,42.588,6571837,0
2013-09-11,42.534,42.806,42.352,42.665,7851410,0
2013-09-12,42.683,42.787,42.491,42.734,10953802,0
2013-09-13,42.839,43.06,42.762,43.06,3108437,0
2013-09-16,43.488,43.775,43.418,43.478,3698221,0
2013-09-17,43.449,43.775,43.449,43.523,3173123,0
2013-09-18,43.714,44.027,42.928,43.847,5721412,0
2013-09-19,43.515,43.515,42.334,42.692,6282436,0
2013-09-20,42.683,42.692,42.36,42.543,6205688,0
2013-09-23,42.559,42.603,42.254,42.524,3296026,0
2013-09-24,42.692,42.928,42.401,42.71,3860104,0
2013-09-25,42.621,42.725,42.296,42.296,3742701,0
2013-09-26,42.386,42.524,42.231,42.419,1977440,0
2013-09-27,42.231,42.316,41.958,42.036,3254008,0
2013-09-30,42.42,42.563,42.18,42.554,3674136,0
2013-10-01,41.731,41.967,41.571,41.948,3615666,0
2013-10-02,41.887,41.976,41.44,41.976,4306270,0
2013-10-03,41.921,41.958,41.408,41.645,3673009,0
2013-10-04,41.645,41.967,41.544,41.921,2773009,0
2013-10-07,41.879,42.174,41.668,41.958,3859354,0
2013-10-08,42.167,42.167,41.738,41.781,4813083,0
2013-10-09,41.894,42.274,41.691,42.017,3811572,0
2013-10-10,42.289,42.698,42.264,42.698,3867834,0
2013-10-11,42.654,42.722,42.443,42.608,2224513,0
2013-10-14,42.479,42.707,42.205,42.599,2311015,0
2013-10-15,42.521,42.654,42.175,42.224,2197813,0
2013-10-16,42.486,43.006,42.451,42.978,3337645,0
2013-10-17,42.864,43.244,42.855,43.157,3165340,0
2013-10-18,43.322,43.452,43.216,43.348,2655063,0
2013-10-21,43.006,43.216,42.707,43.157,4523177,0
2013-10-22,43.225,43.903,43.189,43.756,2783648,0
2013-10-23,43.576,44.266,43.576,44.082,3121814,0
2013-10-24,44.036,44.16,43.807,43.984,1871662,0
2013-10-25,43.976,44.126,43.807,44.116,1546416,0
2013-10-28,44.073,44.926,44.073,44.681,3936363,0
2013-10-29,44.742,45.05,44.699,44.997,2140618,0
2013-10-30,45.041,45.041,44.494,44.628,2338556,0
2013-10-31,44.978,45.112,44.721,44.774,2951346,0
2013-11-01,44.547,44.723,44.16,44.345,4085708,0
2013-11-04,44.503,44.723,44.274,44.469,2242490,0
2013-11-05,44.274,44.742,44.142,44.681,2663650,0
2013-11-06,44.917,45.165,44.654,45.076,1967389,0
2013-11-07,44.989,45.156,44.328,44.417,3061012,0
2013-11-08,44.24,44.54,43.756,44.54,2970675,0
2013-11-11,44.593,44.787,44.31,44.459,1864115,0
2013-11-12,44.451,44.486,44.15,44.469,2240284,0
2013-11-13,44.301,44.847,44.142,44.839,2819319,0
2013-11-14,44.917,45.443,44.839,45.414,2411471,0
2013-11-15,45.405,45.528,44.856,45.216,2652974,0
2013-11-18,45.165,45.226,44.522,44.901,3610875,0
2013-11-19,44.54,44.574,44.017,44.398,4760638,0
2013-11-20,44.469,44.469,43.358,43.396,6266584,0
2013-11-21,43.482,43.789,43.387,43.551,3106505,0
2013-11-22,43.576,44.257,43.452,44.169,3433091,0
2013-11-25,44.292,44.423,43.903,43.96,2521982,0
2013-11-26,44.116,44.663,44.099,44.486,4723780,0
2013-11-27,44.494,44.601,44.398,44.53,1887103,0
2013-11-29,44.854,45.217,44.713,44.784,1369447,0
2013-12-02,44.257,44.442,44.011,44.292,2265403,0
2013-12-03,44.579,44.935,44.402,44.935,2507329,0
2013-12-04,44.677,45.236,44.57,45.032,2413305,0
2013-12-05,44.838,44.996,44.561,44.633,2903448,0
2013-12-06,44.618,45.397,44.583,45.387,3682386,0
2013-12-09,45.426,45.788,45.165,45.33,3356757,0
2013-12-10,45.184,45.207,44.459,44.706,3142295,0
2013-12-11,44.76,44.883,44.371,44.583,3969726,0
2013-12-12,44.459,44.469,43.625,43.683,4622011,0
2013-12-13,43.701,43.984,43.511,43.748,3156658,0
2013-12-16,43.87,44.169,43.71,43.984,3812893,0
2013-12-17,43.931,44.178,43.491,43.693,4236983,0
2013-12-18,43.05,43.844,42.511,43.826,8322674,0
2013-12-19,44.65,44.65,43.096,43.835,6509487,0
2013-12-20,43.796,44.011,43.574,43.778,6311503,0
2013-12-23,43.778,43.912,43.228,43.657,3670002,0
2013-12-24,43.718,43.96,43.657,43.763,1255157,0
2013-12-26,43.912,44.171,43.806,44.134,2435588,0
2013-12-27,44.234,44.499,44.074,44.26,2033152,0
2013-12-30,44.312,44.402,44.128,44.368,2310796,0
2013-12-31,44.339,44.412,44.074,44.322,2172019,0
2014-01-02,44.046,44.118,43.755,43.869,2483600,0
2014-01-03,43.878,44.011,43.603,43.746,2600948,0
2014-01-06,43.568,43.71,43.253,43.482,3699502,0
2014-01-07,43.748,44.011,43.413,43.931,5227481,0
2014-01-08,43.816,43.887,42.98,43.131,6472524,0
2014-01-09,43.193,43.574,43.16,43.515,5141245,0
2014-01-10,43.663,43.788,43.548,43.772,3150420,0
2014-01-13,43.632,43.931,43.275,43.343,3011840,0
2014-01-14,42.865,43.534,42.846,43.333,4855402,0
2014-01-15,43.449,43.468,42.937,42.98,4424859,0
2014-01-16,42.891,43.275,42.856,43.087,3665458,0
2014-01-17,43.016,43.16,42.822,42.875,4268718,0
2014-01-21,43.114,43.333,42.883,43.105,3911799,0
2014-01-22,43.105,43.497,43.069,43.309,3363086,0
2014-01-23,43.069,43.363,42.813,43.257,3945947,0
2014-01-24,43.025,43.612,42.875,42.875,4591928,0
2014-01-27,42.928,43.326,42.875,43.096,3843738,0
2014-01-28,43.096,43.632,43.069,43.478,3523712,0
2014-01-29,43.22,43.257,42.492,42.573,5778289,0
2014-01-30,42.689,43.211,42.573,43.131,3705439,0
2014-01-31,42.644,42.954,42.378,42.644,4204956,0
2014-02-03,42.689,42.689,41.586,41.614,5311483,0
2014-02-04,41.73,41.996,41.65,41.817,2983232,0
2014-02-05,41.642,42.145,41.47,42.057,3383161,0
2014-02-06,42.171,42.401,42.01,42.325,3406487,0
2014-02-07,42.393,42.741,42.334,42.669,2685789,0
2014-02-10,42.592,42.937,42.483,42.901,2097899,0
2014-02-11,42.741,43.515,42.537,43.449,3727010,0
2014-02-12,43.333,43.612,43.044,43.096,3286386,0
2014-02-13,42.865,43.755,42.856,43.681,2944140,0
2014-02-14,43.64,44.359,43.583,44.303,4251310,0
2014-02-18,44.349,44.349,43.835,44.118,3182223,0
2014-02-19,43.931,44.092,43.672,43.755,2400317,0
2014-02-20,43.755,44.349,43.699,44.207,2743178,0
2014-02-21,44.303,44.483,43.95,43.969,3307578,0
2014-02-24,44.162,44.455,44.065,44.268,3184845,0
2014-02-25,44.339,44.641,44.234,44.446,3108420,0
2014-02-26,44.483,44.659,44.018,44.1,2411585,0
2014-02-27,43.94,44.25,43.912,44.207,2446141,0
2014-02-28,44.243,44.686,44.216,44.427,3757979,0
2014-03-03,43.976,44.412,43.976,44.277,3901388,0
2014-03-04,44.598,45.076,44.508,45.06,4305720,0
2014-03-05,44.953,45.207,44.81,44.969,2609507,0
2014-03-06,44.916,45.15,44.899,44.996,2209452,0
2014-03-07,45.05,45.15,44.784,45.112,2036652,0
2014-03-10,44.891,44.909,44.65,44.801,2907319,0
2014-03-11,44.899,45.15,44.757,45.06,2568670,0
2014-03-12,44.944,45.648,44.891,45.601,3338326,0
2014-03-13,45.639,45.885,45.112,45.299,4208354,0
2014-03-14,43.903,44.686,43.903,44.198,6511760,0
2014-03-17,44.436,44.872,44.375,44.784,3861051,0
2014-03-18,45.032,45.282,44.713,45.032,3465551,0
2014-03-19,44.978,45.648,44.944,45.06,3857664,0
