Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,1.0057,1.0057,0.9969,1.0057,784666,0
1982-01-04,1.0057,1.0143,0.9969,1.0057,1063908,0
1982-01-05,0.9969,1.0057,0.9969,0.9969,1019229,0
1982-01-06,0.9885,0.9969,0.9798,0.9798,896365,0
1982-01-07,0.9541,0.9714,0.9452,0.9452,1454848,0
1982-01-08,0.9714,0.9885,0.9452,0.9798,1049947,0
1982-01-11,0.9714,0.9885,0.9541,0.9541,971762,0
1982-01-12,0.9452,0.9541,0.937,0.9541,589200,0
1982-01-13,0.9452,0.9541,0.937,0.9452,1639148,0
1982-01-14,0.9282,0.9452,0.911,0.9196,966176,0
1982-01-15,0.9282,0.9282,0.9196,0.9282,1089041,0
1982-01-18,0.9282,0.937,0.9282,0.937,801420,0
1982-01-19,0.937,0.9452,0.9282,0.9282,1209113,0
1982-01-20,0.911,0.9196,0.911,0.9196,706481,0
1982-01-21,0.9196,0.9196,0.911,0.9196,1052737,0
1982-01-22,0.9196,0.9196,0.911,0.9196,1186775,0
1982-01-25,0.9196,0.9196,0.911,0.9196,1929558,0
1982-01-26,0.9282,0.9282,0.9196,0.9282,712066,0
1982-01-27,0.9282,0.9282,0.9196,0.9196,117282,0
1982-01-28,0.9196,0.9196,0.911,0.9196,2088722,0
1982-01-29,0.9282,0.9282,0.9196,0.9196,899156,0
1982-02-01,0.9196,0.9196,0.911,0.911,161960,0
1982-02-02,0.911,0.911,0.9023,0.9023,572446,0
1982-02-03,0.8941,0.9023,0.8768,0.8768,379771,0
1982-02-04,0.868,0.8768,0.868,0.868,2024499,0
1982-02-05,0.868,0.8768,0.868,0.868,1569337,0
1982-02-08,0.868,0.868,0.8594,0.8594,583611,0
1982-02-09,0.8594,0.8594,0.8512,0.8594,1591672,0
1982-02-10,0.8594,0.868,0.8512,0.868,977343,0
1982-02-11,0.868,0.8768,0.868,0.868,2228342,0
1982-02-12,0.8768,0.8768,0.868,0.868,904741,0
1982-02-16,0.868,0.868,0.868,0.868,985720,0
1982-02-17,0.868,0.868,0.868,0.868,854477,0
1982-02-18,0.868,0.868,0.868,0.868,924289,0
1982-02-19,0.868,0.868,0.8594,0.868,929877,0
1982-02-22,0.868,0.868,0.868,0.868,1454848,0
1982-02-23,0.868,0.868,0.8594,0.8594,996891,0
1982-02-24,0.868,0.868,0.868,0.868,578028,0
1982-02-25,0.868,0.868,0.868,0.868,2437775,0
1982-02-26,0.868,0.868,0.868,0.868,2194833,0
1982-03-01,0.868,0.868,0.8594,0.868,1156061,0
1982-03-02,0.8594,0.868,0.8512,0.8512,1256583,0
1982-03-03,0.8337,0.8512,0.8251,0.8251,2102686,0
1982-03-04,0.8079,0.8165,0.7993,0.8079,876819,0
1982-03-05,0.8165,0.8337,0.7993,0.8337,3099577,0
1982-03-08,0.8337,0.8421,0.8251,0.8337,580824,0
1982-03-09,0.8251,0.8421,0.8165,0.8337,4465067,0
1982-03-10,0.8421,0.8512,0.8337,0.8421,586405,0
1982-03-11,0.8421,0.8421,0.8337,0.8421,441202,0
1982-03-12,0.8421,0.8421,0.8337,0.8421,245735,0
1982-03-15,0.8421,0.8421,0.8337,0.8421,924289,0
1982-03-16,0.8421,0.8512,0.8421,0.8421,388143,0
1982-03-17,0.8512,0.8512,0.8421,0.8512,642255,0
1982-03-18,0.8512,0.8512,0.8421,0.8421,259694,0
1982-03-19,0.8512,0.8594,0.8421,0.8421,709272,0
1982-03-22,0.8512,0.8512,0.8421,0.8512,645047,0
1982-03-23,0.8421,0.8512,0.8337,0.8421,1678242,0
1982-03-24,0.8337,0.8421,0.8251,0.8251,994101,0
1982-03-25,0.8337,0.8337,0.8251,0.8251,848895,0
1982-03-26,0.8251,0.8337,0.8251,0.8251,617126,0
1982-03-29,0.8251,0.8337,0.8251,0.8337,1873708,0
1982-03-30,0.8251,0.8337,0.8079,0.8251,1351528,0
1982-03-31,0.8079,0.8251,0.7907,0.7907,988516,0
1982-04-01,0.7821,0.7907,0.7738,0.7821,1949105,0
1982-04-02,0.7993,0.8079,0.7821,0.8079,2340039,0
1982-04-05,0.8165,0.8165,0.8079,0.8165,1119756,0
1982-04-06,0.8337,0.8421,0.8165,0.8421,1809480,0
1982-04-07,0.8594,0.8594,0.8421,0.8512,1817859,0
1982-04-08,0.868,0.8768,0.8594,0.8768,2962748,0
1982-04-12,0.8768,0.8768,0.8768,0.8768,538934,0
1982-04-13,0.8941,0.9023,0.8768,0.9023,1524658,0
1982-04-14,0.9023,0.911,0.9023,0.9023,2111064,0
1982-04-15,0.8941,0.9023,0.8768,0.8852,2256270,0
1982-04-16,0.8852,0.9023,0.8768,0.9023,1362696,0
1982-04-19,0.911,0.9196,0.8941,0.911,795838,0
1982-04-20,0.8941,0.911,0.8852,0.8941,770704,0
1982-04-21,0.8852,0.8941,0.8768,0.8852,390937,0
1982-04-22,0.8941,0.911,0.8852,0.8941,784666,0
1982-04-23,0.911,0.9196,0.9023,0.9196,787459,0
1982-04-26,0.9282,0.9282,0.9196,0.9282,1292888,0
1982-04-27,0.9282,0.937,0.9196,0.9282,647839,0
1982-04-28,0.9282,0.937,0.9196,0.9282,600368,0
1982-04-29,0.9282,0.937,0.9196,0.9282,946629,0
1982-04-30,0.9452,0.9452,0.9282,0.9452,929877,0
1982-05-03,0.937,0.9452,0.937,0.937,818179,0
1982-05-04,0.9452,0.9452,0.937,0.9452,801420,0
1982-05-05,0.9452,0.9452,0.9452,0.9452,215016,0
1982-05-06,0.9452,0.9541,0.9452,0.9452,410487,0
1982-05-07,0.9452,0.9541,0.9452,0.9452,1519071,0
1982-05-10,0.9452,0.9452,0.9452,0.9452,731611,0
1982-05-11,0.9541,0.9625,0.9452,0.9541,1887668,0
1982-05-12,0.9541,0.9625,0.9541,0.9541,321129,0
1982-05-13,0.9625,0.9625,0.9541,0.9541,3828399,0
1982-05-14,0.9541,0.9541,0.9541,0.9541,597578,0
1982-05-17,0.9541,0.9541,0.9452,0.9541,885194,0
1982-05-18,0.9541,0.9541,0.9452,0.9541,628293,0
1982-05-19,0.9541,0.9541,0.9452,0.9452,499839,0
1982-05-20,0.9452,0.9452,0.9452,0.9452,887986,0
1982-05-21,0.9452,0.9452,0.9452,0.9452,354637,0
1982-05-24,0.9541,0.9541,0.9452,0.9452,519391,0
1982-05-25,0.9541,0.9541,0.9452,0.9541,564067,0
1982-05-26,0.9452,0.9541,0.9452,0.9452,2948785,0
1982-05-27,0.9452,0.9452,0.9452,0.9452,2546679,0
1982-05-28,0.9452,0.9452,0.9452,0.9452,524974,0
1982-06-01,0.9282,0.9452,0.911,0.9196,597578,0
1982-06-02,0.9282,0.9282,0.9196,0.9282,1896044,0
1982-06-03,0.9282,0.937,0.9282,0.9282,776291,0
1982-06-04,0.9282,0.9282,0.9196,0.9196,550108,0
1982-06-07,0.911,0.911,0.9023,0.9023,753948,0
1982-06-08,0.8941,0.9023,0.8852,0.8852,1530240,0
1982-06-09,0.8852,0.8941,0.8852,0.8941,1801105,0
1982-06-10,0.8852,0.8941,0.8852,0.8852,832137,0
1982-06-11,0.9023,0.911,0.8941,0.8941,600368,0
1982-06-14,0.9023,0.9023,0.8941,0.9023,2002160,0
1982-06-15,0.9023,0.9023,0.9023,0.9023,555690,0
1982-06-16,0.9023,0.9023,0.8941,0.8941,1111378,0
1982-06-17,0.8941,0.8941,0.8852,0.8941,2781245,0
1982-06-18,0.8941,0.8941,0.8852,0.8852,452372,0
1982-06-21,0.8941,0.9023,0.8852,0.8941,1759219,0
1982-06-22,0.8941,0.9023,0.8852,0.9023,1016439,0
1982-06-23,0.9023,0.9196,0.8941,0.9196,1195154,0
1982-06-24,0.9196,0.9282,0.911,0.9282,1348736,0
1982-06-25,0.911,0.9196,0.911,0.911,108904,0
1982-06-28,0.9023,0.9196,0.8941,0.8941,206639,0
1982-06-29,0.8852,0.8852,0.868,0.8768,762328,0
1982-06-30,0.868,0.8768,0.8594,0.8594,3596626,0
1982-07-01,0.8594,0.868,0.8512,0.8594,315540,0
1982-07-02,0.8594,0.868,0.8594,0.8594,318337,0
1982-07-06,0.8594,0.8594,0.8512,0.8594,242942,0
1982-07-07,0.868,0.868,0.8594,0.868,1033192,0
1982-07-08,0.868,0.8768,0.8594,0.8768,636669,0
1982-07-09,0.8768,0.8852,0.8768,0.8768,2496415,0
1982-07-12,0.8852,0.9023,0.8768,0.8941,918704,0
1982-07-13,0.8852,0.8941,0.8852,0.8852,421655,0
1982-07-14,0.8852,0.9023,0.8768,0.8941,918704,0
1982-07-15,0.911,0.911,0.9023,0.9023,441202,0
1982-07-16,0.9023,0.9023,0.8941,0.9023,511014,0
1982-07-19,0.9023,0.911,0.9023,0.9023,293203,0
1982-07-20,0.9023,0.911,0.8852,0.8941,413277,0
1982-07-21,0.9023,0.9023,0.8852,0.8852,1535827,0
1982-07-22,0.8852,0.8941,0.8852,0.8852,544519,0
1982-07-23,0.8852,0.8852,0.8852,0.8852,569655,0
1982-07-26,0.8941,0.9023,0.8852,0.8941,240149,0
1982-07-27,0.8941,0.8941,0.8852,0.8941,332295,0
1982-07-28,0.8941,0.8941,0.8852,0.8852,2077557,0
1982-07-29,0.8941,0.9023,0.8852,0.8941,388143,0
1982-07-30,0.8941,0.8941,0.8941,0.8941,111699,0
1982-08-02,0.9023,0.911,0.8941,0.911,279240,0
1982-08-03,0.911,0.9196,0.911,0.911,572446,0
1982-08-04,0.9023,0.9023,0.8941,0.9023,731611,0
1982-08-05,0.8941,0.8941,0.8852,0.8941,717650,0
1982-08-06,0.8852,0.8852,0.8852,0.8852,684140,0
1982-08-09,0.8768,0.8768,0.868,0.868,1669864,0
1982-08-10,0.8594,0.8768,0.8421,0.8512,1239830,0
1982-08-11,0.8594,0.8768,0.8421,0.8512,1493942,0
1982-08-12,0.8594,0.868,0.8512,0.8594,3563119,0
1982-08-13,0.868,0.8768,0.8594,0.8768,1005269,0
1982-08-16,0.8852,0.8852,0.8768,0.8768,463539,0
1982-08-17,0.8941,0.911,0.8768,0.911,974554,0
1982-08-18,0.9282,0.937,0.911,0.911,2457324,0
1982-08-19,0.9196,0.9282,0.911,0.9282,1267756,0
1982-08-20,0.9625,0.9969,0.9282,0.9969,1965857,0
1982-08-23,1.0227,1.0572,0.9798,1.0572,5836144,0
1982-08-24,1.0312,1.0572,0.9969,1.0143,4336619,0
1982-08-25,1.0227,1.0485,1.0057,1.0227,1667072,0
1982-08-26,1.0397,1.0485,1.0227,1.0227,1985403,0
1982-08-27,1.0227,1.0397,0.9969,1.0057,1499528,0
1982-08-30,1.0312,1.0485,1.0057,1.0485,1812278,0
1982-08-31,1.0572,1.0572,1.0397,1.0485,3040936,0
1982-09-01,1.0312,1.0485,1.0057,1.0057,1133719,0
1982-09-02,1.0227,1.0397,0.9969,1.0397,941043,0
1982-09-03,1.0485,1.0572,1.0312,1.0485,1354320,0
1982-09-07,1.0657,1.0744,1.0485,1.0744,1775975,0
1982-09-08,1.0744,1.0828,1.0657,1.0744,566862,0
1982-09-09,1.0828,1.0828,1.0744,1.0744,374183,0
1982-09-10,1.0572,1.0657,1.0485,1.0485,714860,0
1982-09-13,1.0312,1.0397,1.0143,1.0143,980136,0
1982-09-14,1.0312,1.0397,1.0227,1.0227,762328,0
1982-09-15,1.0312,1.0397,1.0227,1.0397,1614013,0
1982-09-16,1.0572,1.0744,1.0485,1.0485,2605323,0
1982-09-17,1.0397,1.0485,1.0312,1.0312,550108,0
1982-09-20,1.0227,1.0312,1.0057,1.0227,1061117,0
1982-09-21,1.0485,1.0572,1.0312,1.0572,1259375,0
1982-09-22,1.0744,1.0918,1.0657,1.0657,2404267,0
1982-09-23,1.0657,1.0828,1.0572,1.0828,3672026,0
1982-09-24,1.0744,1.0828,1.0657,1.0657,1535827,0
1982-09-27,1.0657,1.0744,1.0572,1.0657,430026,0
1982-09-28,1.0657,1.0744,1.0657,1.0657,1907218,0
1982-09-29,1.0657,1.0657,1.0485,1.0572,2208798,0
1982-09-30,1.0485,1.0485,1.0397,1.0397,2286986,0
1982-10-01,1.0397,1.0485,1.0312,1.0397,4280768,0
1982-10-04,1.0572,1.0657,1.0397,1.0572,3699944,0
1982-10-05,1.0485,1.0657,1.0312,1.0312,980136,0
1982-10-06,1.0485,1.0572,1.0312,1.0572,3504477,0
1982-10-07,1.0744,1.0918,1.0572,1.0918,1926762,0
1982-10-08,1.1173,1.1346,1.0999,1.1173,1773183,0
1982-10-11,1.1346,1.143,1.1173,1.1173,2312116,0
1982-10-12,1.1259,1.1346,1.1173,1.1173,2027290,0
1982-10-13,1.1173,1.1346,1.1088,1.1259,4163485,0
1982-10-14,1.1346,1.1346,1.1173,1.1173,1806691,0
1982-10-15,1.1346,1.143,1.1259,1.1346,639461,0
1982-10-18,1.1088,1.1775,1.0397,1.169,1675447,0
1982-10-19,1.1602,1.1775,1.1518,1.1518,1044362,0
1982-10-20,1.1859,1.2119,1.1518,1.2119,2393097,0
1982-10-21,1.2032,1.2203,1.1859,1.2032,1734087,0
1982-10-22,1.2203,1.2463,1.2032,1.2203,1694992,0
1982-10-25,1.1949,1.2119,1.1859,1.1859,1806691,0
1982-10-26,1.169,1.2032,1.143,1.1949,1597256,0
1982-10-27,1.1949,1.2032,1.1775,1.2032,1066700,0
1982-10-28,1.2119,1.2291,1.1949,1.2119,1513489,0
1982-10-29,1.2119,1.2291,1.1949,1.2291,1463225,0
1982-11-01,1.2203,1.2291,1.2119,1.2291,790255,0
1982-11-02,1.2375,1.255,1.2291,1.2463,1535827,0
1982-11-03,1.2978,1.3407,1.2463,1.3323,1912802,0
1982-11-04,1.3237,1.3323,1.3063,1.3151,3842359,0
1982-11-05,1.3151,1.3237,1.3063,1.3063,2200421,0
1982-11-08,1.2978,1.3151,1.2891,1.2978,2669543,0
1982-11-09,1.3151,1.3407,1.2978,1.3323,3630133,0
1982-11-10,1.3407,1.3665,1.3237,1.3407,1519071,0
1982-11-11,1.3323,1.3493,1.3237,1.3493,1103004,0
1982-11-12,1.3407,1.3579,1.3323,1.3407,393728,0
1982-11-15,1.3237,1.3407,1.3063,1.3063,5096153,0
1982-11-16,1.2809,1.3063,1.2636,1.2809,1586089,0
1982-11-17,1.2891,1.2978,1.2809,1.2978,1424131,0
1982-11-18,1.3063,1.3151,1.2978,1.2978,1692204,0
1982-11-19,1.2978,1.3063,1.2891,1.2891,388143,0
1982-11-22,1.2891,1.2978,1.2718,1.2809,2555058,0
1982-11-23,1.255,1.2809,1.2375,1.2375,1066700,0
1982-11-24,1.2291,1.2463,1.2119,1.2291,1767597,0
1982-11-26,1.2375,1.2463,1.2291,1.2375,522180,0
1982-11-29,1.2203,1.2375,1.1949,1.2291,952211,0
1982-11-30,1.2119,1.2203,1.2032,1.2203,2728186,0
1982-12-01,1.2119,1.2291,1.2032,1.2119,1555371,0
1982-12-02,1.2119,1.2291,1.2032,1.2119,737197,0
1982-12-03,1.2291,1.2463,1.2119,1.2375,1041568,0
1982-12-06,1.2375,1.255,1.2291,1.2463,1759219,0
1982-12-07,1.2463,1.2636,1.2291,1.255,3420704,0
1982-12-08,1.255,1.255,1.255,1.255,885194,0
1982-12-09,1.2375,1.255,1.2203,1.2203,753948,0
1982-12-10,1.2291,1.2375,1.2203,1.2203,293203,0
1982-12-13,1.2203,1.2291,1.2032,1.2119,1368282,0
1982-12-14,1.1949,1.2203,1.1602,1.169,1834615,0
1982-12-15,1.143,1.1602,1.1259,1.1346,533348,0
1982-12-16,1.143,1.1602,1.1259,1.143,943837,0
1982-12-17,1.1602,1.1775,1.143,1.1775,402110,0
1982-12-20,1.169,1.1775,1.1602,1.169,544519,0
1982-12-21,1.169,1.1775,1.1602,1.1775,1343151,0
1982-12-22,1.2119,1.2291,1.1859,1.2203,1580504,0
1982-12-23,1.2463,1.2809,1.2203,1.2809,1600053,0
1982-12-27,1.3063,1.3151,1.2891,1.3151,994101,0
1982-12-28,1.3151,1.3323,1.3063,1.3151,4412011,0
1982-12-29,1.3407,1.3493,1.3237,1.3493,1033192,0
1982-12-30,1.3407,1.3493,1.3323,1.3323,1256583,0
1982-12-31,1.3407,1.3493,1.3323,1.3323,463539,0
1983-01-03,1.3407,1.3493,1.3323,1.3323,1142095,0
1983-01-04,1.3323,1.3493,1.3151,1.3493,1658695,0
1983-01-05,1.3407,1.3493,1.3323,1.3407,1203529,0
1983-01-06,1.3579,1.3751,1.3407,1.3751,1862536,0
1983-01-07,1.3924,1.401,1.3751,1.3924,1770391,0
1983-01-10,1.4354,1.461,1.401,1.461,1703371,0
1983-01-11,1.4696,1.4869,1.4526,1.4696,3322972,0
1983-01-12,1.4783,1.4869,1.4696,1.4783,1686617,0
1983-01-13,1.4783,1.4869,1.4696,1.4696,1837407,0
1983-01-14,1.4955,1.504,1.4783,1.4955,1142095,0
1983-01-17,1.5212,1.5299,1.5128,1.5128,1848578,0
1983-01-18,1.5128,1.5212,1.504,1.504,1566544,0
1983-01-19,1.4783,1.4955,1.4696,1.4783,2730982,0
1983-01-20,1.461,1.4783,1.4439,1.4439,5752367,0
1983-01-21,1.4095,1.4439,1.3836,1.401,3035354,0
1983-01-24,1.3665,1.3836,1.3407,1.3751,1949105,0
1983-01-25,1.4095,1.4439,1.3751,1.4266,1281716,0