2014-03-20,45.184,45.545,45.041,45.332,3794402,0
2014-03-21,45.726,45.909,45.313,45.313,7274636,0
2014-03-24,45.486,45.678,45.041,45.041,3980185,0
2014-03-25,45.313,45.515,45.112,45.361,3862698,0
2014-03-26,45.332,45.476,45.15,45.381,5229069,0
2014-03-27,45.351,45.611,45.256,45.361,5464318,0
2014-03-28,45.62,45.754,45.408,45.553,2188099,0
2014-03-31,45.761,46.177,45.726,46.017,3373311,0
2014-04-01,45.868,46.081,45.629,45.983,3132972,0
2014-04-02,46.044,46.053,45.669,45.842,2634972,0
2014-04-03,46.107,46.473,45.77,46.382,4067592,0
2014-04-04,46.107,46.196,45.476,45.515,5013573,0
2014-04-07,45.687,46.443,45.591,46.044,6091066,0
2014-04-08,46.044,46.135,45.751,45.901,5093538,0
2014-04-09,45.849,46.017,45.694,45.894,3628620,0
2014-04-10,45.973,46.583,45.635,45.652,5168479,0
2014-04-11,45.667,46.135,45.626,45.784,4732846,0
2014-04-14,46.071,46.143,45.685,45.918,2924945,0
2014-04-15,45.956,46.034,45.694,45.875,4519287,0
2014-04-16,46.152,46.904,46.081,46.779,4195807,0
2014-04-17,46.751,46.769,46.411,46.625,2959220,0
2014-04-21,46.609,46.984,46.477,46.815,2278001,0
2014-04-22,46.69,46.904,46.564,46.718,2416588,0
2014-04-23,46.751,47.128,46.662,46.876,2972542,0
2014-04-24,46.841,47.029,46.759,46.931,2559010,0
2014-04-25,46.931,47.146,46.671,46.806,2463362,0
2014-04-28,47.065,47.727,47.003,47.593,3704030,0
2014-04-29,47.681,47.791,47.235,47.272,2296517,0
2014-04-30,47.244,47.524,47.217,47.458,2539751,0
2014-05-01,47.639,47.665,46.958,47.155,2363157,0
2014-05-02,47.12,47.341,46.967,47.217,2171046,0
2014-05-05,47.065,47.495,46.949,47.448,1981496,0
2014-05-06,47.431,47.746,47.298,47.314,2579724,0
2014-05-07,47.504,48.016,47.477,47.925,2946786,0
2014-05-08,47.835,48.058,47.727,48.042,2467589,0
2014-05-09,48.032,48.738,47.967,48.694,4344730,0
2014-05-12,48.828,49.035,48.409,48.57,3070205,0
2014-05-13,48.57,48.785,48.543,48.669,1997618,0
2014-05-14,48.694,48.712,48.344,48.426,1654078,0
2014-05-15,48.317,48.496,47.727,47.807,3511558,0
2014-05-16,47.727,48.19,47.727,48.167,2968771,0
2014-05-19,47.942,48.176,47.835,48.084,1386917,0
2014-05-20,48.068,48.068,47.681,47.871,2347102,0
2014-05-21,47.889,47.942,47.584,47.871,2058656,0
2014-05-22,47.889,48.158,47.719,48.103,1892465,0
2014-05-23,48.112,48.256,48.103,48.167,1471393,0
2014-05-27,48.301,48.588,48.274,48.552,2468955,0
2014-05-28,48.65,48.669,48.515,48.552,2078654,0
2014-05-29,48.686,48.971,48.48,48.962,1870727,0
2014-05-30,48.795,49.213,48.795,49.169,2810943,0
2014-06-02,49.115,49.286,49.008,49.152,2104025,0
2014-06-03,48.873,49.296,48.873,49.277,2346600,0
2014-06-04,49.142,49.742,49.142,49.734,2686896,0
2014-06-05,49.661,49.803,49.471,49.537,1984154,0
2014-06-06,49.501,49.635,49.42,49.598,1765948,0
2014-06-09,49.598,49.795,49.312,49.384,2028602,0
2014-06-10,49.296,49.481,49.178,49.375,1979914,0
2014-06-11,49.356,49.445,48.92,49.008,1742349,0
2014-06-12,48.795,49.008,48.344,48.515,2543493,0
2014-06-13,48.57,48.738,48.418,48.612,2697291,0
2014-06-16,48.612,48.612,48.444,48.524,2757685,0
2014-06-17,48.612,48.703,48.505,48.595,2658711,0
2014-06-18,48.389,48.971,48.335,48.944,4068265,0
2014-06-19,48.828,49.087,48.775,49.087,2799871,0
2014-06-20,49.213,49.286,48.818,48.911,4576950,0
2014-06-23,48.911,48.934,48.515,48.578,3084705,0
2014-06-24,48.48,48.488,48.068,48.068,5165790,0
2014-06-25,46.369,46.779,46.098,46.331,9855970,0
2014-06-26,46.429,46.741,46.269,46.574,6342378,0
2014-06-27,46.546,46.876,46.394,46.825,5004930,0
2014-06-30,46.769,47.298,46.616,47.029,4481260,0
2014-07-01,46.709,47.548,46.709,47.351,4383880,0
2014-07-02,47.341,47.565,47.263,47.448,2754177,0
2014-07-03,47.763,47.907,47.486,47.486,3323668,0
2014-07-07,47.532,48.023,47.532,47.817,3278094,0
2014-07-08,47.807,48.186,47.563,47.9,4489717,0
2014-07-09,48.105,48.193,47.835,48.044,3006445,0
2014-07-10,47.718,48.044,47.563,47.826,3035174,0
2014-07-11,47.88,47.88,47.573,47.726,2276597,0
2014-07-14,47.917,48.051,47.791,47.844,2527886,0
2014-07-15,47.817,47.908,47.709,47.745,2694153,0
2014-07-16,47.791,47.917,47.546,47.88,3138663,0
2014-07-17,47.807,47.961,47.601,47.608,2892848,0
2014-07-18,47.844,48.044,47.638,47.862,3187899,0
2014-07-21,47.754,47.89,47.601,47.68,1883807,0
2014-07-22,47.591,47.9,47.554,47.763,1962283,0
2014-07-23,47.763,47.908,47.647,47.718,2453706,0
2014-07-24,47.773,47.88,47.7,47.763,2274220,0
2014-07-25,47.735,47.798,47.474,47.638,1846119,0
2014-07-28,47.618,47.943,47.618,47.69,2106393,0
2014-07-29,47.638,47.926,47.366,47.366,2180524,0
2014-07-30,47.429,47.539,46.553,46.592,4085109,0
2014-07-31,46.318,46.367,45.228,45.237,6096874,0
2014-08-01,45.354,46.084,45.316,45.941,5226394,0
2014-08-04,46.084,46.275,45.878,46.266,3244911,0
2014-08-05,46.22,46.22,45.814,45.896,3291877,0
2014-08-06,45.843,46.709,45.743,46.653,3625749,0
2014-08-07,46.318,46.836,46.157,46.257,2075492,0
2014-08-08,46.338,46.897,46.23,46.877,2342506,0
2014-08-11,46.923,47.554,46.923,47.303,2685663,0
2014-08-12,47.132,47.421,47.059,47.338,2115769,0
2014-08-13,47.53,47.539,47.268,47.403,1782263,0
2014-08-14,47.357,47.608,47.338,47.608,1880982,0
2014-08-15,47.745,47.943,47.24,47.501,2187520,0
2014-08-18,47.745,47.844,47.554,47.798,2402175,0
2014-08-19,47.807,48.077,47.601,48.018,1815232,0
2014-08-20,47.853,48.278,47.726,48.186,1842446,0
2014-08-21,48.26,48.394,47.978,48.008,2649097,0
2014-08-22,48.025,48.143,47.474,47.546,3643340,0
2014-08-25,47.9,47.943,47.563,47.672,2516167,0
2014-08-26,47.952,48.051,47.709,47.791,2489279,0
2014-08-27,47.726,48.051,47.726,48.044,1699033,0
2014-08-28,47.88,48.069,47.862,47.978,1530284,0
2014-08-29,47.988,48.193,47.968,48.152,2564930,0
2014-09-02,48.17,48.476,48.025,48.135,2267741,0
2014-09-03,48.329,48.394,48.135,48.297,2437698,0
2014-09-04,48.312,48.511,48.125,48.242,2086640,0
2014-09-05,48.212,48.566,48.025,48.549,2175221,0
2014-09-08,48.297,48.556,48.232,48.268,1523338,0
2014-09-09,48.105,48.413,47.934,47.961,4325788,0
2014-09-10,47.908,48.069,47.656,48.018,2475821,0
2014-09-11,47.978,48.06,47.763,48.051,2342853,0
2014-09-12,47.961,48.06,47.501,47.618,2170877,0
2014-09-15,47.7,48.018,47.445,47.968,2453537,0
2014-09-16,47.968,48.312,47.826,47.968,3522574,0
2014-09-17,46.943,47.167,45.608,45.851,13104645,0
2014-09-18,45.86,46.347,45.41,46.202,8312921,0
2014-09-19,46.409,46.409,46.084,46.257,4589719,0
2014-09-22,46.183,46.257,45.77,45.779,3936084,0
2014-09-23,45.608,45.696,45.441,45.471,5013999,0
2014-09-24,45.55,45.86,45.491,45.51,5698730,0
2014-09-25,45.545,45.545,45.038,45.208,4574636,0
2014-09-26,45.208,45.491,44.975,45.354,3328516,0
2014-09-29,45.184,45.814,45.139,45.668,2983684,0
2014-09-30,45.519,45.735,45.374,45.51,3130732,0
2014-10-01,44.84,45.174,44.741,45.082,4210157,0
2014-10-02,45.082,45.308,44.949,45.228,3848936,0
2014-10-03,45.471,45.677,45.3,45.528,2642583,0
2014-10-06,45.653,45.761,45.308,45.636,3177625,0
2014-10-07,45.471,45.725,45.267,45.267,3665203,0
2014-10-08,45.292,45.664,45.129,45.611,3757730,0
2014-10-09,45.639,46.046,45.375,45.375,3901212,0
2014-10-10,45.375,45.937,45.267,45.3,4178616,0
2014-10-13,45.502,45.512,44.8,44.819,3250192,0
2014-10-14,44.946,45.453,44.837,45.036,2882031,0
2014-10-15,44.718,44.946,43.946,44.665,5051211,0
2014-10-16,44.016,44.709,44.016,44.436,4114473,0
2014-10-17,44.863,45.09,44.592,44.828,3311855,0
2014-10-20,44.837,45.52,44.792,45.403,2882713,0
2014-10-21,45.671,45.918,45.385,45.893,3740015,0
2014-10-22,46.036,46.309,45.947,46.019,2386146,0
2014-10-23,46.229,46.29,45.883,45.937,1879849,0
2014-10-24,45.965,46.419,45.965,46.409,1918526,0
2014-10-27,46.383,46.792,46.239,46.528,1502347,0
2014-10-28,46.784,46.784,46.409,46.728,1507085,0
2014-10-29,46.764,46.792,45.838,46.29,3211047,0
2014-10-30,46.065,46.892,46.019,46.792,2260133,0
2014-10-31,47.21,47.293,46.983,47.256,2931679,0
2014-11-03,47.293,47.955,47.192,47.894,3808650,0
2014-11-04,47.947,48.166,47.828,48.072,4292380,0
2014-11-05,48.328,48.601,48.131,48.357,2636943,0
2014-11-06,48.392,48.492,47.993,48.448,2158018,0
2014-11-07,46.801,47.412,46.476,46.712,7081132,0
2014-11-10,46.656,46.656,45.864,46.265,4835016,0
2014-11-11,46.229,46.518,46.082,46.357,2826534,0
2014-11-12,46.019,46.456,45.956,46.347,2876154,0
2014-11-13,46.485,46.537,46.028,46.383,3351680,0
2014-11-14,46.374,46.419,46.055,46.219,3094267,0
2014-11-17,46.219,46.774,46.201,46.703,2414925,0
2014-11-18,46.764,47.038,46.617,46.919,2435812,0
2014-11-19,46.745,47.256,46.721,47.219,2111786,0
2014-11-20,47.129,47.156,46.882,46.965,1693442,0
2014-11-21,47.501,47.501,46.928,47.156,2758395,0
2014-11-24,47.101,47.284,46.721,46.839,2433918,0
2014-11-25,46.839,47.156,46.736,46.974,3909050,0
2014-11-26,47.038,47.192,46.965,47.156,1490421,0
2014-11-28,47.412,48.072,47.293,47.973,1830155,0
2014-12-01,47.702,47.983,47.492,47.865,2401259,0
2014-12-02,48.013,48.319,47.903,48.249,3401310,0
2014-12-03,48.111,48.609,47.894,48.239,5176703,0
2014-12-04,48.157,48.374,47.965,48.2,3225128,0
2014-12-05,48.2,48.412,48.082,48.31,2836064,0
2014-12-08,48.121,48.422,47.846,48.139,3167916,0
2014-12-09,47.828,48.03,47.393,47.547,3251109,0
2014-12-10,47.756,47.776,47.247,47.284,2769454,0
2014-12-11,47.374,47.928,47.319,47.728,4528091,0
2014-12-12,47.346,47.794,47.301,47.384,5073719,0
2014-12-15,47.438,47.609,46.594,46.81,3650643,0
2014-12-16,46.774,47.702,46.456,46.5,4286365,0
2014-12-17,46.864,47.666,46.745,47.464,5106790,0
2014-12-18,47.747,48.684,47.711,48.667,5082147,0
2014-12-19,48.657,49.093,48.438,48.937,5389861,0
2014-12-22,49.065,49.465,48.947,49.455,2806452,0
2014-12-23,49.621,49.666,49.319,49.483,2576445,0
2014-12-24,49.422,49.621,49.329,49.394,1335376,0
2014-12-26,49.422,49.641,49.347,49.455,1158745,0
2014-12-29,49.312,49.522,49.22,49.394,1635979,0
2014-12-30,49.384,49.658,49.329,49.431,1497104,0
2014-12-31,49.286,49.356,48.422,48.501,2777577,0
2015-01-02,48.294,48.746,48.02,48.302,2384489,0
2015-01-05,47.54,47.921,47.346,47.429,4569450,0
2015-01-06,47.692,47.856,47.201,47.31,3338706,0
2015-01-07,47.702,48.438,47.629,48.31,3518637,0
2015-01-08,48.66,49.18,48.551,49.099,4370696,0
2015-01-09,49.118,49.199,48.393,48.603,2239037,0
2015-01-12,48.466,48.74,48.139,48.257,2192371,0
2015-01-13,48.603,48.823,48.089,48.31,3240961,0
2015-01-14,48.046,48.568,47.934,48.502,4831331,0
2015-01-15,48.74,49.421,48.403,48.989,4944820,0
2015-01-16,48.87,49.08,48.603,48.952,4662173,0
2015-01-20,49.136,49.999,48.779,49.861,5685644,0
2015-01-21,49.584,49.932,49.383,49.566,3890124,0
2015-01-22,49.87,50.227,49.403,50.207,3258090,0
2015-01-23,50.118,50.154,49.712,50.009,3273690,0
2015-01-26,49.95,50.383,49.751,50.365,4056406,0
2015-01-27,49.821,50.841,49.742,50.51,5258452,0
2015-01-28,50.629,50.951,49.512,49.566,3299296,0
2015-01-29,49.126,49.246,48.448,49.155,4855321,0
2015-01-30,48.732,48.942,48.046,48.099,4276359,0
2015-02-02,48.257,48.67,47.568,48.641,3962020,0
2015-02-03,48.989,49.035,48.422,48.813,2872057,0
2015-02-04,48.833,49.18,48.631,48.779,2656469,0
2015-02-05,48.823,48.989,48.678,48.942,2126241,0
2015-02-06,48.813,48.999,48.568,48.723,2178958,0
2015-02-09,48.631,48.789,48.413,48.577,3456557,0
2015-02-10,48.67,48.952,48.43,48.789,2760644,0
2015-02-11,48.917,49.061,48.367,48.723,2753424,0
2015-02-12,48.165,48.541,48.037,48.512,3399340,0
2015-02-13,48.266,48.266,47.613,48.099,3780163,0
2015-02-17,47.962,48.139,47.662,47.97,3855890,0
2015-02-18,47.97,48.541,47.962,48.466,2807170,0
2015-02-19,48.466,49.165,48.347,48.989,3744201,0
2015-02-20,48.952,49.099,48.603,49.008,3396471,0
2015-02-23,48.925,49.08,48.813,49.026,1906341,0
2015-02-24,48.917,49.035,48.594,48.962,2687820,0
2015-02-25,48.908,49.18,48.87,49.071,1990294,0
2015-02-26,49.155,49.155,48.898,48.962,2290247,0
2015-02-27,48.989,49.346,48.88,49.302,3314947,0
2015-03-02,49.136,49.274,48.88,49.035,1657097,0
2015-03-03,48.952,49.035,48.621,49.018,1844650,0
2015-03-04,48.888,48.98,48.551,48.77,2175349,0
2015-03-05,48.898,48.898,48.502,48.833,1746348,0
2015-03-06,48.522,48.532,47.604,47.781,3743200,0
2015-03-09,47.742,48.266,47.604,48.119,2367702,0
2015-03-10,47.852,47.944,47.467,47.467,2487831,0
2015-03-11,47.623,47.752,47.137,47.385,2776741,0
2015-03-12,47.55,48.302,47.543,47.926,2729389,0
2015-03-13,48.089,48.165,47.448,47.797,2444077,0
2015-03-16,47.97,48.218,47.742,48.037,3067725,0
2015-03-17,47.862,47.862,47.477,47.706,3114423,0
2015-03-18,47.558,48.714,47.156,48.448,5589159,0
2015-03-19,48.328,48.732,48.129,48.156,2723171,0
2015-03-20,48.422,49.246,48.367,48.989,4440603,0
2015-03-23,48.989,49.557,48.942,49.254,2861736,0
2015-03-24,49.383,49.584,48.74,48.76,3114534,0
2015-03-25,49.284,50.256,48.88,49.254,7368238,0
2015-03-26,49.061,49.531,49.044,49.438,6211498,0
2015-03-27,49.412,50.409,49.364,50.4,5445138,0
2015-03-30,50.437,51.675,50.163,51.648,7818408,0
2015-03-31,51.529,52.472,51.472,51.877,8617464,0
2015-04-01,51.685,51.804,51.042,51.766,5049197,0
2015-04-02,51.729,52.085,51.557,51.83,3568956,0