1983-01-26,1.4182,1.4266,1.4095,1.4182,2510377,0
1983-01-27,1.4439,1.4696,1.4182,1.461,1605637,0
1983-01-28,1.4526,1.4696,1.4439,1.4526,1653110,0
1983-01-31,1.461,1.4696,1.4439,1.4526,1217490,0
1983-02-01,1.4439,1.4526,1.4439,1.4439,441202,0
1983-02-02,1.4439,1.4439,1.4354,1.4439,642255,0
1983-02-03,1.4439,1.461,1.4354,1.4526,497046,0
1983-02-04,1.4783,1.504,1.4439,1.4869,1359904,0
1983-02-07,1.504,1.5212,1.4869,1.5212,1133719,0
1983-02-08,1.5299,1.5385,1.5128,1.5299,1678242,0
1983-02-09,1.5385,1.5558,1.5299,1.5385,1250999,0
1983-02-10,1.5385,1.5558,1.5299,1.547,1482771,0
1983-02-11,1.5558,1.5643,1.547,1.547,1538618,0
1983-02-14,1.5385,1.5558,1.5299,1.5385,580824,0
1983-02-15,1.547,1.5558,1.5385,1.547,1354320,0
1983-02-16,1.5385,1.547,1.5299,1.5299,1153267,0
1983-02-17,1.5299,1.547,1.5128,1.5385,4822497,0
1983-02-18,1.5299,1.5385,1.5212,1.5385,1130927,0
1983-02-22,1.5299,1.5385,1.5299,1.5385,670180,0
1983-02-23,1.5385,1.547,1.5299,1.5385,1304061,0
1983-02-24,1.547,1.5558,1.5385,1.547,6481188,0
1983-02-25,1.547,1.5558,1.5299,1.5299,1083456,0
1983-02-28,1.5128,1.5212,1.4955,1.4955,1306849,0
1983-03-01,1.5128,1.5212,1.4955,1.5128,388143,0
1983-03-02,1.5128,1.5212,1.504,1.5128,2108270,0
1983-03-03,1.504,1.5128,1.4955,1.5128,1136513,0
1983-03-04,1.5128,1.5299,1.504,1.5299,1150471,0
1983-03-07,1.5299,1.5299,1.5212,1.5299,1253793,0
1983-03-08,1.5128,1.5299,1.4955,1.4955,1960273,0
1983-03-09,1.4955,1.504,1.4783,1.4955,471917,0
1983-03-10,1.4869,1.4955,1.4696,1.4696,645047,0
1983-03-11,1.461,1.4696,1.4526,1.461,430026,0
1983-03-14,1.4526,1.461,1.4354,1.4439,3147048,0
1983-03-15,1.461,1.4783,1.4439,1.4783,2013331,0
1983-03-16,1.461,1.4783,1.4439,1.4439,862853,0
1983-03-17,1.4266,1.4354,1.4266,1.4266,1348736,0
1983-03-18,1.4182,1.4266,1.4095,1.4182,3046518,0
1983-03-21,1.4182,1.4266,1.4095,1.4095,1114172,0
1983-03-22,1.4095,1.4266,1.4095,1.4266,1608430,0
1983-03-23,1.4266,1.4526,1.4266,1.4266,605953,0
1983-03-24,1.4266,1.4266,1.4182,1.4182,469126,0
1983-03-25,1.4182,1.4439,1.4182,1.4266,2136196,0
1983-03-28,1.4266,1.4439,1.4182,1.4354,611539,0
1983-03-29,1.4266,1.4266,1.4182,1.4266,645047,0
1983-03-30,1.4266,1.4439,1.4266,1.4266,625501,0
1983-03-31,1.4354,1.4439,1.4095,1.4095,681349,0
1983-04-04,1.4095,1.4095,1.3924,1.3924,896365,0
1983-04-05,1.3924,1.401,1.3665,1.3665,1438090,0
1983-04-06,1.3665,1.3665,1.3579,1.3665,1371076,0
1983-04-07,1.3665,1.3665,1.3407,1.3493,678554,0
1983-04-08,1.3579,1.3665,1.3493,1.3665,765120,0
1983-04-11,1.3665,1.3924,1.3665,1.3924,960587,0
1983-04-12,1.4095,1.4955,1.401,1.4955,1826237,0
1983-04-13,1.4869,1.4869,1.4526,1.4783,1153267,0
1983-04-14,1.4696,1.4783,1.4439,1.4783,798629,0
1983-04-15,1.4783,1.4783,1.4696,1.4783,499839,0
1983-04-18,1.4783,1.4783,1.4696,1.4783,670180,0
1983-04-19,1.461,1.4783,1.4526,1.4526,396524,0
1983-04-20,1.4526,1.4696,1.4526,1.461,424444,0
1983-04-21,1.4696,1.4696,1.461,1.461,787459,0
1983-04-22,1.4354,1.4439,1.4182,1.4266,1591672,0
1983-04-25,1.4095,1.4266,1.3924,1.3924,1524658,0
1983-04-26,1.4095,1.4182,1.3924,1.4182,804212,0
1983-04-27,1.4439,1.4696,1.4266,1.461,3934507,0
1983-04-28,1.504,1.5212,1.4783,1.5212,1910011,0
1983-04-29,1.547,1.5728,1.5212,1.5385,5213430,0
1983-05-02,1.5299,1.547,1.5128,1.5385,3107951,0
1983-05-03,1.5385,1.5385,1.504,1.5385,1421337,0
1983-05-04,1.5728,1.5901,1.547,1.5814,1223076,0
1983-05-05,1.6158,1.6413,1.5814,1.6413,1764806,0
1983-05-06,1.6413,1.6674,1.5987,1.6158,1655899,0
1983-05-09,1.6158,1.6331,1.5987,1.6158,2150158,0
1983-05-10,1.6072,1.6413,1.5987,1.6413,3046518,0
1983-05-11,1.6413,1.6587,1.6158,1.6246,807008,0
1983-05-12,1.6246,1.6331,1.6072,1.6246,2097104,0
1983-05-13,1.6246,1.6413,1.6072,1.6158,3038141,0
1983-05-16,1.6072,1.6072,1.5814,1.5901,1365490,0
1983-05-17,1.6072,1.6331,1.5901,1.6158,4830876,0
1983-05-18,1.6331,1.6759,1.6331,1.6505,3060485,0
1983-05-19,1.6413,1.6587,1.6413,1.6413,608746,0
1983-05-20,1.6413,1.6759,1.6331,1.6759,3066067,0
1983-05-23,1.6587,1.745,1.6505,1.7362,2680712,0
1983-05-24,1.7362,1.8478,1.7362,1.8306,5280452,0
1983-05-25,1.8306,1.8306,1.762,1.822,7335668,0
1983-05-26,1.7962,1.8133,1.7791,1.7791,1770391,0
1983-05-27,1.7791,1.7791,1.7104,1.7104,1555371,0
1983-05-31,1.6932,1.7274,1.6932,1.6932,899156,0
1983-06-01,1.7017,1.7104,1.6759,1.7017,686934,0
1983-06-02,1.7017,1.7362,1.7017,1.7362,1334773,0
1983-06-03,1.7362,1.7877,1.7362,1.7877,1586089,0
1983-06-06,1.7791,1.7791,1.762,1.762,960587,0
1983-06-07,1.7532,1.762,1.745,1.762,633878,0
1983-06-08,1.7362,1.7532,1.7192,1.7274,773498,0
1983-06-09,1.7104,1.7192,1.6587,1.6932,1820652,0
1983-06-10,1.6932,1.7017,1.6759,1.7017,2951578,0
1983-06-13,1.7017,1.7104,1.6759,1.7104,5350260,0
1983-06-14,1.7104,1.7706,1.7104,1.762,3962433,0
1983-06-15,1.7706,1.7791,1.7532,1.7706,1848578,0
1983-06-16,1.762,1.762,1.7362,1.762,1075077,0
1983-06-17,1.7532,1.7532,1.7274,1.7274,1147683,0
1983-06-20,1.7192,1.7192,1.7017,1.7104,2049629,0
1983-06-21,1.7104,1.7192,1.7017,1.7104,6556585,0
1983-06-22,1.7104,1.7192,1.7104,1.7104,2493623,0
1983-06-23,1.7104,1.7104,1.6759,1.7017,1195154,0
1983-06-24,1.6932,1.7017,1.6932,1.7017,502636,0
1983-06-27,1.7104,1.7274,1.7104,1.7274,723236,0
1983-06-28,1.7532,1.7706,1.7362,1.7362,843306,0
1983-06-29,1.7274,1.7532,1.7274,1.7362,1063908,0
1983-06-30,1.7362,1.745,1.7362,1.7362,379771,0
1983-07-01,1.7362,1.745,1.7274,1.745,650633,0
1983-07-05,1.7362,1.7362,1.7104,1.7192,541729,0
1983-07-06,1.7104,1.7192,1.7104,1.7104,491464,0
1983-07-07,1.7104,1.7104,1.6846,1.6846,1960273,0
1983-07-08,1.6846,1.6932,1.6674,1.6674,2507586,0
1983-07-11,1.6674,1.6759,1.6674,1.6759,161960,0
1983-07-12,1.6759,1.6759,1.6674,1.6674,212225,0
1983-07-13,1.6587,1.6587,1.6331,1.6331,795838,0
1983-07-14,1.6331,1.6413,1.6158,1.6246,742780,0
1983-07-15,1.6246,1.6331,1.6246,1.6331,605953,0
1983-07-18,1.6331,1.6413,1.6246,1.6413,307166,0
1983-07-19,1.6413,1.6587,1.6413,1.6587,404899,0
1983-07-20,1.7104,1.7104,1.6932,1.6932,1474395,0
1983-07-21,1.6932,1.6932,1.6759,1.6846,5012380,0
1983-07-22,1.6759,1.6846,1.6759,1.6846,304373,0
1983-07-25,1.6759,1.6846,1.6759,1.6846,270864,0
1983-07-26,1.6759,1.6846,1.6587,1.6759,1158852,0
1983-07-27,1.6759,1.6759,1.6413,1.6413,1401792,0
1983-07-28,1.6331,1.6331,1.5987,1.5987,354637,0
1983-07-29,1.5987,1.5987,1.5643,1.5987,1759219,0
1983-08-01,1.5814,1.5814,1.5558,1.5728,1035985,0
1983-08-02,1.5728,1.5814,1.547,1.5558,904741,0
1983-08-03,1.547,1.547,1.4783,1.504,1809480,0
1983-08-04,1.5128,1.5128,1.4696,1.4955,1329187,0
1983-08-05,1.4955,1.5128,1.4869,1.5128,2275816,0
1983-08-08,1.5128,1.5212,1.504,1.5128,1658695,0
1983-08-09,1.504,1.504,1.4783,1.504,1507904,0
1983-08-10,1.504,1.5212,1.504,1.5128,2792412,0
1983-08-11,1.5212,1.547,1.5212,1.5299,357427,0
1983-08-12,1.5299,1.5385,1.5299,1.5385,561276,0
1983-08-15,1.5385,1.547,1.5299,1.5299,357427,0
1983-08-16,1.5128,1.547,1.5128,1.547,860065,0
1983-08-17,1.547,1.5728,1.5385,1.5728,1114172,0
1983-08-18,1.5728,1.5814,1.5728,1.5814,798629,0
1983-08-19,1.5728,1.5814,1.5385,1.547,642255,0
1983-08-22,1.547,1.5558,1.5299,1.5299,1133719,0
1983-08-23,1.5212,1.5212,1.5128,1.5128,703689,0
1983-08-24,1.5128,1.5212,1.504,1.504,438408,0
1983-08-25,1.504,1.504,1.4955,1.504,1801105,0
1983-08-26,1.4955,1.5212,1.4955,1.5212,251319,0
1983-08-29,1.504,1.5128,1.504,1.5128,717650,0
1983-08-30,1.5128,1.5128,1.4955,1.4955,198263,0
1983-08-31,1.4955,1.4955,1.4783,1.4955,410487,0
1983-09-01,1.4955,1.504,1.4955,1.4955,287620,0
1983-09-02,1.504,1.5299,1.504,1.5299,469126,0
1983-09-06,1.547,1.5728,1.547,1.5728,505426,0
1983-09-07,1.5643,1.5643,1.547,1.5558,781877,0
1983-09-08,1.5558,1.5814,1.547,1.5814,1566544,0
1983-09-09,1.5728,1.5901,1.5728,1.5901,279240,0
1983-09-12,1.6587,1.6587,1.6331,1.6413,1734087,0
1983-09-13,1.6331,1.6505,1.6158,1.6505,594783,0
1983-09-14,1.6505,1.6759,1.6413,1.6505,3088409,0
1983-09-15,1.6505,1.6505,1.6246,1.6331,748367,0
1983-09-16,1.6413,1.6413,1.6246,1.6413,882400,0
1983-09-19,1.6413,1.6759,1.6413,1.6674,511014,0
1983-09-20,1.6587,1.6846,1.6587,1.6759,1474395,0
1983-09-21,1.6846,1.6932,1.6759,1.6759,1278925,0
1983-09-22,1.6759,1.6846,1.6759,1.6846,242942,0
1983-09-23,1.6846,1.6846,1.6587,1.6587,1496731,0
1983-09-26,1.6674,1.6674,1.6587,1.6674,432824,0
1983-09-27,1.6505,1.6587,1.6505,1.6587,432824,0
1983-09-28,1.6587,1.6674,1.6505,1.6587,290408,0
1983-09-29,1.6505,1.6587,1.6413,1.6587,304373,0
1983-09-30,1.6587,1.6674,1.6413,1.6505,474709,0
1983-10-03,1.6413,1.6505,1.6246,1.6413,480293,0
1983-10-04,1.6505,1.6505,1.6331,1.6331,622709,0
1983-10-05,1.6413,1.6413,1.6158,1.6246,1161644,0
1983-10-06,1.6158,1.6158,1.5814,1.5987,544519,0
1983-10-07,1.6158,1.6505,1.6158,1.6505,1245417,0
1983-10-10,1.6587,1.6587,1.6413,1.6505,1530240,0
1983-10-11,1.6413,1.6413,1.547,1.5643,15436455,0
1983-10-12,1.5728,1.5728,1.5643,1.5728,672971,0
1983-10-13,1.5728,1.5728,1.5643,1.5643,689725,0
1983-10-14,1.5643,1.5728,1.5643,1.5643,360220,0
1983-10-17,1.5643,1.5901,1.5643,1.5814,5568071,0
1983-10-18,1.5901,1.6072,1.5728,1.5728,4258427,0
1983-10-19,1.5728,1.5728,1.5643,1.5643,410487,0
1983-10-20,1.5728,1.5901,1.5728,1.5901,890779,0
1983-10-21,1.5901,1.5901,1.5728,1.5728,656217,0
1983-10-24,1.5728,1.5728,1.5558,1.5728,443993,0
1983-10-25,1.5728,1.5728,1.547,1.547,770704,0
1983-10-26,1.547,1.547,1.4869,1.4955,3571495,0
1983-10-27,1.4869,1.4869,1.4696,1.4783,1918387,0
1983-10-28,1.4696,1.4696,1.4439,1.4526,1262172,0
1983-10-31,1.4526,1.4696,1.4439,1.461,1016439,0
1983-11-01,1.4526,1.461,1.4354,1.4526,1376657,0
1983-11-02,1.4526,1.461,1.4526,1.461,332295,0
1983-11-03,1.461,1.4696,1.4526,1.4526,1823446,0
1983-11-04,1.4354,1.4439,1.4266,1.4354,273654,0
1983-11-07,1.4354,1.4439,1.4354,1.4439,368597,0
1983-11-08,1.4526,1.4526,1.4439,1.4439,248524,0
1983-11-09,1.4526,1.4696,1.4526,1.4696,558485,0
1983-11-10,1.4869,1.4955,1.4783,1.4869,321129,0
1983-11-11,1.4955,1.5212,1.4955,1.504,399313,0
1983-11-14,1.504,1.504,1.4869,1.4869,240149,0
1983-11-15,1.4869,1.4869,1.4439,1.4439,2155740,0
1983-11-16,1.4439,1.4439,1.4354,1.4439,784666,0
1983-11-17,1.4354,1.4526,1.4354,1.4439,4116015,0
1983-11-18,1.4439,1.4439,1.4266,1.4354,1535827,0
1983-11-21,1.4439,1.4439,1.4095,1.4182,1357112,0
1983-11-22,1.4266,1.4266,1.4095,1.4182,6606845,0
1983-11-23,1.4182,1.4266,1.4095,1.4182,376974,0
1983-11-25,1.4182,1.4266,1.4095,1.4182,1544203,0
1983-11-28,1.4095,1.4354,1.4095,1.4266,410487,0
1983-11-29,1.4182,1.4439,1.4095,1.4354,1868123,0
1983-11-30,1.4526,1.4783,1.4439,1.4526,2208798,0
1983-12-01,1.4526,1.4526,1.4354,1.4354,469126,0
1983-12-02,1.4266,1.4354,1.4182,1.4182,600368,0
1983-12-05,1.4354,1.4354,1.4182,1.4354,455162,0
1983-12-06,1.4354,1.4439,1.4266,1.4354,248524,0
1983-12-07,1.4439,1.4526,1.4354,1.4439,865649,0
1983-12-08,1.4439,1.4439,1.4182,1.4439,3163806,0
1983-12-09,1.4354,1.4439,1.4354,1.4439,2479660,0
1983-12-12,1.4526,1.461,1.4439,1.4526,611539,0
1983-12-13,1.4526,1.461,1.4526,1.4526,885194,0
1983-12-14,1.4354,1.4526,1.4266,1.4266,941043,0
1983-12-15,1.4266,1.4354,1.4182,1.4266,1253793,0
1983-12-16,1.4266,1.4354,1.4266,1.4354,156373,0
1983-12-19,1.4266,1.4526,1.4266,1.4354,851684,0
1983-12-20,1.4439,1.4439,1.4266,1.4354,4925815,0
1983-12-21,1.4354,1.4354,1.4182,1.4266,1826237,0
1983-12-22,1.4266,1.4354,1.4182,1.4266,717650,0
1983-12-23,1.4266,1.4266,1.4182,1.4182,463539,0
1983-12-27,1.4266,1.4354,1.4182,1.4266,340672,0
1983-12-28,1.4266,1.4266,1.4182,1.4266,1820652,0
1983-12-29,1.4354,1.461,1.4182,1.461,1675447,0
1983-12-30,1.4526,1.461,1.4526,1.461,455162,0
1984-01-03,1.461,1.461,1.4182,1.4266,695310,0
1984-01-04,1.4266,1.461,1.4266,1.461,829347,0
1984-01-05,1.4783,1.5128,1.4696,1.504,1133719,0
1984-01-06,1.504,1.5128,1.504,1.5128,497046,0
1984-01-09,1.504,1.504,1.4869,1.4955,270864,0
1984-01-10,1.504,1.504,1.4869,1.4869,337882,0
1984-01-11,1.4869,1.504,1.4869,1.504,1047155,0
1984-01-12,1.4955,1.504,1.4955,1.504,365805,0
1984-01-13,1.504,1.5212,1.504,1.5128,762328,0
1984-01-16,1.5299,1.5299,1.5128,1.5128,513804,0
1984-01-17,1.5212,1.5558,1.5212,1.547,477504,0
1984-01-18,1.5385,1.5558,1.5385,1.547,273654,0
1984-01-19,1.547,1.5558,1.5299,1.547,748367,0
1984-01-20,1.547,1.547,1.5385,1.547,290408,0
1984-01-23,1.5385,1.5385,1.5128,1.5128,237356,0
1984-01-24,1.5128,1.5128,1.4955,1.504,354637,0
1984-01-25,1.504,1.504,1.4955,1.4955,349054,0
1984-01-26,1.504,1.5128,1.4955,1.5128,904741,0
1984-01-27,1.504,1.5128,1.504,1.504,955006,0
1984-01-30,1.504,1.504,1.4869,1.4869,667388,0
1984-01-31,1.4869,1.4955,1.4783,1.4783,1292888,0
1984-02-01,1.4869,1.4869,1.4354,1.4696,689725,0
1984-02-02,1.461,1.4696,1.4439,1.461,550108,0
1984-02-03,1.4696,1.4696,1.4182,1.4182,530557,0
1984-02-06,1.4095,1.4266,1.4095,1.4095,1002477,0
1984-02-07,1.4095,1.4182,1.4095,1.4095,1304061,0
1984-02-08,1.4095,1.4182,1.3924,1.401,977343,0
1984-02-09,1.3924,1.3924,1.3836,1.3924,1496731,0
1984-02-10,1.3665,1.3751,1.3407,1.3665,2404267,0
1984-02-13,1.3579,1.3579,1.3493,1.3579,195466,0
1984-02-14,1.3579,1.3751,1.3493,1.3493,924289,0
1984-02-15,1.3579,1.3579,1.3407,1.3407,527767,0
1984-02-16,1.3407,1.3407,1.3237,1.3323,631083,0
1984-02-17,1.3323,1.3323,1.3151,1.3237,432824,0
1984-02-21,1.3323,1.3323,1.3151,1.3151,416071,0
1984-02-22,1.3151,1.3151,1.2891,1.2891,499839,0
1984-02-23,1.2891,1.2891,1.2463,1.2636,885194,0
1984-02-24,1.2809,1.2978,1.2718,1.2978,1971445,0
1984-02-27,1.2978,1.2978,1.2891,1.2978,700896,0
1984-02-28,1.2891,1.2891,1.2809,1.2891,340672,0
1984-02-29,1.2978,1.2978,1.2718,1.2809,1069493,0
1984-03-01,1.2718,1.2809,1.2636,1.2636,2454531,0
1984-03-02,1.2636,1.2718,1.2636,1.2636,4149522,0
1984-03-05,1.2636,1.2636,1.255,1.2636,745573,0
1984-03-06,1.2636,1.2636,1.255,1.2636,519391,0
1984-03-07,1.2636,1.2809,1.2636,1.2809,586405,0
1984-03-08,1.2718,1.2809,1.2718,1.2809,201053,0
1984-03-09,1.2809,1.2978,1.2809,1.2978,1259375,0
1984-03-12,1.2978,1.3063,1.2978,1.2978,728818,0
1984-03-13,1.3063,1.3237,1.2978,1.3237,622709,0
1984-03-14,1.3151,1.3237,1.2978,1.2978,374183,0
1984-03-15,1.2978,1.3063,1.2978,1.3063,309960,0
1984-03-16,1.3237,1.3323,1.3151,1.3323,1100210,0
1984-03-19,1.3237,1.3237,1.3237,1.3237,960587,0
1984-03-20,1.3323,1.3323,1.3237,1.3237,382560,0
1984-03-21,1.3237,1.3323,1.3237,1.3323,220602,0
1984-03-22,1.3323,1.3407,1.3237,1.3323,776291,0
1984-03-23,1.3323,1.3323,1.3151,1.3237,385353,0
1984-03-26,1.3237,1.3407,1.3237,1.3407,1410169,0
1984-03-27,1.3407,1.3407,1.3237,1.3323,728818,0
1984-03-28,1.3237,1.3493,1.3237,1.3407,583611,0
1984-03-29,1.401,1.401,1.3836,1.401,1513489,0
1984-03-30,1.3924,1.3924,1.3836,1.3924,541729,0
1984-04-02,1.3836,1.4182,1.3836,1.3924,1158852,0
1984-04-03,1.401,1.401,1.3924,1.3924,399313,0
1984-04-04,1.3836,1.3924,1.3836,1.3836,184300,0
1984-04-05,1.3751,1.3751,1.3665,1.3665,580824,0
1984-04-06,1.3665,1.3751,1.3493,1.3579,1775975,0
1984-04-09,1.3579,1.3665,1.3579,1.3579,686934,0
1984-04-10,1.3579,1.3579,1.3407,1.3407,826555,0
1984-04-11,1.3407,1.3407,1.3323,1.3323,365805,0
1984-04-12,1.3407,1.3579,1.3323,1.3579,438408,0
1984-04-13,1.3836,1.3836,1.3665,1.3751,463539,0
1984-04-16,1.3751,1.3751,1.3665,1.3751,270864,0
1984-04-17,1.3751,1.3836,1.3665,1.3665,396524,0
1984-04-18,1.3665,1.3665,1.3237,1.3323,6788352,0
1984-04-19,1.3323,1.3323,1.3151,1.3237,226184,0
1984-04-23,1.3151,1.3237,1.3063,1.3151,323919,0
1984-04-24,1.3151,1.3237,1.3151,1.3151,647839,0
1984-04-25,1.3237,1.3237,1.3063,1.3063,284824,0
1984-04-26,1.3063,1.3237,1.3063,1.3237,1278925,0
1984-04-27,1.3237,1.3323,1.3237,1.3323,262486,0
1984-04-30,1.3323,1.3323,1.3237,1.3237,181503,0
1984-05-01,1.3323,1.3751,1.3323,1.3751,544519,0
1984-05-02,1.3751,1.3751,1.3665,1.3751,457956,0
1984-05-03,1.3751,1.3751,1.3665,1.3665,117282,0
1984-05-04,1.3665,1.3665,1.3665,1.3665,223395,0
1984-05-07,1.3493,1.3579,1.3493,1.3579,396524,0
1984-05-08,1.3665,1.3836,1.3579,1.3836,862853,0
1984-05-09,1.3836,1.3836,1.3665,1.3751,586405,0
1984-05-10,1.3665,1.3836,1.3579,1.3751,795838,0
1984-05-11,1.3665,1.3665,1.3493,1.3579,164750,0
1984-05-14,1.3493,1.3579,1.3323,1.3407,527767,0
1984-05-15,1.3407,1.3493,1.3323,1.3323,231769,0
1984-05-16,1.3407,1.3493,1.3407,1.3493,346260,0
1984-05-17,1.3407,1.3407,1.3237,1.3323,2574605,0
1984-05-18,1.3323,1.3323,1.3063,1.3237,418862,0
1984-05-21,1.3237,1.3237,1.3063,1.3151,524974,0
1984-05-22,1.3063,1.3063,1.2978,1.3063,541729,0
1984-05-23,1.2978,1.2978,1.2809,1.2809,457956,0
1984-05-24,1.2809,1.2809,1.2636,1.2809,1854161,0
1984-05-25,1.2809,1.2978,1.2809,1.2891,1365490,0
1984-05-29,1.2891,1.2978,1.2809,1.2809,631083,0
1984-05-30,1.2809,1.3063,1.2718,1.2978,1130927,0
1984-05-31,1.2718,1.2978,1.2718,1.2809,681349,0
1984-06-01,1.2809,1.3063,1.2809,1.3063,1318019,0
1984-06-04,1.3063,1.3237,1.3063,1.3237,1287303,0
1984-06-05,1.3151,1.3407,1.3151,1.3323,527767,0
1984-06-06,1.3407,1.3665,1.3407,1.3665,605953,0
1984-06-07,1.3665,1.3665,1.3493,1.3493,161960,0
1984-06-08,1.3579,1.3579,1.3407,1.3579,469126,0
1984-06-11,1.3579,1.3579,1.3493,1.3493,346260,0
1984-06-12,1.3493,1.3493,1.3493,1.3493,142415,0
1984-06-13,1.3493,1.3493,1.3407,1.3493,170339,0
1984-06-14,1.3493,1.3493,1.3407,1.3407,181503,0
1984-06-15,1.3407,1.3407,1.3237,1.3237,416071,0
1984-06-18,1.3151,1.3407,1.3151,1.3407,360220,0
1984-06-19,1.3407,1.3493,1.3323,1.3407,712066,0
1984-06-20,1.3407,1.3751,1.3323,1.3751,659009,0
1984-06-21,1.3751,1.3836,1.3665,1.3751,2314906,0
1984-06-22,1.3665,1.3751,1.3493,1.3493,270864,0
1984-06-25,1.3493,1.3665,1.3493,1.3579,558485,0
1984-06-26,1.3579,1.3665,1.3493,1.3493,357427,0
1984-06-27,1.3493,1.3579,1.3493,1.3493,1412960,0
1984-06-28,1.3493,1.3665,1.3493,1.3665,597578,0
1984-06-29,1.3665,1.3836,1.3579,1.3579,1337563,0
1984-07-02,1.3493,1.3579,1.3493,1.3493,586405,0
1984-07-03,1.3579,1.3579,1.3493,1.3493,1977026,0
1984-07-05,1.3493,1.3493,1.3493,1.3493,776291,0
1984-07-06,1.3407,1.3665,1.3407,1.3665,1038776,0
1984-07-09,1.3493,1.3665,1.3493,1.3665,332295,0
1984-07-10,1.3579,1.3579,1.3407,1.3407,932665,0
1984-07-11,1.3407,1.3407,1.3151,1.3151,927083,0
1984-07-12,1.3237,1.3323,1.3151,1.3151,376974,0
1984-07-13,1.3151,1.3323,1.3151,1.3237,215016,0
1984-07-16,1.3237,1.3407,1.3237,1.3407,586405,0
1984-07-17,1.3407,1.3665,1.3407,1.3493,1016439,0
1984-07-18,1.3407,1.3407,1.3237,1.3407,228976,0
1984-07-19,1.3407,1.3407,1.3237,1.3323,270864,0
1984-07-20,1.3407,1.3407,1.2978,1.3151,460749,0
1984-07-23,1.3063,1.3237,1.3063,1.3237,332295,0
1984-07-24,1.3237,1.3493,1.3237,1.3407,901949,0
1984-07-25,1.3493,1.3493,1.3407,1.3493,661803,0
1984-07-26,1.3579,1.3924,1.3579,1.3579,1220281,0
1984-07-27,1.3579,1.3579,1.3493,1.3579,7374759,0
1984-07-30,1.3579,1.3836,1.3579,1.3751,2091516,0
1984-07-31,1.3836,1.4266,1.3836,1.4182,2884562,0
1984-08-01,1.4182,1.4696,1.4095,1.4696,3487726,0
1984-08-02,1.4783,1.4955,1.4696,1.4783,3898207,0
1984-08-03,1.4783,1.5212,1.4783,1.5128,2722603,0
1984-08-06,1.5128,1.5385,1.5128,1.5212,2225551,0
1984-08-07,1.5128,1.5299,1.504,1.5299,1424131,0
1984-08-08,1.5385,1.5643,1.5385,1.5385,1937933,0
1984-08-09,1.5385,1.5385,1.5128,1.5385,4800157,0
1984-08-10,1.5385,1.547,1.504,1.504,1923972,0
1984-08-13,1.504,1.504,1.4955,1.504,664595,0
1984-08-14,1.504,1.5128,1.4869,1.4955,1077874,0
1984-08-15,1.4955,1.4955,1.4869,1.4869,1700580,0
1984-08-16,1.4783,1.4783,1.4696,1.4696,2200421,0
1984-08-17,1.4696,1.4696,1.461,1.461,815387,0
1984-08-20,1.461,1.4696,1.461,1.4696,485880,0
1984-08-21,1.4696,1.5212,1.4696,1.504,921499,0
1984-08-22,1.5385,1.5385,1.5212,1.5385,1435299,0
1984-08-23,1.5385,1.5385,1.5212,1.5299,826555,0
1984-08-24,1.5299,1.5299,1.504,1.504,240149,0
1984-08-27,1.504,1.504,1.4869,1.4955,312752,0
1984-08-28,1.4955,1.4955,1.4869,1.4955,1114172,0
1984-08-29,1.4955,1.5212,1.4955,1.5212,3887039,0
1984-08-30,1.5128,1.5128,1.504,1.504,2250685,0
1984-08-31,1.504,1.504,1.4955,1.504,1340360,0
1984-09-04,1.4955,1.4955,1.4869,1.4869,1083456,0
1984-09-05,1.4955,1.4955,1.4869,1.4869,1156061,0
1984-09-06,1.4869,1.4955,1.4869,1.4955,2859431,0
1984-09-07,1.4955,1.5128,1.4955,1.4955,3278290,0
1984-09-10,1.4955,1.4955,1.4696,1.4696,960587,0
1984-09-11,1.4696,1.4783,1.461,1.4696,2055215,0
1984-09-12,1.4696,1.4696,1.461,1.4696,1030398,0
1984-09-13,1.4696,1.4869,1.4526,1.4869,619916,0
1984-09-14,1.4955,1.504,1.4783,1.4869,1736879,0
1984-09-17,1.4783,1.4783,1.4266,1.4439,5045888,0
1984-09-18,1.4439,1.4526,1.4439,1.4526,1206322,0
1984-09-19,1.461,1.4696,1.4095,1.4354,2887353,0
1984-09-20,1.4439,1.461,1.4439,1.461,1016439,0
1984-09-21,1.4526,1.4696,1.4266,1.4439,739989,0
1984-09-24,1.4439,1.4526,1.4439,1.4439,231769,0
1984-09-25,1.4439,1.4526,1.4354,1.4526,552899,0
1984-09-26,1.4439,1.461,1.4439,1.4526,2367968,0
1984-09-27,1.4526,1.4526,1.4266,1.4439,935459,0
1984-09-28,1.4354,1.4354,1.4266,1.4354,254108,0
1984-10-01,1.4266,1.4354,1.4266,1.4266,485880,0
1984-10-02,1.4266,1.4354,1.4095,1.4095,767913,0
1984-10-03,1.4182,1.4354,1.401,1.4182,659009,0
1984-10-04,1.4095,1.4095,1.3836,1.3924,1114172,0
1984-10-05,1.401,1.401,1.3751,1.3924,915912,0
1984-10-08,1.3836,1.3924,1.3836,1.3924,61431,0
1984-10-09,1.3924,1.3924,1.3924,1.3924,413277,0
1984-10-10,1.3836,1.3836,1.3407,1.3407,915912,0
1984-10-11,1.3407,1.3493,1.3323,1.3493,1340360,0
1984-10-12,1.3493,1.3579,1.3493,1.3579,1563750,0
1984-10-15,1.3579,1.3579,1.3151,1.3151,3727871,0
1984-10-16,1.3151,1.3323,1.3151,1.3151,3202897,0
1984-10-17,1.3151,1.3407,1.3063,1.3407,603159,0
1984-10-18,1.3407,1.3665,1.3407,1.3579,1812278,0
1984-10-19,1.3665,1.3924,1.3579,1.3751,3574289,0
1984-10-22,1.3751,1.3924,1.3751,1.3751,820968,0
1984-10-23,1.3751,1.3924,1.3751,1.3924,834932,0
1984-10-24,1.3836,1.3924,1.3665,1.3665,742780,0
1984-10-25,1.3751,1.3751,1.3493,1.3493,675765,0
1984-10-26,1.3323,1.3407,1.3237,1.3407,494256,0
1984-10-29,1.3323,1.3493,1.3323,1.3407,670180,0
1984-10-30,1.3323,1.3493,1.3323,1.3493,477504,0
1984-10-31,1.3493,1.3493,1.3407,1.3407,698100,0
1984-11-01,1.3407,1.3493,1.3323,1.3323,304373,0
1984-11-02,1.3237,1.3493,1.3237,1.3407,3272707,0
1984-11-05,1.3407,1.3751,1.3323,1.3665,469126,0
1984-11-06,1.3665,1.401,1.3665,1.3924,994101,0
1984-11-07,1.401,1.401,1.3836,1.401,1611223,0
1984-11-08,1.3924,1.4095,1.3924,1.401,924289,0
1984-11-09,1.3924,1.4182,1.3924,1.4182,1267756,0
1984-11-12,1.4182,1.4354,1.4182,1.4354,2166911,0
1984-11-13,1.4354,1.4354,1.4095,1.4182,349054,0
1984-11-14,1.4182,1.4266,1.4182,1.4266,1334773,0
1984-11-15,1.4266,1.4354,1.4266,1.4266,1435299,0
1984-11-16,1.4266,1.4526,1.4266,1.4354,781877,0
1984-11-19,1.4266,1.4354,1.4182,1.4182,924289,0
1984-11-20,1.4182,1.4266,1.4182,1.4266,915912,0
1984-11-21,1.4266,1.4266,1.401,1.4095,365805,0
1984-11-23,1.4095,1.4266,1.4095,1.4266,1066700,0
1984-11-26,1.4439,1.4439,1.4354,1.4354,438408,0
1984-11-27,1.4182,1.4439,1.4182,1.4439,282033,0
1984-11-28,1.4439,1.4696,1.4439,1.4526,416071,0
1984-11-29,1.4439,1.4526,1.4439,1.4526,896365,0
1984-11-30,1.4439,1.461,1.4439,1.461,751160,0
1984-12-03,1.461,1.461,1.4526,1.4526,672971,0
1984-12-04,1.4526,1.461,1.4526,1.461,605953,0
1984-12-05,1.4526,1.4696,1.4526,1.461,181503,0
1984-12-06,1.461,1.5128,1.461,1.504,1720128,0
1984-12-07,1.4955,1.5128,1.4955,1.4955,675765,0
1984-12-10,1.504,1.504,1.4783,1.4869,3180558,0
1984-12-11,1.4783,1.4783,1.4783,1.4783,234560,0
1984-12-12,1.4696,1.4783,1.4439,1.4783,524974,0
1984-12-13,1.4783,1.4783,1.4696,1.4783,282033,0
1984-12-14,1.4783,1.4783,1.461,1.461,511014,0
1984-12-17,1.4696,1.4696,1.4354,1.4354,2566226,0
1984-12-18,1.461,1.461,1.4439,1.4526,1639148,0
1984-12-19,1.4526,1.4526,1.4266,1.4439,1315227,0
1984-12-20,1.4439,1.4439,1.4354,1.4354,413277,0
1984-12-21,1.4354,1.4354,1.401,1.401,703689,0
1984-12-24,1.401,1.4182,1.401,1.4095,187091,0
1984-12-26,1.401,1.4354,1.401,1.4354,382560,0
1984-12-27,1.4354,1.4439,1.4266,1.4354,399313,0
1984-12-28,1.4354,1.461,1.4354,1.4526,767913,0
1984-12-31,1.461,1.4955,1.461,1.4955,804212,0
1985-01-02,1.4955,1.4955,1.4783,1.4869,536143,0
1985-01-03,1.4869,1.4955,1.4783,1.4869,463539,0
1985-01-04,1.4869,1.4869,1.4783,1.4869,245735,0
1985-01-07,1.4783,1.4955,1.4783,1.4869,363015,0
1985-01-08,1.4869,1.4955,1.4783,1.4869,416071,0
1985-01-09,1.4955,1.504,1.4869,1.4955,686934,0
1985-01-10,1.4955,1.5128,1.4955,1.504,1097419,0
1985-01-11,1.504,1.5128,1.504,1.5128,2007746,0
1985-01-14,1.504,1.547,1.504,1.547,3627344,0
1985-01-15,1.5385,1.547,1.5299,1.5385,3124708,0
1985-01-16,1.5299,1.547,1.5299,1.5385,1290093,0
1985-01-17,1.5385,1.547,1.5385,1.5385,357427,0
1985-01-18,1.547,1.547,1.5385,1.5385,907533,0
1985-01-21,1.5385,1.5814,1.5385,1.5643,1834615,0
1985-01-22,1.5728,1.5814,1.547,1.547,3336932,0
1985-01-23,1.547,1.5728,1.5385,1.5728,1865333,0
1985-01-24,1.5814,1.6072,1.5558,1.5814,1706163,0
1985-01-25,1.5558,1.5814,1.5558,1.5814,656217,0
1985-01-28,1.5814,1.5901,1.5728,1.5901,544519,0
1985-01-29,1.5814,1.6072,1.5814,1.5987,1077874,0
1985-01-30,1.5987,1.6413,1.5987,1.6413,1602845,0
1985-01-31,1.6331,1.6331,1.6246,1.6331,893569,0
1985-02-01,1.6246,1.6331,1.6158,1.6246,1119756,0
1985-02-04,1.6158,1.6246,1.6158,1.6246,463539,0
1985-02-05,1.6246,1.6413,1.6246,1.6246,580824,0
1985-02-06,1.6246,1.6505,1.6246,1.6413,597578,0
1985-02-07,1.6505,1.6846,1.6505,1.6674,589200,0
1985-02-08,1.6846,1.6932,1.6674,1.6759,812590,0
1985-02-11,1.6759,1.6759,1.6505,1.6505,508219,0
1985-02-12,1.6331,1.6505,1.6246,1.6413,977343,0
1985-02-13,1.6587,1.7274,1.6587,1.7274,1365490,0
1985-02-14,1.7274,1.7362,1.7017,1.7017,1361299,0
1985-02-15,1.6932,1.7017,1.6674,1.6759,978740,0
1985-02-19,1.6505,1.6846,1.6413,1.6674,625501,0
1985-02-20,1.6846,1.6846,1.6505,1.6674,597578,0
1985-02-21,1.6587,1.6587,1.6246,1.6246,621313,0
1985-02-22,1.6072,1.6413,1.6072,1.6072,1778769,0
1985-02-25,1.6072,1.6158,1.5987,1.5987,934064,0
1985-02-26,1.6072,1.6505,1.5987,1.6413,675765,0
1985-02-27,1.6505,1.6505,1.6413,1.6413,396524,0
1985-02-28,1.6413,1.6413,1.6246,1.6413,329506,0
1985-03-01,1.6674,1.6846,1.6413,1.6587,971762,0
1985-03-04,1.6674,1.6932,1.6413,1.6674,795838,0
1985-03-05,1.6846,1.6846,1.6158,1.6331,1163039,0
1985-03-06,1.6331,1.6331,1.6158,1.6158,372787,0
1985-03-07,1.6158,1.6413,1.6158,1.6158,477504,0
1985-03-08,1.6331,1.6759,1.6331,1.6413,305768,0
1985-03-11,1.6331,1.6505,1.6331,1.6505,275051,0
1985-03-12,1.6587,1.6587,1.6505,1.6587,515201,0
1985-03-13,1.6674,1.6846,1.6331,1.6331,1672656,0
1985-03-14,1.6331,1.6587,1.6331,1.6505,346260,0
1985-03-15,1.6331,1.6505,1.6158,1.6158,347656,0
1985-03-18,1.6505,1.6587,1.6331,1.6505,318337,0
1985-03-19,1.6587,1.6587,1.6331,1.6505,633878,0
1985-03-20,1.6587,1.6587,1.5901,1.5901,1223076,0
1985-03-21,1.5814,1.5814,1.5558,1.5728,985720,0