2015-04-06,52.342,52.913,51.904,52.005,4552982,0
2015-04-07,52.005,52.005,51.328,51.4,3392775,0
2015-04-08,51.455,51.602,51.206,51.575,3112505,0
2015-04-09,51.455,51.927,51.36,51.852,2448078,0
2015-04-10,51.889,52.202,51.788,52.185,3207330,0
2015-04-13,52.167,52.286,52.065,52.13,2766537,0
2015-04-14,52.185,52.527,51.991,52.315,2645407,0
2015-04-15,52.452,52.508,52.056,52.148,2238133,0
2015-04-16,52.081,52.101,51.824,51.945,2927770,0
2015-04-17,51.602,51.908,51.447,51.815,2857036,0
2015-04-20,52.37,52.767,52.091,52.148,2464380,0
2015-04-21,52.148,52.286,51.769,51.834,1954712,0
2015-04-22,52.074,52.074,51.686,51.927,2047651,0
2015-04-23,51.714,52.194,51.62,52,2610550,0
2015-04-24,52.158,52.324,51.908,52.081,1899600,0
2015-04-27,52.14,52.194,51.732,51.778,1837105,0
2015-04-28,51.732,51.935,51.51,51.824,1954503,0
2015-04-29,51.742,51.908,51.24,51.336,2239902,0
2015-04-30,51.343,51.438,50.91,51.121,1965274,0
2015-05-01,51.39,51.566,51.049,51.455,2786130,0
2015-05-04,51.481,51.668,51.43,51.594,1543749,0
2015-05-05,51.732,51.881,51.188,51.39,2270971,0
2015-05-06,51.602,51.668,50.752,51.086,2379723,0
2015-05-07,51.04,51.54,50.938,51.39,1754633,0
2015-05-08,51.677,52.22,51.659,51.981,2040184,0
2015-05-11,51.862,52.14,51.769,51.797,1463102,0
2015-05-12,51.659,52.185,51.52,52.101,1927000,0
2015-05-13,52.065,52.471,51.834,51.935,1879865,0
2015-05-14,52.286,52.537,52.091,52.508,2611523,0
2015-05-15,52.452,52.887,52.38,52.786,2349584,0
2015-05-18,52.563,52.684,52.389,52.518,2755367,0
2015-05-19,52.461,52.619,52.296,52.527,1695806,0
2015-05-20,52.508,52.887,52.498,52.628,1506123,0
2015-05-21,52.6,52.675,52.34,52.49,1702119,0
2015-05-22,52.389,52.527,52.211,52.211,1963107,0
2015-05-26,52.202,52.26,51.668,51.714,2317975,0
2015-05-27,51.852,52.25,51.742,52.167,1750613,0
2015-05-28,52.056,52.148,51.807,51.962,1993838,0
2015-05-29,51.935,51.991,51.612,51.871,3390706,0
2015-06-01,52.028,52.091,51.65,52,2473991,0
2015-06-02,51.852,51.971,51.39,51.602,1347596,0
2015-06-03,51.778,51.824,51.336,51.455,1970470,0
2015-06-04,51.095,51.447,50.781,50.865,2366556,0
2015-06-05,50.689,50.735,50.017,50.273,2657313,0
2015-06-08,50.327,50.458,50.153,50.217,1742387,0
2015-06-09,50.384,50.706,50.207,50.301,2358258,0
2015-06-10,50.503,51.077,50.347,50.892,2476636,0
2015-06-11,50.947,51.104,50.809,50.91,1995232,0
2015-06-12,50.817,50.9,50.568,50.735,1453145,0
2015-06-15,50.448,50.56,50.207,50.256,2381927,0
2015-06-16,50.356,50.947,50.291,50.892,2492234,0
2015-06-17,50.865,51.18,50.671,51.04,2491476,0
2015-06-18,51.24,51.871,51.095,51.594,3246840,0
2015-06-19,51.594,52.12,51.43,51.852,4528735,0
2015-06-22,52.101,52.527,51.991,52.26,2354215,0
2015-06-23,52.26,52.461,52.12,52.25,2342523,0
2015-06-24,52.24,52.572,52.11,52.24,5041732,0
2015-06-25,52.675,52.675,52.019,52.185,4077443,0
2015-06-26,52.37,52.71,52.167,52.591,5839638,0
2015-06-29,52.211,52.416,51.722,51.788,4044100,0
2015-06-30,52.065,52.185,51.41,51.472,3715235,0
2015-07-01,50.919,52.821,50.007,52.739,11207307,0
2015-07-02,52.821,53.396,52.508,52.702,9580856,0
2015-07-06,52.572,52.933,52.019,52.279,3754857,0
2015-07-07,52.38,53.561,52.286,53.477,4639259,0
2015-07-08,53.33,53.553,53.013,53.013,3871666,0
2015-07-09,53.441,53.683,52.975,52.993,2400455,0
2015-07-10,53.303,53.526,53.226,53.313,2160355,0
2015-07-13,53.516,53.683,53.355,53.544,2591997,0
2015-07-14,53.526,53.646,53.114,53.293,3411248,0
2015-07-15,53.124,53.414,52.733,52.882,3858401,0
2015-07-16,53.207,53.562,53.003,53.086,3084655,0
2015-07-17,52.92,53.06,52.706,53.003,2701358,0
2015-07-20,53.042,53.244,52.78,52.902,5031555,0
2015-07-21,53.414,53.506,53.133,53.254,4824760,0
2015-07-22,53.293,53.943,53.293,53.646,2197096,0
2015-07-23,53.571,53.711,53.078,53.133,1845378,0
2015-07-24,53.003,53.293,52.854,52.985,2142736,0
2015-07-27,52.687,53.114,52.547,53.022,3144280,0
2015-07-28,53.303,53.598,52.714,53.571,3057693,0
2015-07-29,53.571,53.861,53.405,53.516,3609900,0
2015-07-30,53.338,54.325,53.163,54.232,2917823,0
2015-07-31,54.446,54.485,54.028,54.186,3237741,0
2015-08-03,54.26,54.874,54.177,54.855,2785900,0
2015-08-04,54.828,55.21,54.605,54.913,2688252,0
2015-08-05,54.995,55.564,54.528,55.294,2414959,0
2015-08-06,55.628,55.73,55.043,55.435,2775550,0
2015-08-07,55.192,55.376,54.736,55.023,2497891,0
2015-08-10,55.134,55.435,55.071,55.294,2036172,0
2015-08-11,54.893,55.21,54.689,55.052,1931532,0
2015-08-12,54.707,55.052,54.091,55.014,3130741,0
2015-08-13,54.864,55.227,54.743,54.818,2714787,0
2015-08-14,54.874,55.201,54.707,55.164,1547485,0
2015-08-17,54.995,55.349,54.847,55.192,1595077,0
2015-08-18,55.071,55.386,54.782,54.864,2342660,0
2015-08-19,54.623,54.81,53.98,54.485,3351076,0
2015-08-20,54.057,54.382,53.775,53.822,2866258,0
2015-08-21,53.544,53.618,52.296,52.324,4386778,0
2015-08-24,50.2,51.765,44.15,50.75,7354892,0
2015-08-25,51.933,52.109,51.021,51.021,6082728,0
2015-08-26,51.905,52.427,50.629,52.026,5441496,0
2015-08-27,52.444,54.427,52.017,53.022,4309002,0
2015-08-28,52.696,53.216,52.696,53.182,4607434,0
2015-08-31,52.864,53.078,52.65,52.835,3641020,0
2015-09-01,51.989,52.324,51.423,51.691,4973114,0
2015-09-02,52.669,52.892,52.193,52.892,6178874,0
2015-09-03,52.864,53.925,52.78,53.628,5605107,0
2015-09-04,53.003,53.078,52.5,52.678,4652123,0
2015-09-08,53.254,53.467,52.714,53.207,4130027,0
2015-09-09,53.506,53.562,51.775,51.933,5289273,0
2015-09-10,51.859,52.361,51.691,52.026,4418299,0
2015-09-11,51.96,52.584,51.738,52.565,2817916,0
2015-09-14,52.473,52.565,52.046,52.211,3584515,0
2015-09-15,52.361,52.912,51.859,52.816,2694268,0
2015-09-16,53.003,53.293,52.714,53.172,3256326,0
2015-09-17,53.226,54.121,53.06,53.506,3036247,0
2015-09-18,53.069,53.46,52.539,52.659,5637764,0
2015-09-21,53.013,53.172,52.743,52.864,4505915,0
2015-09-22,52.854,53.45,52.324,53.182,6402859,0
2015-09-23,53.226,53.496,52.78,53.441,5098079,0
2015-09-24,53.234,53.414,52.64,53.013,5501199,0
2015-09-25,53.191,54.399,53.191,53.46,5195060,0
2015-09-28,53.244,53.467,51.328,51.578,9658834,0
2015-09-29,51.718,51.887,51.363,51.718,4336825,0
2015-09-30,52.26,52.408,51.645,52.25,4806281,0
2015-10-01,52.026,52.332,51.467,52.119,3753068,0
2015-10-02,51.757,52.743,51.485,52.706,4364002,0
2015-10-05,53.06,53.313,52.845,53.264,5261821,0
2015-10-06,53.274,53.274,51.811,51.849,5420011,0
2015-10-07,52.141,52.535,51.896,52.282,4655870,0
2015-10-08,52.214,53.078,52.082,52.993,3023414,0
2015-10-09,52.937,53.444,52.937,53.115,2764535,0