1985-03-22,1.5728,1.5901,1.547,1.5558,1044362,0
1985-03-25,1.5558,1.5728,1.5558,1.5558,325317,0
1985-03-26,1.5643,1.5728,1.5299,1.5385,544519,0
1985-03-27,1.5385,1.547,1.5128,1.5299,742780,0
1985-03-28,1.5299,1.5558,1.5299,1.547,635275,0
1985-03-29,1.547,1.5558,1.5385,1.5558,399313,0
1985-04-01,1.5558,1.5814,1.5558,1.5728,1248207,0
1985-04-02,1.5728,1.5987,1.5728,1.5987,1227264,0
1985-04-03,1.5987,1.5987,1.5728,1.5901,495652,0
1985-04-04,1.5728,1.5901,1.5558,1.5558,730217,0
1985-04-08,1.5643,1.5728,1.5299,1.5299,657613,0
1985-04-09,1.5212,1.5901,1.5212,1.547,1921181,0
1985-04-10,1.5558,1.5728,1.5558,1.5643,1013647,0
1985-04-11,1.5558,1.5728,1.5558,1.5558,734404,0
1985-04-12,1.5728,1.5728,1.5385,1.5558,280636,0
1985-04-15,1.5728,1.5728,1.547,1.547,411882,0
1985-04-16,1.5558,1.5558,1.5385,1.5558,367204,0
1985-04-17,1.5558,1.5558,1.5385,1.5558,1630766,0
1985-04-18,1.5728,1.5814,1.5558,1.5728,772101,0
1985-04-19,1.5728,1.5728,1.5558,1.5643,3924736,0
1985-04-22,1.5728,1.5728,1.5558,1.5728,330902,0
1985-04-23,1.5728,1.6072,1.5558,1.5987,3341123,0
1985-04-24,1.6246,1.6505,1.6158,1.6505,3473760,0
1985-04-25,1.6505,1.6587,1.6331,1.6587,2560640,0
1985-04-26,1.6674,1.6674,1.6331,1.6505,1928158,0
1985-04-29,1.6331,1.6505,1.6331,1.6505,913117,0
1985-04-30,1.6331,1.6505,1.6331,1.6505,537541,0
1985-05-01,1.6505,1.7017,1.6505,1.6505,1901632,0
1985-05-02,1.6587,1.6846,1.6587,1.6846,1157456,0
1985-05-03,1.6846,1.6846,1.6587,1.6587,467725,0
1985-05-06,1.6587,1.6587,1.6505,1.6587,545920,0
1985-05-07,1.6587,1.6587,1.6505,1.6505,657613,0
1985-05-08,1.6505,1.6505,1.6331,1.6413,2007746,0
1985-05-09,1.6505,1.6932,1.6505,1.6759,1868123,0
1985-05-10,1.6932,1.7017,1.6759,1.7017,1220281,0
1985-05-13,1.7274,1.7362,1.7104,1.7274,1183981,0
1985-05-14,1.7274,1.7362,1.7192,1.7274,1910011,0
1985-05-15,1.7192,1.7362,1.7104,1.7362,2048235,0
1985-05-16,1.7362,1.7532,1.7274,1.7532,1359904,0
1985-05-17,1.7532,1.7706,1.7532,1.762,2348416,0
1985-05-20,1.7791,1.7791,1.762,1.7706,1245417,0
1985-05-21,1.7706,1.7791,1.762,1.7791,1371076,0
1985-05-22,1.7791,1.7791,1.7532,1.7791,991306,0
1985-05-23,1.7791,1.7791,1.762,1.762,1348736,0
1985-05-24,1.7706,1.7706,1.7274,1.745,2374949,0
1985-05-28,1.745,1.745,1.7192,1.7192,621313,0
1985-05-29,1.7192,1.7192,1.7104,1.7192,650633,0
1985-05-30,1.7104,1.745,1.7104,1.7362,894969,0
1985-05-31,1.7362,1.7791,1.7362,1.7791,1382241,0
1985-06-03,1.8047,1.8047,1.7791,1.7962,679953,0
1985-06-04,1.822,1.822,1.8047,1.822,1192359,0
1985-06-05,1.8392,1.8821,1.8306,1.8653,1535827,0
1985-06-06,1.8478,1.8653,1.8392,1.8653,1914196,0
1985-06-07,1.8653,1.8653,1.8392,1.8563,675765,0
1985-06-10,1.8478,1.8563,1.822,1.8306,357427,0
1985-06-11,1.822,1.8392,1.8047,1.822,430026,0
1985-06-12,1.822,1.8392,1.8047,1.8047,882400,0
1985-06-13,1.7962,1.822,1.745,1.762,1373870,0
1985-06-14,1.762,1.7706,1.7274,1.762,794442,0
1985-06-17,1.7274,1.762,1.7274,1.762,340672,0
1985-06-18,1.762,1.7877,1.762,1.7706,477504,0
1985-06-19,1.7791,1.7791,1.762,1.7791,247132,0
1985-06-20,1.7706,1.7791,1.7532,1.7706,1140700,0
1985-06-21,1.7706,1.7791,1.762,1.7791,2412646,0
1985-06-24,1.7791,1.8478,1.7706,1.8478,3288067,0
1985-06-25,1.8563,1.9166,1.8563,1.8821,3363462,0
1985-06-26,1.8821,1.8994,1.8821,1.891,1324999,0
1985-06-27,1.9166,1.9596,1.9166,1.9596,3445832,0
1985-06-28,1.9596,1.9596,1.9424,1.9511,1313831,0
1985-07-01,1.9424,1.9596,1.9079,1.9511,593388,0
1985-07-02,1.9596,1.9596,1.9251,1.9251,1727108,0
1985-07-03,1.9251,1.9684,1.9251,1.9424,2187855,0
1985-07-05,1.9596,1.9766,1.9511,1.9766,1214699,0
1985-07-08,1.9596,1.9766,1.9596,1.9596,2094308,0
1985-07-09,1.9424,1.9684,1.9338,1.9338,1398999,0
1985-07-10,1.9251,1.9766,1.9251,1.9766,1646125,0
1985-07-11,1.9854,1.9939,1.9766,1.9939,2030085,0
1985-07-12,1.9939,2.0111,1.9939,2.0111,967572,0
1985-07-15,2.0027,2.063,2.0027,2.037,1865333,0
1985-07-16,2.037,2.063,2.037,2.063,1780162,0
1985-07-17,2.0713,2.1315,2.0713,2.1229,2222762,0
1985-07-18,2.1146,2.1146,2.0799,2.0885,1163039,0
1985-07-19,2.0799,2.1146,2.0713,2.1055,1696389,0
1985-07-22,2.0799,2.0972,2.0539,2.0799,1970045,0
1985-07-23,2.063,2.0972,2.0539,2.0539,1338964,0
1985-07-24,2.0539,2.063,2.037,2.0539,1460432,0
1985-07-25,2.0539,2.063,2.037,2.063,420257,0
1985-07-26,2.0457,2.0885,2.037,2.0799,816781,0
1985-07-29,2.0799,2.0799,2.0539,2.0539,938250,0
1985-07-30,2.0539,2.0539,2.0199,2.0282,1338964,0
1985-07-31,2.037,2.0539,2.037,2.0457,1298471,0
1985-08-01,2.0539,2.1315,2.0539,2.1146,1660088,0
1985-08-02,2.1146,2.1229,2.0972,2.1055,638066,0
1985-08-05,2.0972,2.0972,2.063,2.0799,566862,0
1985-08-06,2.063,2.0885,2.037,2.037,626897,0
1985-08-07,2.0199,2.0457,1.9939,2.037,945232,0
1985-08-08,2.037,2.037,2.0199,2.037,386748,0
1985-08-09,2.0199,2.0457,2.0199,2.0282,439803,0
1985-08-12,2.0282,2.0282,2.0027,2.0199,335088,0
1985-08-13,1.9939,2.0199,1.9939,2.0199,372787,0
1985-08-14,2.0111,2.0199,1.9939,2.0027,1122549,0
1985-08-15,1.9939,2.0027,1.9766,1.9766,707876,0
1985-08-16,1.9424,1.9854,1.9424,1.9766,786066,0
1985-08-19,1.9766,1.9854,1.9684,1.9766,282033,0
1985-08-20,1.9939,2.0282,1.9854,2.0199,1398999,0
1985-08-21,2.0282,2.063,2.0199,2.063,5651843,0
1985-08-22,2.063,2.063,2.0027,2.0199,1535827,0
1985-08-23,2.0199,2.0199,1.9939,2.0027,363015,0
1985-08-26,2.0027,2.037,1.9854,2.0282,319729,0
1985-08-27,2.0282,2.0539,2.0282,2.037,832137,0
1985-08-28,2.037,2.063,2.037,2.0539,2077557,0
1985-08-29,2.0713,2.0799,2.063,2.0713,670180,0
1985-08-30,2.0972,2.0972,2.063,2.0799,612935,0
1985-09-03,2.0713,2.0799,2.063,2.0713,753948,0
1985-09-04,2.0885,2.0885,2.063,2.0885,481690,0
1985-09-05,2.0885,2.0885,2.0713,2.0885,2415438,0
1985-09-06,2.0885,2.1315,2.0885,2.1315,3218255,0
1985-09-09,2.1315,2.1573,2.1146,2.1485,2402871,0
1985-09-10,2.1229,2.1401,2.1229,2.1401,1612619,0
1985-09-11,2.1401,2.1659,2.1055,2.1146,1689408,0
1985-09-12,2.1146,2.1146,2.0713,2.0885,631083,0
1985-09-13,2.0885,2.1055,2.0539,2.0713,730217,0
1985-09-16,2.0539,2.063,2.0282,2.0282,445390,0
1985-09-17,2.0282,2.0282,1.9511,1.9596,557088,0
1985-09-18,1.9338,1.9939,1.9338,1.9939,1371076,0
1985-09-19,1.9939,2.0713,1.9939,2.063,1678242,0
1985-09-20,2.0539,2.0799,2.0457,2.063,573839,0
1985-09-23,2.0885,2.1401,2.0885,2.1401,2546679,0
1985-09-24,2.1401,2.1401,2.0885,2.0885,1397604,0
1985-09-25,2.0885,2.0885,2.0713,2.0713,1278925,0
1985-09-26,2.0457,2.0457,2.0199,2.037,1308245,0
1985-09-30,2.037,2.0457,2.0282,2.0457,1872313,0
1985-10-01,2.0457,2.0885,2.037,2.0885,1445072,0
1985-10-02,2.0713,2.0799,2.063,2.063,488674,0
1985-10-03,2.063,2.0713,2.0282,2.0282,855873,0
1985-10-04,1.9511,1.9854,1.9338,1.9511,4240279,0
1985-10-07,1.9596,2.0111,1.9251,2.0111,1607035,0
1985-10-08,2.0027,2.0027,1.9684,1.9854,1579107,0
1985-10-09,1.9939,2.0282,1.9854,2.0111,1440884,0
1985-10-10,2.0027,2.063,1.8563,2.063,1142095,0
1985-10-11,2.063,2.0713,2.0457,2.063,943837,0
1985-10-14,2.0713,2.0972,2.0713,2.0972,1192359,0
1985-10-15,2.1315,2.1829,2.1315,2.1573,2834300,0
1985-10-16,2.1485,2.2089,2.1485,2.2089,2211590,0
1985-10-17,2.2089,2.2602,2.2089,2.2519,3126105,0
1985-10-18,2.2775,2.2948,2.2602,2.2602,1514884,0
1985-10-21,2.2348,2.2519,2.2175,2.2348,650633,0
1985-10-22,2.2348,2.2602,2.2259,2.2259,555690,0
1985-10-23,2.2348,2.2348,2.1745,2.2003,1472998,0
1985-10-24,2.2003,2.2175,2.2003,2.2003,3309006,0
1985-10-25,2.2089,2.3291,2.2003,2.2602,3546363,0
1985-10-28,2.2519,2.2602,2.2175,2.2348,2563436,0
1985-10-29,2.2348,2.2775,2.2175,2.2775,1856953,0
1985-10-30,2.2862,2.3206,2.2862,2.2948,1486957,0
1985-10-31,2.3119,2.3291,2.3033,2.3291,2281401,0
1985-11-01,2.3119,2.3635,2.3119,2.3635,2138986,0
1985-11-04,2.3551,2.3551,2.3376,2.3376,864252,0
1985-11-05,2.3376,2.3551,2.3291,2.3464,1445072,0
1985-11-06,2.3464,2.3551,2.3291,2.3464,1255192,0
1985-11-07,2.3464,2.3464,2.3291,2.3291,1066700,0
1985-11-08,2.3206,2.3977,2.3119,2.3806,2654190,0
1985-11-11,2.3806,2.4495,2.3722,2.4495,1206322,0
1985-11-12,2.4668,2.5013,2.4668,2.4924,5034718,0
1985-11-13,2.5098,2.5098,2.4668,2.4755,2557851,0
1985-11-14,2.4668,2.5013,2.4325,2.4668,3641306,0
1985-11-15,2.4581,2.4668,2.4236,2.4581,1245417,0
1985-11-18,2.4411,2.4668,2.4325,2.4495,1150471,0
1985-11-19,2.4495,2.4495,2.4236,2.4325,2127819,0
1985-11-20,2.4495,2.4495,2.4236,2.4411,1953293,0
1985-11-21,2.4495,2.6129,2.4411,2.5786,3730664,0
1985-11-22,2.5612,2.6557,2.5528,2.6471,3793489,0
1985-11-25,2.6214,2.6214,2.5958,2.6041,1840200,0
1985-11-26,2.6041,2.6902,2.5958,2.6731,1436696,0
1985-11-27,2.6471,2.7933,2.6471,2.7933,2291174,0
1985-11-29,2.7589,2.7674,2.6902,2.7333,1327791,0
1985-12-02,2.6731,2.6731,2.6041,2.6386,1903027,0
1985-12-03,2.6129,2.6643,2.5958,2.6471,1620996,0
1985-12-04,2.6557,2.6557,2.5786,2.6386,1373870,0
1985-12-05,2.6557,2.6989,2.6471,2.6643,2652790,0
1985-12-06,2.6557,2.6989,2.6386,2.6471,2164120,0
1985-12-09,2.6557,2.6989,2.6557,2.6557,1398999,0
1985-12-10,2.6902,2.6989,2.6471,2.6902,1334773,0
1985-12-11,2.6816,2.6816,2.6041,2.6214,1553979,0
1985-12-12,2.6041,2.6731,2.6041,2.6557,1781560,0
1985-12-13,2.6643,2.7589,2.6557,2.7504,1928158,0
1985-12-16,2.7333,2.7589,2.7243,2.7416,890779,0
1985-12-17,2.7333,2.7333,2.6643,2.7073,1581900,0
1985-12-18,2.6816,2.716,2.6557,2.6989,4499970,0
1985-12-19,2.6989,2.7674,2.6989,2.7589,1083456,0
1985-12-20,2.7589,2.7762,2.716,2.7333,1452051,0
1985-12-23,2.7333,2.7589,2.6816,2.7589,1077874,0
1985-12-24,2.7674,2.7674,2.7333,2.7589,1114172,0
1985-12-26,2.7504,2.7504,2.6816,2.716,446784,0
1985-12-27,2.6989,2.7243,2.6989,2.716,693913,0
1985-12-30,2.7243,2.7333,2.716,2.7333,467725,0
1985-12-31,2.7504,2.7589,2.716,2.7589,1054138,0
1986-01-02,2.7589,2.7589,2.716,2.7333,892175,0
1986-01-03,2.7333,2.7416,2.6989,2.6989,935459,0
1986-01-06,2.6989,2.716,2.6989,2.7073,786066,0
1986-01-07,2.7504,2.7504,2.7504,2.7504,776291,0
1986-01-08,2.7589,2.7845,2.6643,2.6816,1622390,0
1986-01-09,2.6643,2.6989,2.6386,2.6989,3202897,0
1986-01-10,2.6816,2.716,2.6816,2.716,1559562,0
1986-01-13,2.7243,2.7333,2.6902,2.6989,2687696,0
1986-01-14,2.6816,2.6816,2.6557,2.6816,1273340,0
1986-01-15,2.6816,2.7333,2.6816,2.7333,1336167,0
1986-01-16,2.7333,2.8448,2.7333,2.8106,2059404,0
1986-01-17,2.8361,2.9909,2.8361,2.9826,4367333,0
1986-01-20,2.9395,2.948,2.9048,2.9307,1951895,0
1986-01-21,2.9395,2.9826,2.9222,2.948,2668146,0
1986-01-22,2.9395,2.9565,2.9138,2.9138,1640541,0
1986-01-23,2.9048,2.9222,2.8705,2.9048,1510693,0
1986-01-24,2.9048,2.9565,2.9048,2.9565,1073678,0
1986-01-27,2.9565,3.0512,2.948,3.0169,1009458,0
1986-01-28,3.0082,3.0253,2.9653,3.0082,1762014,0
1986-01-29,3.0339,3.1113,3.0169,3.0512,1696389,0
1986-01-30,3.0512,3.1027,3.0253,3.0253,1132324,0
1986-01-31,3.0169,3.0856,3.0082,3.0856,1182588,0
1986-02-03,3.077,3.1027,3.0512,3.0856,2046839,0
1986-02-04,3.0681,3.1027,2.9826,3.0339,1031795,0
1986-02-05,3.0339,3.0339,3.0082,3.0339,941043,0
1986-02-06,3.0681,3.0856,3.0681,3.0856,815387,0
1986-02-07,3.0512,3.0941,3.0339,3.0941,723236,0
1986-02-10,3.0941,3.1801,3.0856,3.1801,1734087,0
1986-02-11,3.1801,3.1972,3.1284,3.1972,1389228,0
1986-02-12,3.1454,3.2144,3.1454,3.1886,1065302,0
1986-02-13,3.1972,3.1972,3.12,3.1284,763722,0
1986-02-14,3.1113,3.1454,3.0856,3.1284,981533,0
1986-02-18,3.1027,3.1284,3.0856,3.0941,1796919,0
1986-02-19,3.0941,3.0941,3.0169,3.0512,2594148,0
1986-02-20,3.0339,3.0681,3.0169,3.0681,1386430,0
1986-02-21,3.0856,3.0856,3.0512,3.0856,2393097,0
1986-02-24,3.077,3.1113,3.0681,3.0856,1877898,0
1986-02-25,3.1027,3.1027,3.0512,3.0941,744178,0
1986-02-26,3.0856,3.0941,3.0339,3.0598,968968,0
1986-02-27,3.0941,3.1027,3.0598,3.0856,1153267,0
1986-02-28,3.0681,3.1027,3.0512,3.1027,1174210,0
1986-03-03,3.0941,3.1454,3.0681,3.0941,920100,0
1986-03-04,3.0598,3.1454,3.0512,3.0598,2105478,0
1986-03-05,3.0082,3.0169,2.9653,3.0169,1082060,0
1986-03-06,3.0169,3.0681,3.0082,3.0598,876819,0
1986-03-07,3.0339,3.077,3.0339,3.077,1426923,0
1986-03-10,3.0681,3.077,3.0598,3.077,709272,0
1986-03-11,3.077,3.1284,3.077,3.1284,2358193,0
1986-03-12,3.1284,3.2317,3.1284,3.223,2536906,0
1986-03-13,3.223,3.3434,3.2144,3.3091,1516279,0
1986-03-14,3.3172,3.3172,3.2317,3.2918,2056612,0
1986-03-17,3.2834,3.2918,3.2317,3.2317,646444,0
1986-03-18,3.223,3.2317,3.1886,3.2059,1366887,0
1986-03-19,3.223,3.2317,3.1713,3.223,3127506,0
1986-03-20,3.2059,3.2317,3.1886,3.2059,699501,0
1986-03-21,3.1972,3.2317,3.1543,3.1627,2690486,0
1986-03-24,3.1713,3.1801,3.1454,3.1801,1242622,0
1986-03-25,3.1627,3.1627,3.1113,3.1113,1644731,0
1986-03-26,3.2317,3.2317,3.2059,3.223,1780162,0
1986-03-27,3.2745,3.4124,3.2745,3.3434,1827637,0
1986-03-31,3.3779,3.4379,3.369,3.3948,922892,0
1986-04-01,3.3948,3.4036,3.2918,3.3172,3225233,0
1986-04-02,3.3001,3.3172,3.2573,3.3001,1528846,0
1986-04-03,3.3091,3.3948,3.3091,3.3607,2134800,0
1986-04-04,3.3607,3.3607,3.2918,3.2918,1713144,0
1986-04-07,3.266,3.3263,3.1886,3.2918,2703054,0
1986-04-08,3.2918,3.4379,3.2834,3.4207,18485765,0
1986-04-09,3.4638,3.5583,3.4638,3.5239,6601262,0
1986-04-10,3.6613,3.6613,3.5667,3.6441,2683509,0
1986-04-11,3.5926,3.6441,3.5497,3.5497,1276133,0
1986-04-14,3.5583,3.6101,3.5497,3.6101,1781560,0
1986-04-15,3.6008,3.6101,3.5843,3.5926,1312433,0
1986-04-16,3.6008,3.627,3.5926,3.5926,1996574,0
1986-04-17,3.5926,3.627,3.5239,3.5497,1461828,0
1986-04-18,3.5667,3.5667,3.4983,3.5497,1284508,0
1986-04-21,3.5497,3.5667,3.5239,3.5497,839120,0
1986-04-22,3.5325,3.5408,3.4124,3.481,1447865,0
1986-04-23,3.4207,3.4464,3.369,3.4379,1493942,0
1986-04-24,3.4124,3.5325,3.3522,3.5239,4011302,0
1986-04-25,3.5239,3.5583,3.5153,3.5497,3141465,0
1986-04-28,3.5497,3.5497,3.4124,3.4551,960587,0
1986-04-29,3.4894,3.4983,3.3779,3.4036,1379453,0
1986-04-30,3.4207,3.4207,3.2918,3.3091,1320813,0
1986-05-01,3.3091,3.3091,3.1543,3.1801,1886275,0
1986-05-02,3.1801,3.2059,3.1373,3.1713,1977026,0
1986-05-05,3.1801,3.223,3.1543,3.2059,2481059,0
1986-05-06,3.1886,3.2059,3.1627,3.1801,1029005,0
1986-05-07,3.1454,3.1627,3.1113,3.1373,1015040,0
1986-05-08,3.1373,3.1627,3.1113,3.1454,1672656,0
1986-05-09,3.1454,3.223,3.1454,3.223,1259375,0
1986-05-12,3.2317,3.2573,3.223,3.223,834932,0
1986-05-13,3.2317,3.3172,3.2144,3.3001,1116965,0
1986-05-14,3.2918,3.3001,3.2573,3.3001,1031795,0
1986-05-15,3.2745,3.2918,3.223,3.2488,921499,0
1986-05-16,3.2402,3.2488,3.223,3.2317,2011933,0
1986-05-19,3.2402,3.2402,3.2059,3.2317,474709,0
1986-05-20,3.2144,3.3091,3.2059,3.3001,798629,0
1986-05-21,3.266,3.3172,3.2573,3.2918,746971,0
1986-05-22,3.2834,3.3434,3.2834,3.3172,1305456,0
1986-05-23,3.3346,3.369,3.3346,3.3522,4412011,0
1986-05-27,3.3522,3.369,3.3172,3.3434,1910011,0
1986-05-28,3.3346,3.3346,3.223,3.2317,11536851,0
1986-05-29,3.2059,3.2144,3.12,3.1284,3910771,0
1986-05-30,3.12,3.2573,3.0941,3.2488,4882533,0
1986-06-02,3.2059,3.223,3.1454,3.1627,1808084,0
1986-06-03,3.1801,3.1801,3.1454,3.1801,920100,0
1986-06-04,3.1801,3.1886,3.1373,3.1713,1953293,0
1986-06-05,3.1801,3.1886,3.12,3.1373,956401,0
1986-06-06,3.1454,3.1454,3.0941,3.1027,1951895,0
1986-06-09,3.1113,3.1113,3.0598,3.077,1271945,0
1986-06-10,3.077,3.1027,2.9995,3.0253,1849971,0
1986-06-11,3.0339,3.0598,2.9909,3.0253,2351212,0
1986-06-12,3.0425,3.0425,2.9995,3.0253,1398999,0
1986-06-13,3.0425,3.1713,3.0425,3.1373,1840200,0
1986-06-16,3.1627,3.1713,3.1373,3.1454,892175,0
1986-06-17,3.1373,3.1454,3.077,3.077,868440,0
1986-06-18,3.077,3.077,2.9909,3.0425,1259375,0
1986-06-19,3.0598,3.1543,3.0425,3.1454,1008059,0
1986-06-20,3.1373,3.1543,3.1113,3.1454,1364092,0
1986-06-23,3.1454,3.1886,3.12,3.1543,1721523,0
1986-06-24,3.1543,3.1886,3.1373,3.1713,963385,0
1986-06-25,3.1801,3.2317,3.1543,3.1886,3546363,0
1986-06-26,3.2488,3.3091,3.223,3.3091,2394496,0
1986-06-27,3.3346,3.3522,3.3001,3.3172,1644731,0
1986-06-30,3.3172,3.3172,3.2745,3.2834,686934,0
1986-07-01,3.2918,3.3091,3.2834,3.3091,2264644,0
1986-07-02,3.2918,3.3172,3.2834,3.2918,1450660,0
1986-07-03,3.2918,3.3001,3.223,3.2488,752556,0
1986-07-07,3.2488,3.2488,3.1373,3.1801,1340360,0
1986-07-08,3.1113,3.12,3.0681,3.077,2379137,0
1986-07-09,3.077,3.0856,3.0598,3.077,2039859,0
1986-07-10,3.0681,3.077,3.0339,3.0681,1979822,0
1986-07-11,3.0681,3.0681,3.0082,3.0339,547314,0
1986-07-14,2.9995,3.0169,2.9565,2.9565,1167228,0
1986-07-15,2.9307,2.948,2.8448,2.8448,2859431,0
1986-07-16,2.8705,2.9048,2.8106,2.8276,1763406,0
1986-07-17,2.7933,2.8448,2.7933,2.8276,1133719,0
1986-07-18,2.8361,2.8968,2.7933,2.8791,1678242,0
1986-07-21,2.862,2.9222,2.8533,2.8791,1869521,0
1986-07-22,2.9138,2.9138,2.8276,2.8276,1009458,0
1986-07-23,2.8533,2.8791,2.8276,2.862,881005,0
1986-07-24,2.862,2.862,2.7416,2.7933,2204610,0
1986-07-25,2.8276,2.8276,2.7762,2.7933,2750528,0
1986-07-28,2.7933,2.7933,2.7416,2.7416,998288,0
1986-07-29,2.7504,2.7589,2.6816,2.6989,2148764,0
1986-07-30,2.6989,2.6989,2.6386,2.6471,2486640,0
1986-07-31,2.6643,2.6731,2.6302,2.6731,6911219,0
1986-08-01,2.6731,2.6989,2.6643,2.6731,1620996,0
1986-08-04,2.6471,2.6557,2.5786,2.6302,1591672,0
1986-08-05,2.6386,2.6471,2.6302,2.6471,1387829,0
1986-08-06,2.6471,2.7073,2.6471,2.6989,3472364,0
1986-08-07,2.6989,2.8189,2.6989,2.7933,3531005,0
1986-08-08,2.8189,2.8968,2.7762,2.8189,2848259,0
1986-08-11,2.8106,2.8276,2.7933,2.8276,1555371,0
1986-08-12,2.8106,2.8276,2.7933,2.8189,1926762,0
1986-08-13,2.8106,2.8189,2.7933,2.8106,2367968,0
1986-08-14,2.8189,2.8276,2.8018,2.8189,1121155,0
1986-08-15,2.7762,2.8106,2.7073,2.7416,8694173,0
1986-08-18,2.7504,2.7504,2.6989,2.7073,1555371,0
1986-08-19,2.716,2.7333,2.6816,2.6816,1768994,0
1986-08-20,2.6989,2.716,2.6816,2.716,1389228,0
1986-08-21,2.7589,2.7589,2.716,2.7333,2933428,0
1986-08-22,2.7416,2.7845,2.7333,2.7504,1203529,0
1986-08-25,2.7845,2.7845,2.7073,2.7073,604555,0
1986-08-26,2.716,2.7333,2.6989,2.7073,4787590,0
1986-08-27,2.716,2.716,2.6302,2.6302,3807456,0
1986-08-28,2.6129,2.6129,2.5185,2.6129,6140515,0
1986-08-29,2.6302,2.6731,2.6214,2.6471,3866094,0
1986-09-02,2.5185,2.6902,2.4924,2.5185,4424577,0
1986-09-03,2.5098,2.5185,2.3635,2.4066,8533611,0
1986-09-04,2.4066,2.415,2.3722,2.3977,4501368,0
1986-09-05,2.415,2.5442,2.415,2.4495,9062773,0
1986-09-08,2.4325,2.5269,2.4325,2.4755,3887039,0
1986-09-09,2.4924,2.5185,2.4236,2.4495,7468307,0
1986-09-10,2.4836,2.4836,2.4066,2.4236,8696968,0
1986-09-11,2.3977,2.3977,2.2948,2.3291,6721335,0
1986-09-12,2.3033,2.3464,2.2775,2.2775,5922705,0
1986-09-15,2.2948,2.3635,2.2431,2.2602,2740756,0
1986-09-16,2.2431,2.3033,2.2003,2.2775,3147048,0
1986-09-17,2.2862,2.2948,2.2602,2.2602,2587173,0
1986-09-18,2.2348,2.2602,2.2259,2.2602,1607035,0
1986-09-19,2.2602,2.3119,2.2602,2.3119,2299548,0
1986-09-22,2.3291,2.3376,2.2602,2.2602,3078634,0
1986-09-23,2.2602,2.2692,2.2431,2.2602,2630453,0
1986-09-24,2.2692,2.2692,2.2431,2.2431,2260457,0
1986-09-25,2.2431,2.2431,2.1315,2.1745,4606084,0
1986-09-26,2.1401,2.2003,2.1401,2.1745,2522946,0
1986-09-29,2.1745,2.1745,2.1146,2.1745,2636037,0
1986-09-30,2.1745,2.1919,2.1659,2.1745,2482456,0
1986-10-01,2.2003,2.3119,2.1745,2.2348,2617887,0
1986-10-02,2.2602,2.2775,2.2431,2.2692,1386430,0
1986-10-03,2.3033,2.3119,2.2602,2.2862,2567621,0
1986-10-06,2.2775,2.2948,2.2602,2.2775,1648918,0
1986-10-07,2.2775,2.2862,2.2602,2.2692,1632165,0
1986-10-08,2.2692,2.3806,2.2602,2.3635,1411564,0
1986-10-09,2.3464,2.3635,2.2948,2.2948,2813354,0
1986-10-10,2.3119,2.3119,2.2775,2.2948,808401,0
1986-10-13,2.2948,2.3376,2.2948,2.3291,1185378,0
1986-10-14,2.3291,2.3291,2.2602,2.2775,2536906,0
1986-10-15,2.2692,2.3119,2.2692,2.2948,2245098,0
1986-10-16,2.3033,2.3119,2.2862,2.3033,1833218,0
1986-10-17,2.3119,2.3291,2.2948,2.3119,16056369,0
1986-10-20,2.3119,2.3119,2.2775,2.3119,1880692,0
1986-10-21,2.3119,2.3291,2.2775,2.3291,1137906,0
1986-10-22,2.3033,2.3806,2.3033,2.3806,3123314,0
1986-10-23,2.3977,2.4066,2.3635,2.3977,3490512,0
1986-10-24,2.3806,2.3977,2.3635,2.3635,1149077,0
1986-10-27,2.3635,2.3977,2.3551,2.3977,1185378,0
1986-10-28,2.3977,2.415,2.3806,2.415,2245098,0
1986-10-29,2.415,2.4495,2.4066,2.4411,1559562,0
1986-10-30,2.4411,2.4924,2.4411,2.4836,6289909,0
1986-10-31,2.4755,2.4924,2.4495,2.4495,2393097,0
1986-11-03,2.4581,2.4755,2.4581,2.4755,1318019,0
1986-11-04,2.4924,2.5269,2.4755,2.4924,2469887,0
1986-11-05,2.4924,2.5185,2.4755,2.4924,1801105,0
1986-11-06,2.4924,2.5185,2.4755,2.4924,1467413,0
1986-11-07,2.5098,2.5354,2.5013,2.5098,1609826,0
1986-11-10,2.5185,2.5612,2.5098,2.5612,2162720,0
1986-11-11,2.5612,2.5697,2.5528,2.5612,886589,0
1986-11-12,2.5612,2.5697,2.5098,2.5269,1685219,0
1986-11-13,2.5269,2.5269,2.415,2.4236,2839883,0
1986-11-14,2.4236,2.5098,2.415,2.5098,1633563,0
1986-11-17,2.4495,2.4924,2.4411,2.4668,1333377,0
1986-11-18,2.4411,2.4495,2.3806,2.3977,1491145,0
1986-11-19,2.3806,2.4236,2.3806,2.4236,1224470,0
1986-11-20,2.4236,2.4495,2.3977,2.4236,1114172,0
1986-11-21,2.4236,2.4495,2.415,2.4411,1266361,0
1986-11-24,2.4411,2.4755,2.4325,2.4581,1940725,0
1986-11-25,2.4581,2.4755,2.4411,2.4581,1889065,0
1986-11-26,2.4495,2.4755,2.4411,2.4755,1312433,0
1986-11-28,2.4924,2.5013,2.4755,2.4924,790255,0
1986-12-01,2.5013,2.5098,2.4411,2.5013,1540015,0
1986-12-02,2.5185,2.5869,2.5098,2.5869,6178212,0
1986-12-03,2.5869,2.6643,2.5869,2.6302,3972205,0
1986-12-04,2.6302,2.6643,2.6214,2.6643,2182270,0
1986-12-05,2.6816,2.6816,2.6129,2.6214,1472998,0
1986-12-08,2.5958,2.6129,2.5612,2.5869,2058009,0
1986-12-09,2.5442,2.5869,2.5269,2.5442,2064991,0
1986-12-10,2.4924,2.5442,2.4924,2.5269,2393097,0
1986-12-11,2.5269,2.5869,2.5098,2.5528,4350578,0
1986-12-12,2.5528,2.5528,2.5098,2.5528,1401792,0
1986-12-15,2.5354,2.5442,2.4924,2.5354,1612619,0
1986-12-16,2.5528,2.5612,2.5269,2.5612,2219967,0
1986-12-17,2.5528,2.5528,2.5354,2.5528,1450660,0
1986-12-18,2.5442,2.5786,2.5442,2.5697,1489751,0
1986-12-19,2.5612,2.5869,2.5528,2.5697,3903794,0
1986-12-22,2.5697,2.5697,2.5269,2.5528,1445072,0
1986-12-23,2.5697,2.5697,2.5269,2.5269,1376657,0
1986-12-24,2.5442,2.5528,2.5269,2.5354,594783,0
1986-12-26,2.5269,2.5354,2.5185,2.5269,441202,0
1986-12-29,2.5269,2.5354,2.5098,2.5269,614329,0
1986-12-30,2.5269,2.5269,2.5098,2.5269,1595864,0
1986-12-31,2.5185,2.5269,2.4924,2.5098,1171414,0
1987-01-02,2.5185,2.5442,2.5098,2.5442,921499,0
1987-01-05,2.5354,2.5869,2.5354,2.5697,1774579,0
1987-01-06,2.5697,2.6214,2.5612,2.5958,1940725,0
1987-01-07,2.5958,2.6041,2.5869,2.5958,1672656,0
1987-01-08,2.5958,2.6214,2.5697,2.5958,1736879,0
1987-01-09,2.5958,2.6214,2.5869,2.5958,1894650,0
1987-01-12,2.5958,2.6302,2.5958,2.6214,1412960,0
1987-01-13,2.6302,2.6731,2.6129,2.6557,1688019,0
1987-01-14,2.7073,2.7073,2.6643,2.6902,4569783,0
1987-01-15,2.6731,2.7762,2.6731,2.7243,7571624,0
1987-01-16,2.7333,2.7416,2.6557,2.6902,3984773,0
1987-01-19,2.6816,2.6816,2.5869,2.6129,5421467,0
1987-01-20,2.6129,2.6302,2.4668,2.4668,5739805,0
1987-01-21,2.4411,2.5354,2.4411,2.5098,8409349,0
1987-01-22,2.5185,2.5612,2.4924,2.5354,3610588,0
1987-01-23,2.5697,2.6041,2.5185,2.5442,4904871,0
1987-01-26,2.5354,2.5442,2.4924,2.5098,1777373,0
1987-01-27,2.5098,2.5528,2.5098,2.5442,2627661,0
1987-01-28,2.5697,2.5786,2.5269,2.5528,3603608,0
1987-01-29,2.5528,2.5697,2.5185,2.5442,3549157,0
1987-01-30,2.5442,2.5528,2.5354,2.5528,1632165,0
1987-02-02,2.5442,2.6129,2.5442,2.5697,2531319,0
1987-02-03,2.5697,2.6041,2.5098,2.5098,3772549,0
1987-02-04,2.5269,2.5528,2.5185,2.5528,1403184,0
1987-02-05,2.6041,2.6386,2.5786,2.6041,3818622,0
1987-02-06,2.6041,2.6302,2.5958,2.6041,1721523,0
1987-02-09,2.6041,2.6041,2.5869,2.5869,2007746,0
1987-02-10,2.5869,2.6214,2.5528,2.5697,1535827,0
1987-02-11,2.5697,2.5958,2.5697,2.5958,1546995,0
1987-02-12,2.6041,2.6214,2.5528,2.5786,1408773,0
1987-02-13,2.5869,2.6129,2.5697,2.6041,2394496,0
1987-02-17,2.5958,2.6214,2.5958,2.6041,2014725,0
1987-02-18,2.6386,2.7333,2.6214,2.716,6890277,0
1987-02-19,2.7243,2.7243,2.6557,2.6643,1908613,0
1987-02-20,2.6731,2.6731,2.6471,2.6471,1327791,0
1987-02-23,2.6557,2.6557,2.5958,2.6386,1830425,0
1987-02-24,2.6214,2.6557,2.6214,2.6386,1727108,0
1987-02-25,2.6302,2.7589,2.6214,2.7589,6261984,0
1987-02-26,2.7589,2.7589,2.7073,2.7073,4170463,0
1987-02-27,2.7243,2.7416,2.6989,2.7073,3486325,0
1987-03-02,2.716,2.716,2.6902,2.6902,2372154,0
1987-03-03,2.6816,2.6989,2.6731,2.6816,1059721,0
1987-03-04,2.6731,2.6902,2.6643,2.6731,3684586,0
1987-03-05,2.6557,2.8276,2.6557,2.7845,9940987,0
1987-03-06,2.7845,2.8968,2.7416,2.8448,6887483,0
1987-03-09,2.8448,2.9307,2.7933,2.9138,5643466,0
1987-03-10,2.9138,3.0253,2.9138,3.0082,9194015,0
1987-03-11,3.0425,3.0681,2.8705,2.9307,6664093,0
1987-03-12,2.948,2.9653,2.8791,2.8791,2735167,0
1987-03-13,2.8968,3.0681,2.8876,3.0339,5960406,0
1987-03-16,3.0339,3.0681,2.9737,3.0082,4952342,0
1987-03-17,2.9995,3.0253,2.9826,3.0082,2344230,0
1987-03-18,3.0082,3.0082,2.9222,2.9307,2125025,0
1987-03-19,2.9307,2.9565,2.9222,2.9307,2199025,0
1987-03-20,2.948,2.9737,2.9222,2.9307,3015805,0
1987-03-23,2.9307,2.9737,2.9138,2.948,2971127,0
1987-03-24,2.9565,2.9565,2.9138,2.9222,4724762,0
1987-03-25,2.9222,2.9307,2.8791,2.9048,2726791,0
1987-03-26,2.8968,2.9138,2.8791,2.8791,1648918,0
1987-03-27,2.8791,2.8876,2.8276,2.8276,1816463,0
1987-03-30,2.7073,2.7762,2.6989,2.7589,3793489,0
1987-03-31,2.7933,2.862,2.7762,2.8448,2451739,0
1987-04-01,2.8018,2.8448,2.7762,2.8448,4938381,0
1987-04-02,2.8791,2.8876,2.862,2.862,1672656,0
1987-04-03,2.862,2.9307,2.8448,2.9138,3078634,0
1987-04-06,2.948,2.9737,2.9395,2.948,2571812,0
1987-04-07,2.9653,3.0253,2.9653,2.9653,3592440,0
1987-04-08,3.0082,3.0681,2.9909,3.0339,3599419,0
1987-04-09,3.0339,3.0512,2.9395,2.9826,2224154,0
1987-04-10,2.9307,2.9653,2.9138,2.9395,1696389,0
1987-04-13,2.9138,2.9307,2.7933,2.8448,1759219,0
1987-04-14,2.7674,2.8106,2.7674,2.8018,4234693,0
1987-04-15,2.8448,2.9307,2.8106,2.9138,4519522,0
1987-04-16,2.9138,2.9565,2.8968,2.8968,1118361,0
1987-04-20,2.8705,2.8876,2.8448,2.8791,961985,0
1987-04-21,2.8705,2.9395,2.8276,2.9395,2187855,0
1987-04-22,2.9395,2.9737,2.8791,2.8876,3148445,0
1987-04-23,2.9048,2.9048,2.8448,2.8448,1472998,0
1987-04-24,2.8448,2.862,2.8106,2.8361,1889065,0
1987-04-27,2.8106,2.8448,2.7333,2.7933,2691883,0
1987-04-28,2.8276,2.9048,2.8018,2.8705,3047918,0
1987-04-29,2.8968,2.8968,2.862,2.8791,1866726,0
1987-04-30,2.8876,2.9222,2.8791,2.8968,1400399,0
1987-05-01,2.8876,2.9138,2.8791,2.8968,2250685,0
1987-05-04,2.8968,2.9395,2.8968,2.9395,2010537,0
1987-05-05,2.948,2.9826,2.9307,2.9395,2940410,0
1987-05-06,2.948,2.9565,2.9048,2.9222,2386117,0
1987-05-07,2.9395,2.9565,2.9138,2.9138,1721523,0
1987-05-08,2.9307,2.9307,2.8791,2.8876,1493942,0
1987-05-11,2.8968,2.9307,2.8448,2.8448,1217490,0
1987-05-12,2.8533,2.862,2.8276,2.8448,1880692,0