2015-10-12,53.032,53.642,53.013,53.642,2512226,0
2015-10-13,53.388,53.669,52.993,53.096,2656145,0
2015-10-14,53.069,53.323,52.535,52.628,2484029,0
2015-10-15,52.965,53.042,52.432,52.919,2277579,0
2015-10-16,53.069,53.444,52.853,53.426,2485087,0
2015-10-19,53.305,53.566,53.106,53.183,2066613,0
2015-10-20,53.201,53.333,52.843,53.106,2158455,0
2015-10-21,53.173,53.829,53.032,53.463,3565257,0
2015-10-22,53.726,55.697,53.716,55.575,4763945,0
2015-10-23,55.575,55.593,54.523,54.73,3554386,0
2015-10-26,54.852,54.889,54.541,54.711,2541786,0
2015-10-27,54.439,54.785,54.242,54.627,2947316,0
2015-10-28,54.88,54.936,54.129,54.531,2508426,0
2015-10-29,54.448,54.767,54.082,54.59,1727316,0
2015-10-30,54.531,55.011,54.336,54.523,2529850,0
2015-11-02,54.59,54.663,53.997,54.401,1963725,0
2015-11-03,54.129,54.148,53.53,53.773,3762218,0
2015-11-04,53.961,54.026,53.623,53.755,2648661,0
2015-11-05,53.716,54.11,53.566,54.065,2578237,0
2015-11-06,53.773,53.781,52.693,53.087,3537015,0
2015-11-09,52.901,53.173,52.516,52.946,4118745,0
2015-11-10,52.814,53.333,52.798,53.164,2622145,0
2015-11-11,53.323,53.875,53.173,53.603,2033196,0
2015-11-12,53.192,53.51,52.731,52.731,2534859,0
2015-11-13,52.675,53.154,52.29,52.365,3330252,0
2015-11-16,52.458,53.603,52.458,53.585,2953178,0
2015-11-17,53.557,53.755,52.58,52.721,5022291,0
2015-11-18,52.798,53.707,52.778,53.642,2809514,0
2015-11-19,53.755,53.865,53.378,53.398,3513666,0
2015-11-20,53.698,54.073,53.192,53.246,2817292,0
2015-11-23,53.436,54.448,53.333,54.242,2883157,0
2015-11-24,53.969,54.57,53.858,54.391,3429370,0
2015-11-25,54.401,54.852,54.298,54.645,2038098,0
2015-11-27,54.73,54.955,54.523,54.805,1012600,0
2015-11-30,54.955,54.992,54.186,54.194,3950113,0
2015-12-01,54.608,55.284,54.383,54.663,3638463,0
2015-12-02,54.551,54.627,54.158,54.222,2850395,0
2015-12-03,54.316,54.711,53.463,53.735,4639872,0
2015-12-04,53.941,55.086,53.904,54.909,4314184,0
2015-12-07,54.795,55.199,54.419,54.964,4190875,0
2015-12-08,54.504,55.508,54.419,55.366,3646530,0
2015-12-09,54.964,55.584,54.777,54.964,3526997,0
2015-12-10,54.973,55.462,54.683,55.152,2808551,0
2015-12-11,54.645,54.833,54.204,54.514,4167639,0
2015-12-14,54.608,55.04,54.411,54.823,3876579,0
2015-12-15,55.218,55.274,54.599,54.936,4236383,0
2015-12-16,55.152,55.668,54.721,55.537,4914007,0
2015-12-17,54.336,54.59,52.937,53.698,8034619,0
2015-12-18,53.106,54.158,52.76,53.426,7218123,0
2015-12-21,53.745,54.046,53.286,53.865,4368859,0
2015-12-22,54.129,54.955,53.865,54.805,3236878,0
2015-12-23,54.936,55.357,54.683,55.284,3251065,0
2015-12-24,55.284,55.34,54.889,55.096,1334832,0
2015-12-28,54.927,55.181,54.823,54.964,2498702,0
2015-12-29,55.142,55.366,55.114,55.244,2331843,0
2015-12-30,55.34,55.405,54.865,54.945,2004355,0
2015-12-31,54.487,54.663,53.679,54.1,2495996,0
2016-01-04,53.333,53.933,53.164,53.914,4529536,0
2016-01-05,54.12,54.336,53.44,53.669,3887924,0
2016-01-06,53.295,53.669,53.013,53.228,5018835,0
2016-01-07,52.671,52.916,51.929,52.112,5728855,0
2016-01-08,52.17,52.898,52.065,52.284,4542653,0
2016-01-11,52.378,52.992,52.311,52.87,5109290,0
2016-01-12,53.153,53.379,52.784,53.306,3713222,0
2016-01-13,53.419,53.465,52.181,52.292,4232009,0
2016-01-14,52.329,52.609,52.103,52.338,4721857,0
2016-01-15,51.32,51.924,51.22,51.762,7080557,0
2016-01-19,52.406,52.406,52.406,52.406,0,0
2016-01-20,51.791,52.142,50.78,51.592,4502521,0
2016-01-21,51.62,51.801,50.618,51.178,5194365,0
2016-01-22,51.781,52.52,51.345,52.321,3650730,0
2016-01-25,52.275,52.316,51.745,51.819,3011839,0
2016-01-26,51.877,52.462,51.877,52.132,2872884,0
2016-01-27,52.255,52.571,51.668,51.951,2700422,0
2016-01-28,52.338,52.67,51.99,52.206,3472848,0
2016-01-29,52.206,53.541,52.206,53.438,4661078,0
2016-02-01,53.483,53.806,53.209,53.587,2508162,0
2016-02-02,53.068,53.315,52.633,52.766,3360514,0
2016-02-03,52.898,53.153,52.161,52.642,3465990,0
2016-02-04,52.368,52.491,51.858,52.122,3266809,0
2016-02-05,52.122,52.5,51.924,52.358,3431940,0
2016-02-08,52.132,52.85,51.877,52.689,3467511,0
2016-02-09,52.292,53.173,51.858,52.898,4212212,0
2016-02-10,53.105,53.911,52.936,53.04,3163789,0
2016-02-11,52.388,53.209,52.348,52.936,3492472,0
2016-02-12,53.114,53.843,52.973,53.796,3775150,0
2016-02-16,53.9,54.562,53.276,54.523,4330952,0
2016-02-17,54.836,55.246,54.439,54.977,5510543,0
2016-02-18,54.949,55.555,54.694,55.413,3321871,0
2016-02-19,55.347,55.925,55.035,55.526,2777380,0
2016-02-22,55.753,55.875,55.091,55.195,4110980,0
2016-02-23,55.12,55.715,55.091,55.621,2828917,0
2016-02-24,55.347,55.792,55.025,55.753,2838146,0
2016-02-25,55.829,56.907,55.733,56.869,3379642,0
2016-02-26,56.784,56.879,55.488,55.792,2934407,0
2016-02-29,55.725,56.111,55.47,55.649,2965453,0
2016-03-01,56.028,56.226,55.693,56.141,3034953,0
2016-03-02,55.935,56.301,55.507,56.292,3027344,0
2016-03-03,56.254,56.586,55.89,56.537,2403315,0
2016-03-04,56.463,56.963,56.311,56.926,2820728,0
2016-03-07,56.547,56.736,56.18,56.377,2371614,0
2016-03-08,56.102,56.83,55.998,56.69,3525249,0
2016-03-09,56.84,57.606,56.765,57.153,3227016,0
2016-03-10,57.294,57.437,56.774,57.238,2790805,0
2016-03-11,57.578,57.929,57.398,57.739,2955331,0
2016-03-14,57.673,57.743,57.398,57.578,2030797,0
2016-03-15,57.342,57.974,57.011,57.91,2524753,0
2016-03-16,57.787,58.231,57.205,58.052,2600202,0
2016-03-17,58.221,58.695,57.965,58.42,3415082,0
2016-03-18,58.449,58.453,58.023,58.429,9175285,0
2016-03-21,58.202,58.307,57.673,57.965,4939189,0
2016-03-22,57.787,57.89,57.294,57.484,4471725,0
2016-03-23,57.238,58.023,56.869,57.692,5567957,0
2016-03-24,57.492,58.524,57.37,58.023,5199789,0
2016-03-28,58.107,58.77,58.107,58.514,3642545,0
2016-03-29,58.552,59.715,58.439,59.517,6758372,0
2016-03-30,59.914,60.017,59.151,59.867,5140781,0
2016-03-31,59.772,60.263,59.772,59.904,9384787,0
2016-04-01,59.479,61.464,59.479,61.427,7861449,0
2016-04-04,61.464,61.825,60.652,61.805,6528595,0
2016-04-05,61.815,61.928,60.726,60.784,5112752,0
2016-04-06,60.916,60.982,60.321,60.652,5404212,0
2016-04-07,60.136,60.538,59.795,60.118,4667609,0
2016-04-08,60.195,60.423,59.928,60.289,3644243,0
2016-04-11,60.403,60.652,59.728,59.889,3460437,0
2016-04-12,60.118,60.565,59.974,60.442,3786434,0
2016-04-13,60.433,60.499,59.528,59.708,2686828,0
2016-04-14,59.699,59.832,59.109,59.155,2821478,0
2016-04-15,59.279,59.499,59.004,59.48,3108317,0
2016-04-18,59.461,59.642,59.155,59.556,3345001,0
2016-04-19,59.718,59.757,59.09,59.413,2241666,0