1987-05-13,2.8361,2.8448,2.7845,2.8189,1284508,0
1987-05-14,2.8106,2.8106,2.7845,2.8018,1753634,0
1987-05-15,2.7933,2.7933,2.7416,2.7416,1576316,0
1987-05-18,2.7504,2.7504,2.7243,2.7504,2373549,0
1987-05-19,2.7416,2.7589,2.6989,2.7073,2119443,0
1987-05-20,2.6731,2.7416,2.6643,2.7243,2193439,0
1987-05-21,2.7416,2.7416,2.716,2.716,1149077,0
1987-05-22,2.716,2.7243,2.7073,2.7243,886589,0
1987-05-26,2.7243,2.7845,2.7243,2.7674,1916991,0
1987-05-27,2.7762,2.8018,2.7762,2.7762,1653110,0
1987-05-28,2.7762,2.7762,2.7243,2.7674,1313831,0
1987-05-29,2.7674,2.7933,2.7674,2.7762,1024817,0
1987-06-01,2.8276,2.8448,2.8018,2.8106,2824525,0
1987-06-02,2.7933,2.862,2.7674,2.7933,1734087,0
1987-06-03,2.8106,2.8448,2.8106,2.8276,1601449,0
1987-06-04,2.8361,2.8448,2.8106,2.8361,719044,0
1987-06-05,2.8361,2.8448,2.8276,2.8361,822367,0
1987-06-08,2.8189,2.8448,2.8106,2.8448,552899,0
1987-06-09,2.862,2.862,2.8106,2.8533,816781,0
1987-06-10,2.8448,2.9138,2.8276,2.8968,1560956,0
1987-06-11,2.8968,2.9138,2.8876,2.8968,1093229,0
1987-06-12,2.9138,2.9565,2.9138,2.948,2172497,0
1987-06-15,2.9909,3.0253,2.9826,3.0169,3977789,0
1987-06-16,2.9995,3.0339,2.9909,3.0082,1565146,0
1987-06-17,3.0169,3.0169,2.9826,2.9909,1471601,0
1987-06-18,2.9826,3.0169,2.9653,2.9995,717650,0
1987-06-19,2.9995,3.0253,2.9995,3.0082,1537223,0
1987-06-22,3.0082,3.12,3.0082,3.077,3127506,0
1987-06-23,3.0681,3.077,3.0253,3.0253,2821733,0
1987-06-24,3.0169,3.0425,2.9995,3.0169,1055534,0
1987-06-25,3.0425,3.0512,3.0169,3.0253,561276,0
1987-06-26,3.0169,3.0253,2.9565,2.9826,1717331,0
1987-06-29,2.9995,2.9995,2.9826,2.9909,820968,0
1987-06-30,2.9909,2.9995,2.9565,2.9565,1877898,0
1987-07-01,2.9737,2.9737,2.8791,2.8968,2691883,0
1987-07-02,2.9048,2.9307,2.8968,2.9222,1527450,0
1987-07-06,2.948,2.948,2.9307,2.9395,804212,0
1987-07-07,2.948,2.9565,2.9395,2.948,1771786,0
1987-07-08,2.948,2.948,2.9222,2.9395,1588880,0
1987-07-09,2.9222,2.9307,2.8876,2.9138,1697786,0
1987-07-10,2.9222,2.9222,2.8705,2.8968,529162,0
1987-07-13,2.8968,2.8968,2.8533,2.8791,1123945,0
1987-07-14,2.8533,2.8791,2.8448,2.8791,2063593,0
1987-07-15,2.8533,2.8968,2.8448,2.8968,2199025,0
1987-07-16,2.9048,2.9048,2.8876,2.8968,706481,0
1987-07-17,2.8968,2.9307,2.8968,2.9222,2291174,0
1987-07-20,2.9222,2.9395,2.8968,2.8968,763722,0
1987-07-21,2.8968,3.1627,2.8968,3.0512,9946571,0
1987-07-22,3.12,3.1543,3.0512,3.0512,4428763,0
1987-07-23,3.0512,3.0941,3.0512,3.0941,2130611,0
1987-07-24,3.077,3.077,3.0339,3.0681,1379453,0
1987-07-27,3.0681,3.0856,3.0512,3.0856,1235645,0
1987-07-28,3.0941,3.12,3.0856,3.0941,1397604,0
1987-07-29,3.12,3.1801,3.1027,3.1627,2997652,0
1987-07-30,3.1627,3.1886,3.1373,3.1627,2954372,0
1987-07-31,3.1627,3.2059,3.12,3.1373,1144888,0
1987-08-03,3.0941,3.1284,3.0856,3.1027,2125025,0
1987-08-04,3.0941,3.1027,3.0339,3.0512,1620996,0
1987-08-05,3.0598,3.2059,3.0512,3.1373,2710037,0
1987-08-06,3.1886,3.3263,3.1801,3.3263,9614279,0
1987-08-07,3.3522,3.4379,3.3172,3.3346,6329004,0
1987-08-10,3.3172,3.3172,3.2317,3.2402,3811645,0
1987-08-11,3.2918,3.369,3.2918,3.3522,6310850,0
1987-08-12,3.3779,3.4379,3.369,3.4207,5272075,0
1987-08-13,3.5067,3.5583,3.4721,3.4983,9934009,0
1987-08-14,3.4551,3.4894,3.4207,3.4293,3605002,0
1987-08-17,3.4207,3.4379,3.3607,3.3863,2330267,0
1987-08-18,3.369,3.369,3.2918,3.3346,2649997,0
1987-08-19,3.3172,3.3346,3.3001,3.3346,2594148,0
1987-08-20,3.3607,3.3607,3.3263,3.3346,2042650,0
1987-08-21,3.3263,3.3263,3.2573,3.2573,3331348,0
1987-08-24,3.3001,3.3607,3.266,3.3346,3667832,0
1987-08-25,3.3948,3.4379,3.3863,3.4207,4167675,0
1987-08-26,3.4638,3.5067,3.4551,3.4894,4766645,0
1987-08-27,3.4894,3.5497,3.4379,3.4551,5304189,0
1987-08-28,3.4894,3.4894,3.4036,3.4124,1834615,0
1987-08-31,3.4036,3.4293,3.3863,3.4036,1359904,0
1987-09-01,3.3948,3.4036,3.2488,3.3172,1291492,0
1987-09-02,3.3001,3.3434,3.2402,3.2488,3331348,0
1987-09-03,3.2745,3.369,3.2573,3.3522,5820783,0
1987-09-04,3.3434,3.3522,3.2488,3.266,3177766,0
1987-09-08,3.2402,3.2402,3.1713,3.2144,2680712,0
1987-09-09,3.2144,3.2488,3.1972,3.2402,2010537,0
1987-09-10,3.2573,3.2745,3.2317,3.2745,1773183,0
1987-09-11,3.2573,3.2918,3.2573,3.2745,1284508,0
1987-09-14,3.2745,3.2834,3.223,3.2573,1126740,0
1987-09-15,3.266,3.266,3.1972,3.2317,1524658,0
1987-09-16,3.223,3.2745,3.2059,3.2402,2347022,0
1987-09-17,3.2488,3.266,3.223,3.2402,1350134,0
1987-09-18,3.223,3.2402,3.2059,3.2059,1519071,0
1987-09-21,3.223,3.223,3.0941,3.0941,1796919,0
1987-09-22,3.1284,3.1454,3.077,3.1373,2295360,0
1987-09-23,3.1373,3.2402,3.0941,3.2402,4185830,0
1987-09-24,3.223,3.3263,3.223,3.2918,2895735,0
1987-09-25,3.2745,3.3001,3.2573,3.2834,703689,0
1987-09-28,3.3091,3.3263,3.223,3.2745,1273340,0
1987-09-29,3.266,3.266,3.223,3.266,1607035,0
1987-09-30,3.2488,3.3263,3.2402,3.3091,2207400,0
1987-10-01,3.3091,3.369,3.3001,3.3522,1799710,0
1987-10-02,3.3263,3.3434,3.3091,3.3263,790255,0
1987-10-05,3.3091,3.3434,3.2918,3.3091,1340360,0
1987-10-06,3.2834,3.3172,3.1886,3.1886,1926762,0
1987-10-07,3.1886,3.1972,3.12,3.1886,1944915,0
1987-10-08,3.1972,3.2317,3.1543,3.1886,1688019,0
1987-10-09,3.1886,3.1886,3.1113,3.12,1062512,0
1987-10-12,3.1027,3.1113,3.0598,3.1027,1471601,0
1987-10-13,3.1373,3.1801,3.12,3.1543,1886275,0
1987-10-14,3.12,3.1373,3.0082,3.0253,4465067,0
1987-10-15,2.9826,3.0598,2.948,2.9737,3342520,0
1987-10-16,2.9909,3.0082,2.6902,2.8106,4959325,0
1987-10-19,2.6902,2.6902,1.9511,1.9511,7203029,0
1987-10-20,2.1573,2.2602,1.9251,2.0111,9913062,0
1987-10-21,2.2259,2.2948,2.1573,2.2175,5475920,0
1987-10-22,2.0457,2.2259,2.0457,2.1659,4184433,0
1987-10-23,2.0885,2.3291,2.0885,2.2602,3595231,0
1987-10-26,2.1659,2.1919,2.063,2.0972,4284958,0
1987-10-27,2.1229,2.1573,2.0111,2.0457,4308692,0
1987-10-28,1.9854,2.1146,1.9596,2.0111,3107951,0
1987-10-29,2.0199,2.1829,2.0199,2.1229,2580189,0
1987-10-30,2.1829,2.4411,2.1829,2.2431,2545283,0
1987-11-02,2.1573,2.2175,2.1485,2.1829,2883166,0
1987-11-03,2.1573,2.1829,2.0885,2.1659,1896044,0
1987-11-04,2.1146,2.2175,2.1146,2.1315,2627661,0
1987-11-05,2.1146,2.3206,2.1146,2.2775,3228029,0
1987-11-06,2.2862,2.3206,2.1829,2.1919,2025896,0
1987-11-09,2.1485,2.2089,2.1485,2.1659,2200421,0
1987-11-10,2.1485,2.2003,2.1315,2.1485,2585771,0
1987-11-11,2.1919,2.2519,2.1659,2.1659,1792728,0
1987-11-12,2.2519,2.2862,2.1829,2.2175,1831825,0
1987-11-13,2.2519,2.2519,2.1573,2.1573,1090438,0
1987-11-16,2.2259,2.2431,2.1829,2.1829,1770391,0
1987-11-17,2.1745,2.2089,2.1659,2.1829,2514565,0
1987-11-18,2.1829,2.2175,2.1829,2.2089,1498133,0
1987-11-19,2.1919,2.2259,2.1829,2.1919,1629373,0
1987-11-20,2.1573,2.1919,2.1573,2.1659,1798313,0
1987-11-23,2.1573,2.2259,2.1573,2.2259,1361299,0
1987-11-24,2.2259,2.3206,2.2259,2.2862,2643016,0
1987-11-25,2.2775,2.3464,2.2519,2.3291,1968650,0
1987-11-27,2.3119,2.3119,2.2775,2.2775,621313,0
1987-11-30,2.2431,2.2431,2.1573,2.2089,2254872,0
1987-12-01,2.2259,2.2519,2.1659,2.1745,975949,0
1987-12-02,2.1659,2.2003,2.1573,2.1659,1190965,0
1987-12-03,2.1659,2.1919,2.1485,2.1573,2467094,0
1987-12-04,2.1401,2.1573,2.1229,2.1315,2987883,0
1987-12-07,2.1659,2.1919,2.1485,2.1829,8301843,0
1987-12-08,2.1829,2.3291,2.1659,2.2862,9340620,0
1987-12-09,2.2602,2.3206,2.2519,2.2775,1953293,0
1987-12-10,2.2003,2.2948,2.2003,2.2431,2066385,0
1987-12-11,2.2003,2.2948,2.2003,2.2862,931273,0
1987-12-14,2.2775,2.5442,2.2775,2.3376,2729583,0
1987-12-15,2.4325,2.4325,2.3551,2.3894,2441967,0
1987-12-16,2.3806,2.4066,2.3551,2.3977,1344547,0
1987-12-17,2.3894,2.3977,2.3551,2.3551,1981215,0
1987-12-18,2.3551,2.3551,2.3291,2.3291,2365174,0
1987-12-21,2.3291,2.3551,2.3206,2.3291,988516,0
1987-12-22,2.3464,2.3464,2.2948,2.3291,1418547,0
1987-12-23,2.3291,2.3464,2.3033,2.3291,2136196,0
1987-12-24,2.3291,2.3291,2.2692,2.2862,667388,0
1987-12-28,2.2775,2.2775,2.2003,2.2431,1459036,0
1987-12-29,2.2259,2.2775,2.2089,2.2775,955006,0
1987-12-30,2.2519,2.2948,2.2259,2.2431,1292888,0
1987-12-31,2.2259,2.2259,2.1659,2.1829,1713144,0
1988-01-04,2.2003,2.2775,2.2003,2.2775,1040175,0
1988-01-05,2.3291,2.3551,2.3033,2.3291,1731296,0
1988-01-06,2.3291,2.3635,2.3291,2.3551,1361299,0
1988-01-07,2.3291,2.3551,2.3206,2.3551,848895,0
1988-01-08,2.3635,2.3722,2.2259,2.2259,3197313,0
1988-01-11,2.2602,2.2775,2.0972,2.2003,1982612,0
1988-01-12,2.1659,2.2259,2.1229,2.2089,1548392,0
1988-01-13,2.1829,2.2348,2.1401,2.1829,1563750,0
1988-01-14,2.2003,2.2175,2.2003,2.2175,882400,0
1988-01-15,2.2775,2.3291,2.2431,2.2862,1634956,0
1988-01-18,2.2948,2.3119,2.2775,2.2862,1101609,0
1988-01-19,2.2775,2.2862,2.2519,2.2602,1167228,0
1988-01-20,2.2259,2.2431,2.2089,2.2089,1351528,0
1988-01-21,2.2259,2.2259,2.1659,2.2089,1707562,0
1988-01-22,2.2175,2.2602,2.2175,2.2348,636669,0
1988-01-25,2.2431,2.3806,2.2348,2.3806,2419625,0
1988-01-26,2.3635,2.4581,2.3551,2.4411,3526816,0
1988-01-27,2.4325,2.4495,2.3722,2.4066,2034274,0
1988-01-28,2.4066,2.415,2.3894,2.3977,1257979,0
1988-01-29,2.4066,2.4411,2.3894,2.4325,857273,0
1988-02-01,2.4411,2.4581,2.4236,2.4236,1087646,0
1988-02-02,2.4236,2.5528,2.4236,2.5185,1611223,0
1988-02-03,2.4755,2.5269,2.4581,2.4755,1583298,0
1988-02-04,2.4755,2.5612,2.4755,2.5528,2668146,0
1988-02-05,2.5697,2.5697,2.4755,2.4836,1810879,0
1988-02-08,2.4581,2.4755,2.3894,2.4581,1766202,0
1988-02-09,2.4581,2.5013,2.4325,2.4924,713462,0
1988-02-10,2.5013,2.5528,2.5013,2.5528,2457324,0
1988-02-11,2.5354,2.5442,2.4755,2.4836,1262172,0
1988-02-12,2.5185,2.5528,2.5013,2.5528,1084852,0
1988-02-16,2.5354,2.5612,2.5354,2.5528,1080664,0
1988-02-17,2.5697,2.6557,2.5612,2.6214,3535194,0
1988-02-18,2.5958,2.6386,2.5869,2.6041,1559562,0
1988-02-19,2.5958,2.6643,2.5869,2.6557,1373870,0
1988-02-22,2.6471,2.6643,2.6129,2.6471,1358511,0
1988-02-23,2.6302,2.6471,2.6214,2.6302,766515,0
1988-02-24,2.6214,2.6902,2.6214,2.6816,2080350,0
1988-02-25,2.6557,2.716,2.6302,2.6302,2581584,0
1988-02-26,2.6214,2.6386,2.6041,2.6302,1040175,0
1988-02-29,2.6302,2.7333,2.6302,2.716,1175604,0
1988-03-01,2.716,2.716,2.6643,2.6902,830742,0
1988-03-02,2.6902,2.6902,2.6557,2.6731,1058324,0
1988-03-03,2.6557,2.6731,2.6471,2.6557,809801,0
1988-03-04,2.6471,2.6471,2.5869,2.6302,823762,0
1988-03-07,2.6302,2.6302,2.5869,2.6041,882400,0
1988-03-08,2.6041,2.6302,2.5786,2.6302,1165831,0
1988-03-09,2.6214,2.6302,2.6041,2.6302,540332,0
1988-03-10,2.5869,2.6386,2.5786,2.5786,941043,0
1988-03-11,2.5869,2.5869,2.5528,2.5869,1047155,0
1988-03-14,2.5869,2.5869,2.5697,2.5869,579424,0
1988-03-15,2.5869,2.5869,2.5442,2.5528,688331,0
1988-03-16,2.5442,2.5697,2.5354,2.5697,805609,0
1988-03-17,2.5697,2.6041,2.5697,2.6041,999683,0
1988-03-18,2.6471,2.6557,2.6129,2.6471,2302345,0
1988-03-21,2.6471,2.6471,2.5612,2.6041,600368,0
1988-03-22,2.6214,2.6214,2.5442,2.5697,830742,0
1988-03-23,2.5869,2.5869,2.5442,2.5528,755351,0
1988-03-24,2.5354,2.5354,2.4668,2.5185,1069493,0
1988-03-25,2.4924,2.5098,2.4755,2.4924,710670,0
1988-03-28,2.4581,2.4581,2.3977,2.3977,2844070,0
1988-03-29,2.3894,2.4411,2.3806,2.3977,1264964,0
1988-03-30,2.3977,2.415,2.3894,2.3894,1576316,0
1988-03-31,2.3806,2.415,2.3722,2.3977,1661486,0
1988-04-04,2.4236,2.5098,2.4066,2.4236,1847182,0
1988-04-05,2.4411,2.4924,2.4066,2.4066,1829030,0
1988-04-06,2.4236,2.4755,2.4236,2.4755,3018596,0
1988-04-07,2.4755,2.5098,2.4581,2.5098,1385035,0
1988-04-08,2.5098,2.5869,2.5098,2.5612,1960273,0
1988-04-11,2.5442,2.5697,2.5185,2.5612,632483,0
1988-04-12,2.5612,2.6129,2.5528,2.5869,1784349,0
1988-04-13,2.5786,2.5869,2.5354,2.5528,1142095,0
1988-04-14,2.4755,2.5013,2.4755,2.4836,2569020,0
1988-04-15,2.4668,2.4836,2.4236,2.4325,1181189,0
1988-04-18,2.4236,2.4325,2.4066,2.415,686934,0
1988-04-19,2.4236,2.4668,2.4236,2.4236,822367,0
1988-04-20,2.4236,2.4236,2.3464,2.3551,1587487,0
1988-04-21,2.3635,2.3894,2.3551,2.3635,1542808,0
1988-04-22,2.3635,2.3894,2.3635,2.3894,804212,0
1988-04-25,2.3977,2.4325,2.3977,2.3977,966176,0
1988-04-26,2.3977,2.4755,2.3977,2.3977,1061117,0
1988-04-27,2.3977,2.415,2.3806,2.3806,547314,0
1988-04-28,2.3806,2.4495,2.3722,2.4325,1478582,0
1988-04-29,2.4581,2.4581,2.3806,2.415,495652,0
1988-05-02,2.4236,2.4236,2.3806,2.3894,371392,0
1988-05-03,2.3977,2.4236,2.3977,2.4066,688331,0
1988-05-04,2.4236,2.4411,2.3977,2.4066,1185378,0
1988-05-05,2.4066,2.415,2.3806,2.3894,657613,0
1988-05-06,2.3806,2.415,2.3806,2.3977,1386430,0
1988-05-09,2.3806,2.3977,2.3635,2.3894,772101,0
1988-05-10,2.3894,2.4066,2.3635,2.3806,642255,0
1988-05-11,2.3551,2.3635,2.3206,2.3635,2070572,0
1988-05-12,2.3806,2.3806,2.3376,2.3376,1548392,0
1988-05-13,2.3464,2.3722,2.3376,2.3464,1301266,0
1988-05-16,2.3551,2.3722,2.3291,2.3551,943837,0
1988-05-17,2.3551,2.3635,2.3376,2.3464,797230,0
1988-05-18,2.3551,2.3635,2.3376,2.3376,745573,0
1988-05-19,2.3376,2.3551,2.3291,2.3464,1694992,0
1988-05-20,2.3464,2.3551,2.3291,2.3464,1048550,0
1988-05-23,2.3376,2.3464,2.3291,2.3291,999683,0
1988-05-24,2.3291,2.3722,2.3291,2.3635,906135,0
1988-05-25,2.3635,2.3894,2.3551,2.3806,2148764,0
1988-05-26,2.3722,2.3894,2.3722,2.3806,1055534,0
1988-05-27,2.3806,2.3806,2.3722,2.3806,638066,0
1988-05-31,2.3977,2.4236,2.3894,2.4236,2030085,0
1988-06-01,2.4236,2.4755,2.415,2.4581,1932350,0
1988-06-02,2.4755,2.5185,2.4668,2.4924,2717016,0
1988-06-03,2.4924,2.5354,2.4755,2.5185,1238435,0
1988-06-06,2.5013,2.5612,2.5013,2.5612,1450660,0
1988-06-07,2.5528,2.5528,2.5269,2.5442,784666,0
1988-06-08,2.5528,2.5697,2.5528,2.5697,2402871,0
1988-06-09,2.5442,2.5697,2.5185,2.5528,1873708,0
1988-06-10,2.5528,2.6214,2.5442,2.6041,1619599,0
1988-06-13,2.6302,2.6386,2.5697,2.5869,1491145,0
1988-06-14,2.6041,2.6214,2.5786,2.5869,2784036,0
1988-06-15,2.5786,2.6041,2.5697,2.5958,1880692,0
1988-06-16,2.5697,2.5786,2.5528,2.5697,2111064,0
1988-06-17,2.6041,2.6214,2.5869,2.5958,2595548,0
1988-06-20,2.5786,2.6041,2.5786,2.5869,477504,0
1988-06-21,2.5869,2.6041,2.5786,2.5958,1422734,0
1988-06-22,2.6302,2.6557,2.6302,2.6302,2289780,0
1988-06-23,2.6471,2.6557,2.6386,2.6471,2772864,0
1988-06-24,2.6557,2.6989,2.6471,2.6816,3047918,0
1988-06-27,2.6989,2.7243,2.6816,2.6989,2617887,0
1988-06-28,2.6816,2.7243,2.6816,2.716,3934507,0
1988-06-29,2.7416,2.7416,2.6816,2.716,2197628,0
1988-06-30,2.716,2.7416,2.7073,2.7416,989910,0
1988-07-01,2.7416,2.7845,2.7333,2.7845,2334456,0
1988-07-05,2.7762,2.8189,2.7589,2.8189,3226631,0
1988-07-06,2.8189,2.8189,2.7416,2.7933,2687696,0
1988-07-07,2.7845,2.8018,2.7674,2.7845,2391701,0
1988-07-08,2.7674,2.7845,2.7674,2.7762,1810879,0
1988-07-11,2.7674,2.8018,2.7674,2.8018,1491145,0
1988-07-12,2.8018,2.8106,2.7589,2.7674,1627976,0
1988-07-13,2.7674,2.7933,2.7589,2.7845,1369680,0
1988-07-14,2.7762,2.8361,2.7674,2.8361,4960721,0
1988-07-15,2.8276,2.8361,2.8018,2.8189,2201818,0
1988-07-18,2.8106,2.8189,2.7762,2.7933,1161644,0
1988-07-19,2.7845,2.8018,2.7589,2.7589,1362696,0
1988-07-20,2.7933,2.8018,2.7762,2.7845,1985403,0
1988-07-21,2.7762,2.7762,2.7416,2.7416,1489751,0
1988-07-22,2.7416,2.7504,2.716,2.7243,955006,0
1988-07-25,2.7073,2.7674,2.7073,2.7416,819573,0
1988-07-26,2.7416,2.7674,2.7416,2.7416,1223076,0
1988-07-27,2.7416,2.7504,2.6989,2.6989,2088722,0
1988-07-28,2.6989,2.7504,2.6989,2.7416,1777373,0
1988-07-29,2.7333,2.7762,2.7333,2.7674,1204925,0
1988-08-01,2.7762,2.8018,2.7504,2.8018,1713144,0
1988-08-02,2.7845,2.8276,2.7845,2.8106,1196549,0
1988-08-03,2.7933,2.8189,2.7845,2.8189,1185378,0
1988-08-04,2.8189,2.8791,2.8106,2.8533,3746020,0
1988-08-05,2.8361,2.8448,2.8276,2.8448,470522,0
1988-08-08,2.8361,2.8448,2.8189,2.8189,1348736,0
1988-08-09,2.8189,2.8276,2.7845,2.7933,1438090,0
1988-08-10,2.7845,2.8189,2.7762,2.7933,4085298,0
1988-08-11,2.7933,2.8189,2.7762,2.8189,3497499,0
1988-08-12,2.8106,2.8361,2.7845,2.8106,1149077,0
1988-08-15,2.8106,2.8106,2.7243,2.7333,1055534,0
1988-08-16,2.6989,2.7504,2.6816,2.7333,2434983,0
1988-08-17,2.7333,2.7416,2.6989,2.7073,2782639,0
1988-08-18,2.7073,2.7416,2.7073,2.7073,657613,0
1988-08-19,2.7073,2.7416,2.7073,2.7333,536143,0
1988-08-22,2.7416,2.7416,2.6989,2.7073,876819,0
1988-08-23,2.716,2.7243,2.6816,2.6816,924289,0
1988-08-24,2.6816,2.7243,2.6643,2.7243,1128137,0
1988-08-25,2.6989,2.7073,2.6816,2.6902,963385,0
1988-08-26,2.6902,2.716,2.6816,2.6816,1133719,0
1988-08-29,2.6816,2.7504,2.6816,2.7333,671576,0
1988-08-30,2.7416,2.7845,2.7416,2.7762,953610,0
1988-08-31,2.7762,2.7845,2.7416,2.7416,1327791,0
1988-09-01,2.7416,2.7416,2.6989,2.7073,1197943,0
1988-09-02,2.7243,2.7762,2.716,2.7504,1495334,0
1988-09-06,2.7674,2.8189,2.7674,2.7933,1273340,0
1988-09-07,2.8018,2.8276,2.7933,2.8189,848895,0
1988-09-08,2.8106,2.8189,2.7762,2.8018,399313,0
1988-09-09,2.7762,2.8361,2.7674,2.8361,1925368,0
1988-09-12,2.8361,2.8361,2.8106,2.8106,578028,0
1988-09-13,2.7933,2.7933,2.7589,2.7762,908930,0
1988-09-14,2.7933,2.8106,2.7762,2.8018,2016122,0
1988-09-15,2.8106,2.8106,2.7762,2.7762,932665,0
1988-09-16,2.7589,2.8106,2.7589,2.8106,1452051,0
1988-09-19,2.8106,2.8106,2.7504,2.7762,1266361,0
1988-09-20,2.7762,2.8018,2.7674,2.7933,3949867,0
1988-09-21,2.7845,2.7933,2.7762,2.7762,379771,0
1988-09-22,2.7674,2.8018,2.7674,2.7845,2017520,0
1988-09-23,2.7762,2.8448,2.7762,2.8361,1327791,0
1988-09-26,2.8448,2.8448,2.8276,2.8276,3007429,0
1988-09-27,2.8276,2.8276,2.8018,2.8189,1820652,0
1988-09-28,2.8018,2.8361,2.8018,2.8361,813988,0
1988-09-29,2.8448,2.9138,2.8448,2.9048,4250052,0
1988-09-30,2.9138,2.9395,2.8876,2.8876,2099894,0
1988-10-03,2.8705,2.8791,2.8361,2.8791,1062512,0
1988-10-04,2.8791,2.9048,2.862,2.8791,531954,0
1988-10-05,2.8791,2.8968,2.8533,2.8968,1051345,0
1988-10-06,2.8968,2.9565,2.8876,2.9565,1767597,0
1988-10-07,2.9565,3.0339,2.9565,3.0339,3525419,0
1988-10-10,3.0339,3.0512,2.9909,3.0512,1235645,0
1988-10-11,3.0253,3.0425,3.0169,3.0253,1694992,0
1988-10-12,3.0169,3.0253,2.9826,2.9909,1770391,0
1988-10-13,2.9826,3.0425,2.9826,3.0253,1693598,0
1988-10-14,3.0339,3.0425,2.9565,2.9737,1788539,0
1988-10-17,2.9737,3.0512,2.9737,3.0339,2289780,0
1988-10-18,3.0512,3.077,3.0425,3.077,2408453,0
1988-10-19,3.0681,3.0856,3.0169,3.0253,1361299,0
1988-10-20,3.0253,3.1113,3.0253,3.1113,1572130,0
1988-10-21,3.1027,3.12,3.0856,3.1113,1777373,0
1988-10-24,3.1027,3.1113,3.0941,3.0941,2428001,0
1988-10-25,3.0941,3.1284,3.0941,3.1113,1344547,0
1988-10-26,3.1284,3.266,3.1113,3.2488,4205373,0
1988-10-27,3.1972,3.266,3.1543,3.1713,4340806,0
1988-10-28,3.1886,3.2059,3.1801,3.2059,1010853,0
1988-10-31,3.1972,3.2402,3.1886,3.2317,1431112,0
1988-11-01,3.2317,3.2402,3.2059,3.2144,1738274,0
1988-11-02,3.1886,3.2059,3.1373,3.1543,2955768,0
1988-11-03,3.1454,3.2834,3.1454,3.223,4680083,0
1988-11-04,3.2317,3.3263,3.223,3.2317,4953739,0
1988-11-07,3.1713,3.2059,3.1713,3.1886,2616493,0
1988-11-08,3.1972,3.2834,3.1972,3.2488,2441967,0
1988-11-09,3.2317,3.2488,3.1972,3.223,2049629,0
1988-11-10,3.2144,3.223,3.1627,3.1801,1410169,0
1988-11-11,3.1713,3.1713,3.1284,3.1454,2037064,0
1988-11-14,3.1454,3.1543,3.1113,3.1284,1681033,0
1988-11-15,3.1284,3.1454,3.0512,3.0681,1898842,0
1988-11-16,3.077,3.12,3.0339,3.0339,4238881,0
1988-11-17,3.077,3.0941,3.0512,3.0681,1454848,0
1988-11-18,3.0856,3.1454,3.0856,3.1454,1262172,0
1988-11-21,3.1454,3.1454,3.1113,3.1113,992705,0
1988-11-22,3.1284,3.1454,3.1113,3.1113,913117,0
1988-11-23,3.1113,3.12,3.0941,3.12,1097419,0
1988-11-25,3.1113,3.1113,3.0856,3.0941,579424,0
1988-11-28,3.0941,3.0941,3.0339,3.0681,1285905,0
1988-11-29,3.077,3.1373,3.0681,3.12,1203529,0
1988-11-30,3.1284,3.2059,3.1284,3.1972,1537223,0
1988-12-01,3.1886,3.2059,3.1801,3.1801,790255,0
1988-12-02,3.1543,3.1886,3.1543,3.1801,781877,0
1988-12-05,3.1886,3.223,3.1713,3.1886,1020627,0
1988-12-06,3.1801,3.2488,3.1713,3.2488,2541092,0
1988-12-07,3.2317,3.3001,3.2317,3.2834,3017200,0
1988-12-08,3.2745,3.2834,3.2573,3.2745,1741070,0
1988-12-09,3.266,3.3091,3.266,3.3091,960587,0
1988-12-12,3.3091,3.3346,3.2918,3.2918,17117486,0
1988-12-13,3.266,3.2834,3.2402,3.2488,1794127,0
1988-12-14,3.2488,3.2488,3.1886,3.2059,2962748,0
1988-12-15,3.1886,3.2059,3.1713,3.1886,3133085,0
1988-12-16,3.1886,3.2059,3.1886,3.2059,1331980,0
1988-12-19,3.1972,3.2317,3.1886,3.2317,1604240,0
1988-12-20,3.2488,3.3001,3.2488,3.266,2495018,0
1988-12-21,3.2488,3.2488,3.1801,3.1972,1496731,0
1988-12-22,3.1972,3.2745,3.1972,3.266,4351975,0
1988-12-23,3.266,3.266,3.2402,3.2402,1075077,0
1988-12-27,3.2402,3.266,3.2402,3.2488,504031,0
1988-12-28,3.2573,3.266,3.2488,3.2488,607350,0
1988-12-29,3.266,3.3172,3.266,3.3091,737197,0
1988-12-30,3.3263,3.3346,3.3172,3.3263,858664,0
1989-01-03,3.3091,3.3091,3.266,3.2918,961985,0
1989-01-04,3.2918,3.3863,3.2918,3.369,2166911,0
1989-01-05,3.369,3.3779,3.3346,3.3522,1685219,0
1989-01-06,3.3434,3.3779,3.3263,3.3434,854477,0
1989-01-09,3.3522,3.3607,3.3172,3.3607,2051025,0
1989-01-10,3.3091,3.3346,3.3091,3.3172,1338964,0
1989-01-11,3.3172,3.3434,3.3091,3.3434,2204610,0
1989-01-12,3.3346,3.4036,3.3346,3.3863,1643335,0
1989-01-13,3.3863,3.4207,3.3863,3.3948,2310719,0
1989-01-16,3.4124,3.4124,3.3863,3.3863,960587,0
1989-01-17,3.3863,3.4207,3.3779,3.4124,1643335,0
1989-01-18,3.4124,3.4983,3.4036,3.4638,3754396,0
1989-01-19,3.4551,3.4638,3.4207,3.4207,2788224,0
1989-01-20,3.4124,3.4124,3.3779,3.4036,1919785,0
1989-01-23,3.4124,3.4464,3.4036,3.4036,2327474,0
1989-01-24,3.4124,3.4379,3.4124,3.4293,1587487,0
1989-01-25,3.4379,3.4379,3.4036,3.4124,3366251,0
1989-01-26,3.4124,3.4379,3.3948,3.4293,2136196,0
1989-01-27,3.4207,3.4379,3.4036,3.4036,2649997,0
1989-01-30,3.4124,3.4379,3.4124,3.4379,1069493,0
1989-01-31,3.4379,3.4721,3.4207,3.4721,1422734,0
1989-02-01,3.4464,3.4638,3.4124,3.4551,1944915,0
1989-02-02,3.4638,3.4638,3.4207,3.4293,1383641,0
1989-02-03,3.4293,3.4464,3.4207,3.4293,1089041,0
1989-02-06,3.4293,3.4379,3.3948,3.4124,1231454,0
1989-02-07,3.4379,3.4721,3.4379,3.4721,1174210,0
1989-02-08,3.4721,3.4721,3.4551,3.4638,1055534,0
1989-02-09,3.4379,3.4551,3.3948,3.4124,1262172,0
1989-02-10,3.3863,3.3948,3.369,3.3779,1017836,0
1989-02-13,3.369,3.3779,3.3346,3.369,973156,0
1989-02-14,3.4464,3.4464,3.4036,3.4207,861462,0
1989-02-15,3.3948,3.4207,3.369,3.3948,532652,0
1989-02-16,3.3948,3.4124,3.3863,3.3948,504031,0
1989-02-17,3.3948,3.4207,3.369,3.3948,667388,0
1989-02-21,3.3948,3.3948,3.3607,3.3863,464240,0
1989-02-22,3.3863,3.3863,3.3001,3.3001,1045061,0
1989-02-23,3.3001,3.3091,3.266,3.2918,535447,0
1989-02-24,3.2918,3.2918,3.12,3.1713,1630766,0
1989-02-27,3.1543,3.1713,3.1454,3.1713,956401,0
1989-02-28,3.1713,3.2745,3.1713,3.2402,1753634,0
1989-03-01,3.2488,3.3001,3.12,3.1454,1708960,0
1989-03-02,3.1713,3.2144,3.1454,3.2059,871231,0
1989-03-03,3.2144,3.2488,3.1713,3.2488,1105097,0
1989-03-06,3.2488,3.3091,3.2488,3.3091,1373870,0
1989-03-07,3.2918,3.3091,3.2573,3.2745,6034403,0
1989-03-08,3.2834,3.369,3.2573,3.3091,839120,0
1989-03-09,3.3172,3.3172,3.2745,3.2745,681349,0
1989-03-10,3.2745,3.3091,3.2745,3.2834,1238435,0
1989-03-13,3.2834,3.3434,3.2834,3.2918,333694,0
1989-03-14,3.2918,3.3091,3.2745,3.2745,377672,0
1989-03-15,3.2745,3.3346,3.2745,3.3172,491464,0
1989-03-16,3.3172,3.369,3.3091,3.3522,659710,0
1989-03-17,3.2834,3.3172,3.2745,3.2745,1461828,0
1989-03-20,3.2488,3.2745,3.223,3.2317,1034592,0
1989-03-21,3.2745,3.3091,3.2745,3.3091,758834,0
1989-03-22,3.2918,3.3091,3.2317,3.2573,735103,0
1989-03-23,3.2488,3.2918,3.2488,3.2745,858664,0
1989-03-27,3.2573,3.2745,3.2317,3.2573,899854,0
1989-03-28,3.2745,3.3091,3.2317,3.2573,626198,0
1989-03-29,3.2573,3.2834,3.2573,3.2745,897759,0
1989-03-30,3.2834,3.2834,3.2573,3.2573,1199341,0
1989-03-31,3.2745,3.3091,3.2573,3.2834,1207021,0
1989-04-03,3.2918,3.2918,3.2573,3.2745,919401,0
1989-04-04,3.2488,3.2745,3.1886,3.2573,2513172,0
1989-04-05,3.2745,3.3172,3.2573,3.2834,2405666,0
1989-04-06,3.2745,3.2918,3.2745,3.2745,1095324,0
1989-04-07,3.2745,3.3434,3.2745,3.3091,5925498,0
1989-04-10,3.2918,3.3779,3.2918,3.3172,2490133,0
1989-04-11,3.3172,3.3434,3.3091,3.3091,989213,0
1989-04-12,3.3091,3.3172,3.2918,3.3091,1968650,0
1989-04-13,3.2834,3.2918,3.2488,3.2573,3204291,0
1989-04-14,3.2834,3.2918,3.2144,3.2834,2852449,0
1989-04-17,3.2573,3.2745,3.2144,3.223,2065687,0
1989-04-18,3.2317,3.2834,3.1972,3.2745,2323287,0
1989-04-19,3.2745,3.2745,3.2317,3.2745,2452436,0
1989-04-20,3.2745,3.2745,3.2317,3.2488,1069493,0
1989-04-21,3.2745,3.2834,3.2317,3.2573,1771085,0
1989-04-24,3.2573,3.2573,3.2317,3.2488,837028,0
1989-04-25,3.2317,3.2317,3.1886,3.1972,1521168,0
1989-04-26,3.2144,3.2144,3.1373,3.1543,1562353,0
1989-04-27,3.1627,3.2488,3.1373,3.2144,4334520,0
1989-04-28,3.2144,3.223,3.1627,3.223,1341056,0
1989-05-01,3.1972,3.223,3.1627,3.2144,1382942,0
1989-05-02,3.2144,3.2573,3.2144,3.2488,2350513,0
1989-05-03,3.2144,3.223,3.1713,3.1886,1755728,0
1989-05-04,3.1886,3.1886,3.1543,3.1627,1197244,0
1989-05-05,3.1627,3.1713,3.1543,3.1543,1624486,0
1989-05-08,3.1627,3.1627,3.1027,3.1284,1919785,0
1989-05-09,3.1113,3.1284,3.0941,3.1113,3278987,0
1989-05-10,3.1373,3.1373,3.1113,3.1284,1889764,0
1989-05-11,3.1373,3.1373,3.1113,3.1113,1860443,0
1989-05-12,3.1373,3.1886,3.1113,3.1713,4729648,0
1989-05-15,3.2144,3.3091,3.2144,3.2918,4297522,0
1989-05-16,3.2834,3.3172,3.2745,3.2834,2771470,0
1989-05-17,3.3346,3.4551,3.3172,3.4551,5801237,0
1989-05-18,3.4124,3.4721,3.4124,3.4379,4196995,0
1989-05-19,3.4638,3.4894,3.4551,3.4894,4056675,0
1989-05-22,3.4983,3.5325,3.4379,3.4721,2829413,0
1989-05-23,3.4551,3.4894,3.3948,3.4551,2791716,0
1989-05-24,3.4379,3.5153,3.4293,3.5153,2185062,0
1989-05-25,3.5153,3.6441,3.4983,3.6441,2842676,0
1989-05-26,3.6441,3.8162,3.6441,3.8162,3931018,0
1989-05-30,3.7646,3.7902,3.6181,3.7386,1750840,0
1989-05-31,3.7646,3.7818,3.7043,3.7301,1942820,0
1989-06-01,3.7559,3.7646,3.7214,3.7301,1240528,0
1989-06-02,3.7646,3.8418,3.7559,3.8245,2148065,0
1989-06-05,3.8162,3.8245,3.7301,3.7386,857968,0
1989-06-06,3.7386,3.7988,3.7127,3.7646,1171414,0
1989-06-07,3.7474,3.7988,3.7474,3.773,964081,0
1989-06-08,3.7988,3.8076,3.773,3.7988,683443,0
1989-06-09,3.7474,3.7646,3.6613,3.7646,1553979,0
1989-06-12,3.7474,3.7646,3.6613,3.687,1309642,0
1989-06-13,3.6787,3.6787,3.6181,3.6441,1725016,0
1989-06-14,3.6528,3.6613,3.6008,3.6613,1910706,0
1989-06-15,3.6613,3.6787,3.6441,3.6441,1382942,0
1989-06-16,3.6181,3.7127,3.6181,3.7127,1975629,0
1989-06-19,3.7127,3.7214,3.6613,3.7043,903342,0
1989-06-20,3.687,3.7214,3.6528,3.6528,454465,0
1989-06-21,3.6787,3.6787,3.6008,3.6181,843306,0
1989-06-22,3.5926,3.687,3.5926,3.6613,1749445,0
1989-06-23,3.687,3.8849,3.6787,3.8849,2190648,0
1989-06-26,3.8591,3.8591,3.7474,3.7646,903342,0
1989-06-27,3.7386,3.9192,3.7214,3.8591,2305836,0
1989-06-28,3.8591,3.8676,3.7646,3.8245,803516,0