2016-04-20,59.403,59.403,58.671,58.708,2586863,0
2016-04-21,58.652,58.727,57.241,57.26,3748277,0
2016-04-22,57.365,57.708,57.185,57.68,3367287,0
2016-04-25,57.575,58.352,57.481,58.185,2371441,0
2016-04-26,58.213,58.367,57.695,57.823,2272269,0
2016-04-27,58.003,58.546,57.69,58.223,2819628,0
2016-04-28,57.814,58.727,57.52,58.347,2274223,0
2016-04-29,58.156,58.546,57.994,58.423,2838153,0
2016-05-02,58.662,59.389,58.594,59.259,2990753,0
2016-05-03,58.975,59.243,58.546,58.717,2867946,0
2016-05-04,58.413,59.109,58.299,58.805,2780359,0
2016-05-05,58.861,59.329,58.841,59.129,3238808,0
2016-05-06,59.119,59.309,58.532,59.155,2385373,0
2016-05-09,59.251,59.889,59.051,59.747,2539646,0
2016-05-10,59.889,60.767,59.747,60.699,3407726,0
2016-05-11,60.699,61.309,60.672,60.966,3622021,0
2016-05-12,61.081,61.699,61.031,61.643,2691776,0
2016-05-13,61.538,62.013,61.119,61.451,2901851,0
2016-05-16,61.329,61.709,61.175,61.5,2388344,0
2016-05-17,61.242,61.366,59.752,59.994,3671829,0
2016-05-18,59.737,59.832,58.985,59.423,3188490,0
2016-05-19,59.319,59.957,59.109,59.928,2705802,0
2016-05-20,59.918,59.918,59.319,59.48,3478790,0
2016-05-23,59.575,60.032,59.518,59.718,2233265,0
2016-05-24,58.756,59.737,58.671,59.433,4405647,0
2016-05-25,59.537,59.761,59.243,59.393,2762749,0
2016-05-26,59.556,60.118,59.447,59.88,1864975,0
2016-05-27,59.728,60.223,59.671,59.88,1715656,0
2016-05-31,59.966,60.332,59.575,59.794,3316432,0
2016-06-01,59.785,60.319,59.671,60.166,2665048,0
2016-06-02,60.072,60.252,59.846,60.223,1672151,0
2016-06-03,60.195,60.804,60.185,60.662,2078716,0
2016-06-06,60.633,60.851,60.261,60.556,1731612,0
2016-06-07,60.652,61.119,60.604,60.975,2100324,0
2016-06-08,60.956,61.423,60.794,61.356,2439249,0
2016-06-09,61.366,62.28,61.289,62.232,2583524,0
2016-06-10,61.967,62.386,61.918,62.299,2810770,0
2016-06-13,61.928,62.379,61.652,61.766,2528016,0
2016-06-14,61.565,62.027,61.233,61.948,2804505,0
2016-06-15,61.88,62.127,61.633,61.804,2144362,0
2016-06-16,61.757,62.661,61.69,62.652,2254344,0
2016-06-17,62.509,62.69,61.993,62.681,3497389,0
2016-06-20,62.833,63.252,62.737,62.747,2437528,0
2016-06-21,62.927,63.49,62.851,63.356,3289196,0
2016-06-22,63.422,63.614,63.051,63.242,2761493,0
2016-06-23,63.575,63.7,63.109,63.594,2213074,0
2016-06-24,62.538,63.67,62.299,62.994,5077300,0
2016-06-27,62.7,63.242,62.509,63.041,4466338,0
2016-06-28,63.099,63.099,62.057,62.633,5208521,0
2016-06-29,63.024,64.681,62.519,64.632,8147184,0
2016-06-30,64.766,68.365,64.766,67.928,12997982,0
2016-07-01,67.805,68.756,67.489,68.518,6379064,0
2016-07-05,68.462,69.2,68.319,68.682,5045916,0
2016-07-06,68.832,69.479,68.444,69.109,7440695,0
2016-07-07,69.455,69.771,68.813,69.052,4572319,0
2016-07-08,69.407,69.492,68.609,69.473,4416156,0
2016-07-11,69.292,69.321,68.744,68.85,3712919,0
2016-07-12,68.524,68.845,68.189,68.475,3636378,0
2016-07-13,68.544,69.004,68.419,68.975,2974471,0
2016-07-14,68.734,69.335,68.724,69.119,2804645,0
2016-07-15,69.272,69.301,68.889,69.052,2971206,0
2016-07-18,69.215,69.417,69.004,69.301,2312457,0
2016-07-19,69.234,69.665,69.032,69.647,2081915,0
2016-07-20,69.656,69.704,68.689,68.744,2963094,0
2016-07-21,68.754,68.764,68.065,68.275,3157513,0
2016-07-22,68.495,68.689,68.14,68.285,3211613,0
2016-07-25,68.275,68.764,68.218,68.734,2685142,0
2016-07-26,68.698,69.522,68.255,68.343,2703509,0
2016-07-27,68.534,68.639,67.498,67.643,4775076,0
2016-07-28,67.603,68.495,67.594,68.399,2841661,0
2016-07-29,68.255,69.242,68.236,68.927,2846076,0
2016-08-01,69.014,69.177,68.458,68.679,3564465,0
2016-08-02,68.6,68.764,67.901,68.045,4558392,0
2016-08-03,68.189,68.208,66.377,66.905,5618950,0
2016-08-04,67.115,67.603,67.039,67.585,4416702,0
2016-08-05,67.594,67.881,67.399,67.643,2648305,0
2016-08-08,67.585,67.959,67.259,67.719,2533098,0
2016-08-09,67.834,68.131,67.623,68.006,2433333,0
2016-08-10,68.035,68.36,67.911,68.131,2280472,0
2016-08-11,68.17,68.343,67.94,68.14,2307776,0
2016-08-12,68.227,68.504,68.079,68.236,1951775,0
2016-08-15,68.102,68.232,67.863,68.112,2186318,0
2016-08-16,67.661,68.065,67.47,67.594,2755900,0
2016-08-17,67.603,67.949,67.326,67.652,4091949,0
2016-08-18,67.652,68.458,67.603,68.333,2625246,0
2016-08-19,68.323,68.554,67.997,68.504,2653072,0
2016-08-22,68.582,68.859,68.333,68.609,2375255,0
2016-08-23,68.609,68.674,68.006,68.17,2367112,0
2016-08-24,68.074,68.131,67.556,68.074,2601939,0
2016-08-25,67.901,68.994,67.844,68.449,3334781,0
2016-08-26,68.398,68.724,67.776,67.949,2060221,0
2016-08-29,68.065,68.619,68.065,68.475,2596602,0
2016-08-30,68.449,68.629,67.446,67.603,4592671,0
2016-08-31,67.652,67.987,67.479,67.901,3938530,0
2016-09-01,67.758,67.881,66.785,67.221,4436320,0
2016-09-02,67.661,68.189,67.547,68.016,2551763,0
2016-09-06,68.112,68.39,67.46,67.977,3719765,0
2016-09-07,67.547,67.728,64.823,65.053,7060885,0
2016-09-08,64.814,65.265,64.536,64.69,4287041,0
2016-09-09,64.21,64.218,62.369,62.369,6663365,0
2016-09-12,62.321,63.682,62.321,63.548,4475260,0
2016-09-13,63.749,63.788,62.848,62.897,3688433,0
2016-09-14,63.097,63.289,62.523,62.782,3140048,0
2016-09-15,62.532,63.013,62.455,62.838,2956911,0
2016-09-16,62.57,62.762,62.158,62.503,3864601,0
2016-09-19,62.369,62.81,62.283,62.523,2655464,0
2016-09-20,62.513,62.705,61.994,62.033,3677839,0
2016-09-21,61.42,62.676,60.548,62.57,5704013,0
2016-09-22,62.57,62.868,62.119,62.379,4318168,0
2016-09-23,62.214,62.551,61.985,61.985,3392198,0
2016-09-26,61.793,61.823,61.17,61.266,3312912,0
2016-09-27,61.42,61.44,60.944,61.285,2808871,0
2016-09-28,61.506,61.545,61.132,61.44,2581308,0
2016-09-29,61.41,61.737,61.026,61.035,3135658,0
2016-09-30,61.285,61.535,61.065,61.247,3471456,0
2016-10-03,61.132,61.382,60.768,61.247,2877375,0
2016-10-04,61.228,61.285,60.298,60.452,3771431,0
2016-10-05,60.49,60.751,59.93,60.248,5297512,0
2016-10-06,60.056,60.524,59.92,60.307,3199675,0
2016-10-07,60.288,60.47,59.549,60.026,2856020,0
2016-10-10,60.335,60.645,60.066,60.326,2946748,0
2016-10-11,60.172,60.268,59.62,59.852,3112870,0
2016-10-12,60.066,60.2,59.79,60.026,2929903,0
2016-10-13,59.669,60.152,59.591,60.113,2777214,0
2016-10-14,60.307,60.364,59.64,59.688,3454107,0
2016-10-17,60.364,60.364,59.62,59.679,3523438,0
2016-10-18,60.132,60.142,59.64,59.814,5217946,0
2016-10-19,59.852,59.852,59.262,59.485,4578273,0
2016-10-20,59.475,59.475,58.877,58.934,4557428,0
2016-10-21,58.731,58.853,58.393,58.655,3840049,0
2016-10-24,58.924,59.166,58.529,58.827,3146913,0
2016-10-25,58.906,59.07,58.79,59.03,2082519,0
2016-10-26,59.129,59.244,58.711,58.781,1917521,0
2016-10-27,58.944,59.146,58.577,58.665,2357358,0
2016-10-28,58.781,59.756,58.731,59.573,2846492,0
2016-10-31,59.61,59.92,59.418,59.881,2841515,0
2016-11-01,60.056,60.083,59.312,59.544,3571259,0
2016-11-02,59.534,59.814,59.282,59.302,2990843,0
2016-11-03,59.282,59.577,58.983,59.05,2398345,0
2016-11-04,58.983,59.136,58.596,58.596,2668671,0
2016-11-07,58.963,59.843,58.847,59.736,3284588,0
2016-11-08,59.765,61.765,59.746,61.552,4758900,0
2016-11-09,60.307,60.818,59.099,60.615,5064663,0
2016-11-10,60.307,60.393,58.751,59.003,6559537,0
2016-11-11,59.022,59.563,58.499,58.973,3446403,0
2016-11-14,58.867,59.388,58.605,59.129,3588023,0
2016-11-15,59.388,59.534,58.934,59.225,3987402,0
2016-11-16,59.253,59.632,58.993,59.186,3399363,0
2016-11-17,59.244,59.596,58.906,59.282,3004611,0
2016-11-18,59.282,59.544,58.916,59.186,2305956,0
2016-11-21,58.963,59.688,58.887,59.544,2476659,0
2016-11-22,59.833,60.673,59.824,60.558,2835485,0
2016-11-23,60.307,60.625,59.312,59.398,2653143,0
2016-11-25,59.65,60.191,59.65,60.191,1106964,0
2016-11-28,60.016,60.268,59.785,59.977,2280524,0
2016-11-29,60.142,60.683,59.698,60.539,3223428,0
2016-11-30,60.219,60.288,58.847,58.877,6148205,0
2016-12-01,58.857,58.857,58.325,58.539,3328346,0
2016-12-02,58.731,59.119,58.529,58.877,2432212,0
2016-12-05,58.934,59.09,58.771,59.06,2207728,0
2016-12-06,59.109,59.303,58.741,58.963,1885227,0
2016-12-07,59.166,61.128,59.166,60.857,3689557,0
2016-12-08,60.577,60.645,60.026,60.364,2738984,0
2016-12-09,60.442,61.08,60.248,61.06,2006644,0
2016-12-12,60.915,61.756,60.915,61.708,1865771,0
2016-12-13,61.688,61.862,61.322,61.582,3177996,0
2016-12-14,61.737,61.89,60.553,60.741,2684618,0
2016-12-15,59.968,60.837,59.824,60.693,3067581,0
2016-12-16,60.751,61.514,60.751,61.349,4019895,0
2016-12-19,61.582,61.582,60.781,60.924,3015350,0
2016-12-20,58.993,60.083,58.471,59.369,6384235,0
2016-12-21,59.34,60.818,59.321,60.278,4440518,0
2016-12-22,60.172,60.403,59.92,60.344,2738106,0
2016-12-23,60.344,60.357,59.775,60.056,1511239,0
2016-12-27,60.209,60.319,59.867,60.093,1655780,0
2016-12-28,60.007,60.379,59.581,59.794,1737337,0
2016-12-29,59.62,60.307,59.581,60.248,1535343,0
2016-12-30,60.258,60.354,59.494,59.679,2006006,0
2017-01-03,59.987,60.132,59.282,59.987,2409533,0
2017-01-04,59.95,60.442,59.852,59.968,2210792,0
2017-01-05,59.901,60.354,59.62,60.142,2647540,0
2017-01-06,60.093,60.191,59.743,59.85,2343745,0
2017-01-09,59.743,59.937,58.924,58.964,3501155,0
2017-01-10,59.004,59.134,58.682,58.857,3332064,0
2017-01-11,58.857,59.499,58.72,59.373,3464331,0
2017-01-12,59.315,60.249,59.255,59.656,3041920,0
2017-01-13,59.597,59.85,59.32,59.47,1903958,0
2017-01-17,59.354,60.42,59.354,60.346,2849937,0
2017-01-18,60.249,60.639,60.191,60.444,2173640,0
2017-01-19,60.473,60.493,59.996,60.025,2487072,0
2017-01-20,60.366,61.067,60.288,60.776,3187977,0
2017-01-23,60.552,60.707,59.928,60.483,2914222,0
2017-01-24,60.435,61.233,60.429,61.019,2703788,0
2017-01-25,61.184,61.446,60.776,61.349,2754008,0
2017-01-26,61.233,61.379,60.776,61.047,2010085,0
2017-01-27,61.097,61.204,60.639,61.067,1895150,0
2017-01-30,60.911,61.281,60.687,60.95,1738059,0
2017-01-31,60.95,61.291,60.677,60.833,3639536,0
2017-02-01,60.677,60.808,59.743,59.753,2715128,0
2017-02-02,60.015,60.386,59.879,60.093,2226567,0
2017-02-03,60.493,61.331,60.239,61.077,2600914,0
2017-02-06,60.892,60.96,59.782,59.821,2398835,0
2017-02-07,60.055,60.254,59.899,60.191,1666694,0
2017-02-08,60.113,60.687,60.006,60.58,1727855,0
2017-02-09,60.677,61.563,60.375,61.398,2577225,0
2017-02-10,61.204,61.665,55.079,61.107,2031419,0
2017-02-13,61.116,61.369,60.794,61.233,1893516,0
2017-02-14,61.154,62.051,60.892,61.428,3738194,0
2017-02-15,61.027,61.68,60.376,61.525,2723143,0
2017-02-16,61.408,61.603,59.767,59.918,6183233,0
2017-02-17,57.339,58.594,57.153,57.669,11995920,0
2017-02-21,59.315,59.967,58.448,59.412,7731144,0
2017-02-22,59.148,59.382,58.653,58.994,3417080,0
2017-02-23,59.285,59.369,58.867,59.178,2567529,0
2017-02-24,59.228,59.762,59.158,59.753,2664525,0
2017-02-27,59.499,59.499,58.214,58.361,3906810,0
2017-02-28,58.497,59.061,58.409,58.78,3753013,0
2017-03-01,59.178,59.335,58.516,58.954,3264264,0
2017-03-02,59.004,59.363,58.75,59.305,3930277,0
2017-03-03,59.373,59.392,58.906,59.13,1944645,0
2017-03-06,58.867,59.031,58.516,58.837,2306835,0
2017-03-07,58.897,59.295,58.613,58.663,2344218,0
2017-03-08,58.71,58.77,58.366,58.487,2172087,0
2017-03-09,58.663,59.081,58.414,59.031,2333563,0
2017-03-10,59.305,59.49,58.902,58.974,2755058,0
2017-03-13,58.877,58.964,58.565,58.924,3069137,0
2017-03-14,58.924,58.994,58.672,58.867,1756786,0
2017-03-15,58.837,59.724,58.799,59.549,4840697,0
2017-03-16,59.382,59.539,58.911,59.208,4365123,0
2017-03-17,59.461,59.534,59.031,59.061,11254271,0
2017-03-20,59.168,59.344,58.672,58.672,4947995,0
2017-03-21,58.087,59.148,57.942,58.185,5589583,0
2017-03-22,57.913,58.03,57.046,57.386,5274058,0
2017-03-23,57.358,58.127,57.358,57.806,3062797,0
2017-03-24,58.069,58.176,57.455,57.601,3153760,0
2017-03-27,57.455,57.727,57.212,57.241,3352142,0
2017-03-28,57.222,57.659,57.065,57.455,2574406,0
2017-03-29,57.62,58,57.406,57.873,2572601,0
2017-03-30,57.844,57.98,57.475,57.513,1988936,0
2017-03-31,57.543,57.883,57.445,57.455,2574287,0
2017-04-03,57.493,57.659,56.841,57.008,3490969,0
2017-04-04,57.046,57.289,56.569,56.841,3523104,0
2017-04-05,56.9,57.289,56.715,56.715,3269222,0
2017-04-06,56.832,56.97,56.45,56.636,3535934,0
2017-04-07,56.764,56.852,56.563,56.598,2258462,0
2017-04-10,56.626,56.823,56.4,56.47,2529480,0
2017-04-11,56.42,56.558,56.096,56.372,2541093,0
2017-04-12,56.204,56.764,56.194,56.528,3290466,0
2017-04-13,56.48,56.744,56.126,56.126,2259753,0
2017-04-17,56.214,56.666,56.156,56.548,2376492,0
2017-04-18,56.646,57.53,56.548,57.098,3283681,0
2017-04-19,57.137,57.343,56.636,56.784,2509925,0
2017-04-20,56.794,57.068,56.415,56.823,3022196,0
2017-04-21,56.774,56.99,56.578,56.676,2253514,0
2017-04-24,56.97,57.206,56.832,57.078,2578869,0
2017-04-25,57.108,57.294,56.96,57.176,2597205,0
2017-04-26,57.226,57.265,56.696,56.823,2446580,0
2017-04-27,56.98,57,56.283,56.362,2437613,0
2017-04-28,56.45,56.503,56.096,56.46,3631233,0
2017-05-01,56.508,56.588,55.556,55.566,3093102,0
2017-05-02,55.861,55.861,54.781,54.899,4496797,0
2017-05-03,54.967,55.213,54.653,55.026,3538527,0
2017-05-04,55.085,59.111,54.938,56.008,20113481,0
2017-05-05,56.283,56.4,56.018,56.254,3815245,0
2017-05-08,56.322,56.686,56.048,56.352,3038396,0
2017-05-09,56.352,56.44,55.105,55.34,4230953,0
2017-05-10,55.34,55.517,55.183,55.311,3986247,0
2017-05-11,55.37,55.409,54.864,55.233,4036605,0
2017-05-12,55.134,55.288,55.056,55.223,2359257,0
2017-05-15,55.292,55.556,55.154,55.331,2281168,0
2017-05-16,55.409,55.419,55.007,55.066,2345735,0
2017-05-17,54.683,55.261,54.555,55.007,2838507,0
2017-05-18,54.977,55.134,54.732,54.889,3365917,0
2017-05-19,54.899,55.296,54.614,55.203,3818332,0
2017-05-22,55.066,55.822,55.066,55.674,3771851,0
2017-05-23,55.684,55.93,55.537,55.654,2591488,0
2017-05-24,55.645,55.91,55.527,55.87,2433021,0
2017-05-25,55.851,55.978,55.654,55.792,2154830,0
2017-05-26,55.93,56.274,55.733,56.274,2966329,0
2017-05-30,56.028,56.067,55.233,55.537,5610318,0
2017-05-31,55.468,55.988,55.4,55.704,6691238,0
2017-06-01,55.851,56.499,55.586,56.499,3345025,0
2017-06-02,56.636,56.666,56.194,56.499,3610884,0
2017-06-05,56.42,56.538,56.048,56.391,2785072,0
2017-06-06,56.382,56.661,56.156,56.48,3447137,0
2017-06-07,56.548,56.774,56.302,56.646,3091121,0
2017-06-08,56.626,56.774,56.126,56.156,3709583,0
2017-06-09,56.028,56.41,55.817,56.048,2919546,0
2017-06-12,55.92,56.548,55.92,56.194,3923414,0
2017-06-13,56.184,57.216,55.674,57.108,4087463,0
2017-06-14,57.294,58.492,57.235,57.677,6827371,0
2017-06-15,57.667,57.864,57.294,57.756,4770682,0
2017-06-16,57.54,57.716,55.645,56.058,7512859,0
2017-06-19,56.264,56.274,55.664,56.076,3451833,0
2017-06-20,56.136,56.224,55.694,55.704,2356771,0
2017-06-21,55.792,55.91,55.066,55.183,2741118,0
2017-06-22,55.134,55.409,54.879,54.977,3094033,0
2017-06-23,54.918,55.164,54.742,54.918,5725746,0
2017-06-26,54.987,55.429,54.859,55.144,3152660,0
2017-06-27,54.997,55.321,54.496,54.506,4314326,0
2017-06-28,55.832,56.734,55.292,55.39,6813218,0
2017-06-29,55.37,55.419,53.887,53.967,6682430,0
2017-06-30,54.103,54.751,54.025,54.389,4329692,0
2017-07-03,54.281,54.487,54.093,54.173,2121868,0
2017-07-05,54.221,54.555,53.809,53.809,4935335,0
2017-07-06,53.7,53.938,53.249,53.314,5153638,0
2017-07-07,53.363,53.457,53.046,53.126,3809802,0
2017-07-10,53.225,53.275,52.809,52.898,3239798,0
2017-07-11,52.789,53.502,52.739,53.026,7122274,0
2017-07-12,53.373,53.591,52.908,52.937,3999840,0
2017-07-13,52.908,53.056,52.739,52.779,3277673,0
2017-07-14,52.898,53.353,52.898,53.234,2880549,0
2017-07-17,53.145,53.789,53.106,53.641,7107710,0
2017-07-18,53.601,53.651,53.106,53.165,4023641,0
2017-07-19,53.096,53.522,53.046,53.343,2907872,0
2017-07-20,53.433,53.68,53.007,53.66,3955134,0
2017-07-21,53.571,53.913,53.403,53.839,3699164,0
2017-07-24,53.829,54.265,53.69,53.968,4612483,0
2017-07-25,54.126,54.8,54.096,54.601,3158783,0
2017-07-26,54.562,54.71,54.26,54.611,3433896,0
2017-07-27,54.552,55.003,54.314,54.968,3873741,0
2017-07-28,54.928,55.008,54.572,54.81,2432399,0
2017-07-31,54.79,55.344,54.686,55.136,3818739,0
2017-08-01,55.117,55.148,54.453,54.681,3763102,0
2017-08-02,54.691,56.256,54.207,55.543,6205608,0
2017-08-03,55.552,55.978,55.493,55.691,4008269,0
2017-08-04,55.77,56.077,55.424,55.642,5631115,0
2017-08-07,55.652,56.018,55.503,55.85,3444940,0
2017-08-08,55.661,55.79,55.216,55.255,3154555,0
2017-08-09,55.196,55.364,55.097,55.245,2685692,0
2017-08-10,54.998,55.909,54.988,55.76,3702885,0
2017-08-11,55.721,56.454,55.592,56.058,3737172,0
2017-08-14,56.186,57.009,56.147,56.86,3524840,0
2017-08-15,56.791,57.028,56.711,56.771,4552363,0
2017-08-16,56.771,57.182,56.692,56.989,2812292,0
2017-08-17,56.939,57.296,56.82,57.028,4337884,0
2017-08-18,56.939,56.989,56.503,56.602,4639273,0
2017-08-21,56.612,57.058,56.563,56.751,2942495,0
2017-08-22,56.662,57.068,56.612,56.959,1945100,0
2017-08-23,56.88,57.246,56.85,57.137,3375845,0
2017-08-24,56.85,56.91,55.107,55.156,4649818,0
2017-08-25,55.503,55.503,54.493,54.502,3770739,0
2017-08-28,54.532,54.552,53.651,53.769,3710290,0
2017-08-29,53.898,53.898,53.388,53.423,4300990,0
2017-08-30,53.443,53.611,52.927,53.244,3954110,0
2017-08-31,52.917,53.294,52.264,52.759,6428159,0
2017-09-01,52.759,53.611,52.759,53.215,3949540,0
2017-09-05,53.254,53.551,52.878,53.215,4298807,0
2017-09-06,53.373,54.215,53.096,54.185,5769736,0
2017-09-07,53.908,54.463,53.581,54.146,4799256,0
2017-09-08,54.146,55.216,54.057,54.829,3421131,0
2017-09-11,55.057,55.538,54.948,55.255,2896786,0
2017-09-12,55.315,55.676,54.859,55.037,2922208,0
2017-09-13,54.978,55.335,54.71,54.77,2275232,0
2017-09-14,54.631,54.74,54.156,54.532,3157812,0
2017-09-15,54.522,55.325,54.413,55.275,4386081,0
2017-09-18,55.295,56.008,55.176,55.899,4562398,0
2017-09-19,55.652,55.77,54.671,54.859,6278843,0
2017-09-20,51.263,52.719,49.926,51.679,16228606,0
2017-09-21,51.58,52.006,50.907,51.204,6571448,0
2017-09-22,51.313,51.684,50.58,50.748,4541059,0
2017-09-25,50.748,51.937,50.738,51.778,4180554,0
2017-09-26,51.808,51.957,51.372,51.481,2809335,0
2017-09-27,51.451,51.971,50.907,51.937,4309044,0
2017-09-28,51.64,52.383,51.511,51.768,2776239,0
2017-09-29,51.967,52.224,51.253,51.273,4462680,0
2017-10-02,51.085,51.481,50.728,51.323,4376438,0
2017-10-03,51.382,51.382,50.808,50.837,3466949,0
2017-10-04,50.837,52.323,50.6,51.521,5510761,0
2017-10-05,51.541,52.066,51.476,51.6,3259088,0
2017-10-06,51.73,51.84,51.31,51.4,2606053,0
2017-10-09,51.44,51.5,50.125,50.19,4788965,0
2017-10-10,50.42,50.96,50.34,50.95,3458656,0
2017-10-11,50.97,51.2701,50.645,50.87,3992819,0
2017-10-12,50.86,51.57,50.76,51.27,3429353,0
2017-10-13,51.45,51.55,51.31,51.53,3619408,0
2017-10-16,51.53,51.88,51.43,51.81,2650720,0
2017-10-17,51.81,51.85,51.31,51.7,3048178,0
2017-10-18,51.68,52.48,51.27,52.25,5963096,0
2017-10-19,52.11,52.3,51.56,52.03,3903910,0
2017-10-20,52.11,52.13,51.69,52.01,3372367,0
2017-10-23,52.11,52.34,51.59,51.67,2992273,0
2017-10-24,51.8,52.06,51.6108,51.79,3037859,0
2017-10-25,51.67,51.76,51.155,51.53,2752233,0
2017-10-26,51.59,52.04,51.31,51.76,3240562,0
2017-10-27,51.8,51.83,51.23,51.57,2089220,0
2017-10-30,51.76,51.81,50.44,50.66,5329162,0
2017-10-31,51.06,52.2,51.06,51.92,4668293,0
2017-11-01,51.98,52.34,51.57,52.03,2647677,0
2017-11-02,51.97,52.11,51.4,51.76,2665369,0
2017-11-03,51.61,51.8,51.245,51.34,1955007,0
2017-11-06,51.08,51.19,50.08,50.1,3778167,0
2017-11-07,50.07,51.03,49.65,50.97,3656234,0
2017-11-08,51.49,52.25,51.38,52.24,3989352,0
2017-11-09,52.06,52.61,51.71,51.78,3907625,0
2017-11-10,51.58,53.4,51.5,53.28,5058377,0