1989-06-29,3.8245,3.8245,3.6528,3.6613,879608,0
1989-06-30,3.6787,3.687,3.5583,3.6181,2029384,0
1989-07-03,3.6181,3.6787,3.6008,3.6613,483089,0
1989-07-05,3.6441,3.773,3.627,3.7474,1040175,0
1989-07-06,3.7646,3.7646,3.7386,3.7474,643651,0
1989-07-07,3.7474,3.7646,3.7043,3.7386,800720,0
1989-07-10,3.7127,3.7386,3.7043,3.7386,822367,0
1989-07-11,3.7386,3.8076,3.7386,3.7818,928478,0
1989-07-12,3.7818,3.8333,3.7474,3.8245,838423,0
1989-07-13,3.8333,3.8591,3.7988,3.8333,687629,0
1989-07-14,3.8591,3.9105,3.8505,3.8849,1168625,0
1989-07-17,3.8505,4.0051,3.8505,3.9795,1896744,0
1989-07-18,3.9795,3.9795,3.9278,3.9536,975250,0
1989-07-19,3.9709,4.0139,3.9536,3.9879,1364791,0
1989-07-20,4.0051,4.0568,3.9879,3.9879,1274734,0
1989-07-21,3.9795,4.0308,3.9709,4.0308,1273340,0
1989-07-24,4.0139,4.0308,3.9278,3.9448,663897,0
1989-07-25,3.9105,3.9795,3.9105,3.9536,822367,0
1989-07-26,3.9278,3.9795,3.9278,3.9795,678554,0
1989-07-27,3.9795,4.0653,3.9795,4.0653,802122,0
1989-07-28,4.0653,4.0997,4.0139,4.0653,839817,0
1989-07-31,4.0653,4.0997,4.0051,4.0051,1082060,0
1989-08-01,4.0398,4.1254,3.9536,4.0051,1785049,0
1989-08-02,4.0051,4.0739,3.9795,4.0739,931273,0
1989-08-03,4.1168,4.1254,4.0739,4.0912,569655,0
1989-08-04,4.0653,4.1168,4.0308,4.0739,666686,0
1989-08-07,4.0997,4.1342,4.0308,4.1342,1257979,0
1989-08-08,4.1601,4.2115,4.151,4.177,858664,0
1989-08-09,4.177,4.1856,4.0308,4.0739,998984,0
1989-08-10,4.0653,4.0912,4.0139,4.0912,1194454,0
1989-08-11,4.177,4.1856,4.0398,4.0653,1363396,0
1989-08-14,4.0739,4.0739,4.0051,4.0139,582218,0
1989-08-15,4.0051,4.0308,3.9795,4.0139,603159,0
1989-08-16,4.0308,4.0568,4.0139,4.0308,517294,0
1989-08-17,4.0568,4.0568,3.9795,4.0051,587802,0
1989-08-18,4.0051,4.0308,3.9795,4.0139,679252,0
1989-08-21,4.0139,4.0653,3.9536,3.9879,1368983,0
1989-08-22,4.0139,4.0139,3.9278,3.9709,1025513,0
1989-08-23,3.9536,4.0051,3.9105,4.0051,904741,0
1989-08-24,3.9879,4.0739,3.9709,4.0653,1257281,0
1989-08-25,4.0739,4.177,4.0739,4.151,994796,0
1989-08-28,4.151,4.2115,4.151,4.2115,1154661,0
1989-08-29,4.1943,4.2115,4.1168,4.1601,1227961,0
1989-08-30,4.1254,4.1601,4.0398,4.0739,1133020,0
1989-08-31,4.0308,4.0739,4.0139,4.0739,681349,0
1989-09-01,4.0398,4.1168,4.0398,4.1168,504031,0
1989-09-05,4.0997,4.1081,4.0481,4.0739,432126,0
1989-09-06,4.0739,4.0739,3.9623,4.0139,698100,0
1989-09-07,4.0139,4.0308,3.9536,3.9623,857273,0
1989-09-08,3.9623,3.9709,3.8676,3.8676,1174908,0
1989-09-11,3.8849,3.902,3.8505,3.8505,901949,0
1989-09-12,3.8505,3.9364,3.8505,3.902,1026212,0
1989-09-13,3.902,3.9536,3.876,3.9105,753948,0
1989-09-14,3.902,3.902,3.7818,3.7818,1167927,0
1989-09-15,3.7818,3.876,3.7646,3.876,2118743,0
1989-09-18,3.8505,3.9536,3.8418,3.9536,975250,0
1989-09-19,3.9709,3.9879,3.902,3.9364,846097,0
1989-09-20,3.9278,3.9536,3.8505,3.876,1313831,0
1989-09-21,3.8676,3.876,3.8505,3.8676,564067,0
1989-09-22,3.8505,3.8676,3.8076,3.8676,1122549,0
1989-09-25,3.8418,3.8505,3.7646,3.7646,1136513,0
1989-09-26,3.7902,3.8245,3.7214,3.7386,2090118,0
1989-09-27,3.7301,3.8162,3.7043,3.7902,995495,0
1989-09-28,3.7818,3.902,3.7646,3.8676,1689408,0
1989-09-29,3.8505,3.9364,3.8505,3.902,948024,0
1989-10-02,3.876,3.9709,3.876,3.9623,749064,0
1989-10-03,3.9364,3.9879,3.9364,3.9709,1175604,0
1989-10-04,3.9709,4.0481,3.9623,4.0224,1484166,0
1989-10-05,4.0308,4.0739,3.9965,4.0568,1264264,0
1989-10-06,4.0568,4.1081,4.0481,4.0997,1026212,0
1989-10-09,4.0997,4.1428,4.0826,4.1428,387446,0
1989-10-10,4.1342,4.1683,4.1168,4.1428,767215,0
1989-10-11,4.1428,4.1428,4.0568,4.0997,544519,0
1989-10-12,4.0997,4.1342,4.0568,4.0826,572446,0
1989-10-13,4.0568,4.0739,3.5583,3.5926,1734786,0
1989-10-16,3.6101,3.9879,3.5843,3.8245,3231519,0
1989-10-17,3.7646,3.7902,3.6787,3.7559,2757508,0
1989-10-18,3.7559,3.7646,3.7214,3.7559,1736181,0
1989-10-19,3.8076,3.8505,3.7902,3.7902,1454150,0
1989-10-20,3.8076,3.876,3.7902,3.8245,2020308,0
1989-10-23,3.8505,3.8849,3.7818,3.8245,824457,0
1989-10-24,3.8076,3.8245,3.6101,3.7646,1482073,0
1989-10-25,3.7301,3.7559,3.6787,3.7559,1153965,0
1989-10-26,3.7559,3.7902,3.6699,3.6699,1172115,0
1989-10-27,3.6613,3.7214,3.6441,3.6787,1140700,0
1989-10-30,3.7043,3.7301,3.6613,3.6699,1153965,0
1989-10-31,3.6959,3.7646,3.6959,3.7646,1648918,0
1989-11-01,3.7902,3.7902,3.7386,3.7559,1124643,0
1989-11-02,3.7646,3.7646,3.6959,3.6959,834235,0
1989-11-03,3.6959,3.7386,3.6613,3.6787,1144191,0
1989-11-06,3.6613,3.6613,3.5583,3.6181,1764108,0
1989-11-07,3.5926,3.6101,3.5754,3.6101,1363396,0
1989-11-08,3.6101,3.7214,3.6101,3.6699,1475790,0
1989-11-09,3.6699,3.6959,3.6441,3.6613,605256,0
1989-11-10,3.6441,3.7559,3.6441,3.7559,1403885,0
1989-11-13,3.7818,3.8162,3.7559,3.8162,1311034,0
1989-11-14,3.8418,3.8849,3.8418,3.8676,1632165,0
1989-11-15,3.8676,3.8849,3.8676,3.8849,1600053,0
1989-11-16,3.8849,3.8849,3.8676,3.8849,1091833,0
1989-11-17,3.8849,3.9278,3.8676,3.902,1799710,0
1989-11-20,3.902,3.9105,3.876,3.902,2684903,0
1989-11-21,3.8849,3.9105,3.876,3.8849,968270,0
1989-11-22,3.8849,4.0139,3.8849,4.0139,1135115,0
1989-11-24,4.0139,4.0997,4.0139,4.0481,365106,0
1989-11-27,4.0568,4.1081,4.0568,4.0739,551500,0
1989-11-28,4.0568,4.1081,4.0568,4.0826,877516,0
1989-11-29,4.0826,4.0826,3.902,3.902,1283114,0
1989-11-30,3.9364,3.9623,3.8849,3.8849,1805295,0
1989-12-01,3.9105,3.9965,3.9105,3.9879,1824841,0
1989-12-04,3.9879,4.0139,3.9709,3.9965,1130230,0
1989-12-05,4.0224,4.0826,4.0224,4.0481,1075077,0
1989-12-06,4.0739,4.1168,4.0481,4.0739,1594466,0
1989-12-07,4.0826,4.1428,4.0826,4.1081,1331280,0
1989-12-08,4.1683,4.1856,4.1081,4.1601,961291,0
1989-12-11,4.1342,4.1683,4.1081,4.1168,671576,0
1989-12-12,4.1168,4.177,4.1168,4.1683,723933,0
1989-12-13,4.1683,4.2629,4.1254,4.2029,709972,0
1989-12-14,4.2029,4.2286,4.151,4.2115,622709,0
1989-12-15,4.2374,4.2547,4.1254,4.1856,1757825,0
1989-12-18,4.1683,4.177,4.0398,4.0653,1397604,0
1989-12-19,4.0568,4.0997,3.9536,4.0997,1133020,0
1989-12-20,4.0826,4.0912,4.0139,4.0653,456562,0
1989-12-21,4.0653,4.0826,3.9709,3.9965,1111378,0
1989-12-22,3.9709,4.0912,3.9709,4.0398,772798,0
1989-12-26,4.0398,4.1254,4.0398,4.0912,285523,0
1989-12-27,4.0653,4.1683,4.0653,4.1683,892872,0
1989-12-28,4.1428,4.1683,4.1254,4.151,622012,0
1989-12-29,4.1683,4.2547,4.151,4.2374,1177696,0
1990-01-02,4.2374,4.3662,4.2029,4.3662,3010918,0
1990-01-03,4.3746,4.409,4.3146,4.409,1660088,0
1990-01-04,4.409,4.409,4.3403,4.3746,1275436,0
1990-01-05,4.3746,4.3831,4.3403,4.3662,1174908,0
1990-01-08,4.3403,4.4347,4.3146,4.4264,932665,0
1990-01-09,4.4005,4.4608,4.3403,4.3403,1022023,0
1990-01-10,4.2887,4.323,4.1856,4.3146,1339659,0
1990-01-11,4.3403,4.3662,4.3146,4.3403,1097419,0
1990-01-12,4.3403,4.3403,4.2115,4.2115,955703,0
1990-01-15,4.1856,4.2029,4.0912,4.1254,1544903,0
1990-01-16,4.0826,4.2029,4.0398,4.2029,1579107,0
1990-01-17,4.1856,4.2629,4.0997,4.1428,1618203,0
1990-01-18,4.0912,4.1856,4.0568,4.1683,1894650,0
1990-01-19,4.2115,4.2115,4.1428,4.1428,1072286,0
1990-01-22,4.151,4.2115,4.0653,4.0826,1246811,0
1990-01-23,4.0826,4.177,4.0653,4.1428,1205624,0
1990-01-24,4.0308,4.177,3.9965,4.1428,1831124,0
1990-01-25,4.177,4.2029,4.0826,4.1168,1154661,0
1990-01-26,4.1428,4.2629,4.1254,4.151,3088409,0
1990-01-29,4.151,4.2115,4.0997,4.1683,1341056,0
1990-01-30,4.151,4.1856,4.0912,4.1428,2593451,0
1990-01-31,4.1683,4.2029,4.1683,4.1856,1034592,0
1990-02-01,4.1856,4.2975,4.177,4.2716,1285208,0
1990-02-02,4.2547,4.3488,4.2374,4.3403,1396904,0
1990-02-05,4.3146,4.4264,4.3146,4.3146,377672,0
1990-02-06,4.2887,4.2975,4.2115,4.2286,1363396,0
1990-02-07,4.177,4.2547,4.1254,4.2547,1229359,0
1990-02-08,4.2716,4.3146,4.2115,4.2286,634576,0
1990-02-09,4.1856,4.2887,4.1856,4.2629,1745957,0
1990-02-12,4.2629,4.2887,4.2286,4.2374,878211,0
1990-02-13,4.2629,4.3488,4.2286,4.3403,1336867,0
1990-02-14,4.3662,4.4005,4.323,4.3488,835629,0
1990-02-15,4.3488,4.4264,4.3488,4.3831,883099,0
1990-02-16,4.4005,4.4608,4.3403,4.409,1045758,0
1990-02-20,4.3403,4.3662,4.2716,4.2975,1260773,0
1990-02-21,4.2374,4.3146,4.2374,4.3146,792345,0
1990-02-22,4.3403,4.3403,4.177,4.1856,929877,0
1990-02-23,4.1168,4.1683,4.0912,4.1683,1660088,0
1990-02-26,4.1683,4.2629,4.151,4.2629,845400,0
1990-02-27,4.2374,4.323,4.177,4.323,2154344,0
1990-02-28,4.2975,4.4693,4.2975,4.4519,1634260,0
1990-03-01,4.4005,4.5982,4.4005,4.5723,1866726,0
1990-03-02,4.5809,4.5809,4.4863,4.4863,819573,0
1990-03-05,4.4608,4.4693,4.3831,4.4005,1049947,0
1990-03-06,4.4176,4.4949,4.409,4.4863,1669165,0
1990-03-07,4.4863,4.4863,4.409,4.4347,809801,0
1990-03-08,4.4176,4.4435,4.3576,4.3746,1562353,0
1990-03-09,4.3318,4.3746,4.323,4.3318,1170023,0
1990-03-12,4.323,4.3746,4.2975,4.3318,883099,0
1990-03-13,4.3318,4.4608,4.2975,4.4435,1269148,0
1990-03-14,4.4608,4.4608,4.409,4.4608,555690,0
1990-03-15,4.4608,4.4863,4.4435,4.4693,673669,0
1990-03-16,4.5553,4.5553,4.4176,4.4347,1815071,0
1990-03-19,4.409,4.4347,4.3831,4.4347,1079965,0
1990-03-20,4.4005,4.5553,4.3746,4.4863,1214002,0
1990-03-21,4.5036,4.5296,4.4435,4.4863,1070890,0
1990-03-22,4.4693,4.5036,4.3576,4.4005,351845,0
1990-03-23,4.4347,4.5296,4.4176,4.5207,527066,0
1990-03-26,4.4949,4.6064,4.4949,4.5467,524974,0
1990-03-27,4.5553,4.6583,4.5553,4.6583,827951,0
1990-03-28,4.6414,4.6583,4.5809,4.6064,511014,0
1990-03-29,4.5809,4.5982,4.5036,4.5553,335786,0
1990-03-30,4.5553,4.6928,4.5207,4.6324,1759219,0
1990-04-02,4.6064,4.6064,4.4863,4.5553,693216,0
1990-04-03,4.5296,4.5467,4.4608,4.5296,2063593,0
1990-04-04,4.5809,4.6324,4.5553,4.6064,2542492,0
1990-04-05,4.6064,4.6414,4.5809,4.5809,1537920,0
1990-04-06,4.5809,4.6064,4.5467,4.5723,982233,0
1990-04-09,4.5553,4.5723,4.5467,4.5553,330202,0
1990-04-10,4.5809,4.5982,4.5553,4.5809,1462526,0
1990-04-11,4.5982,4.6324,4.5809,4.6324,819573,0
1990-04-12,4.6064,4.684,4.5982,4.6583,1306151,0
1990-04-16,4.6583,4.7702,4.6583,4.6928,1017836,0
1990-04-17,4.6583,4.7529,4.6583,4.7184,730217,0
1990-04-18,4.7443,4.7529,4.6928,4.7101,833533,0
1990-04-19,4.6668,4.6668,4.5553,4.5553,1109984,0
1990-04-20,4.5553,4.5809,4.4435,4.4608,1112076,0
1990-04-23,4.4608,4.4949,4.4347,4.4347,1050647,0
1990-04-24,4.4608,4.4863,4.409,4.4608,876819,0
1990-04-25,4.5036,4.5296,4.4863,4.4949,657613,0
1990-04-26,4.5207,4.6324,4.4608,4.6064,732309,0
1990-04-27,4.6324,4.6583,4.5036,4.5467,943837,0
1990-04-30,4.5207,4.6154,4.5036,4.6154,775595,0
1990-05-01,4.6064,4.6414,4.5809,4.6324,629688,0
1990-05-02,4.6583,4.6583,4.6154,4.6583,317635,0
1990-05-03,4.684,4.7184,4.6414,4.6583,596182,0
1990-05-04,4.684,4.7101,4.6414,4.6583,1685920,0
1990-05-07,4.6668,4.684,4.6414,4.6668,767215,0
1990-05-08,4.6583,4.6668,4.6324,4.6668,582917,0
1990-05-09,4.6583,4.7101,4.6064,4.6414,1539316,0
1990-05-10,4.6324,4.684,4.6064,4.6324,970361,0
1990-05-11,4.6928,4.7962,4.6668,4.7784,1799013,0
1990-05-14,4.8216,4.942,4.7784,4.9076,2039859,0
1990-05-15,4.8644,4.8815,4.8216,4.8387,645744,0
1990-05-16,4.8216,4.856,4.7962,4.856,670180,0
1990-05-17,4.8387,4.9249,4.8302,4.8387,2395890,0
1990-05-18,4.8644,4.9161,4.8387,4.8905,723933,0
1990-05-21,4.9076,5.0365,4.9076,4.9936,1201437,0
1990-05-22,5.0537,5.1313,4.9762,5.0878,1736181,0
1990-05-23,5.028,5.1051,5.0193,5.0795,982929,0
1990-05-24,5.0878,5.1139,5.028,5.028,830043,0
1990-05-25,4.9936,5.002,4.968,4.968,744878,0
1990-05-29,4.9507,4.9507,4.7784,4.8302,2495722,0
1990-05-30,4.8387,4.856,4.7962,4.8043,1255887,0
1990-05-31,4.7529,4.9249,4.7529,4.9249,1655899,0
1990-06-01,4.9507,4.9507,4.8302,4.8302,1129532,0
1990-06-04,4.8043,4.9076,4.8043,4.8905,1354320,0
1990-06-05,4.942,4.968,4.8644,4.8905,1590977,0
1990-06-06,4.899,4.899,4.8387,4.8905,930574,0
1990-06-07,4.8735,4.899,4.7272,4.8302,926387,0
1990-06-08,4.7529,4.7784,4.5809,4.6241,1927463,0
1990-06-11,4.6497,4.6668,4.5809,4.6414,1397604,0
1990-06-12,4.6668,4.7013,4.6154,4.6756,1579810,0
1990-06-13,4.6928,4.7871,4.6668,4.7443,1200039,0
1990-06-14,4.7184,4.7184,4.6241,4.6928,1049947,0
1990-06-15,4.7013,4.7529,4.6756,4.7443,1174210,0
1990-06-18,4.7443,4.7784,4.6414,4.6497,878211,0
1990-06-19,4.6414,4.6928,4.5897,4.6154,726727,0
1990-06-20,4.6064,4.6756,4.6064,4.6756,639461,0
1990-06-21,4.6756,4.7784,4.6497,4.7529,535447,0
1990-06-22,4.7529,4.7784,4.6064,4.6064,1158152,0
1990-06-25,4.6241,4.6414,4.5809,4.5809,934064,0
1990-06-26,4.5809,4.5809,4.2887,4.3662,5990422,0
1990-06-27,4.3318,4.4519,4.3318,4.4519,2259761,0
1990-06-28,4.4519,4.4519,4.3576,4.3576,2354700,0
1990-06-29,4.3662,4.4005,4.2804,4.3576,1618902,0
1990-07-02,4.3831,4.3831,4.2029,4.2804,3698550,0
1990-07-03,4.2629,4.3576,4.2629,4.3146,1404584,0
1990-07-05,4.2887,4.3576,4.2804,4.3318,813291,0
1990-07-06,4.3318,4.4693,4.3318,4.4176,1685219,0
1990-07-09,4.4264,4.4264,4.3146,4.3146,1134419,0
1990-07-10,4.3146,4.3318,4.2804,4.2804,1737577,0
1990-07-11,4.2887,4.3146,4.2547,4.2804,2521550,0
1990-07-12,4.2629,4.3146,4.2547,4.2804,1514884,0
1990-07-13,4.3146,4.4781,4.3058,4.4435,2506889,0
1990-07-16,4.4781,4.5638,4.4781,4.5553,1840896,0
1990-07-17,4.5638,4.5809,4.4264,4.4519,1336867,0
1990-07-18,4.3058,4.3576,4.2887,4.3318,1657996,0
1990-07-19,4.3576,4.4781,4.3318,4.4781,931970,0
1990-07-20,4.4781,4.5122,4.4264,4.4264,763722,0
1990-07-23,4.4949,4.5122,4.3318,4.3919,1728502,0
1990-07-24,4.4519,4.4519,4.3318,4.4519,977343,0
1990-07-25,4.5036,4.5296,4.4693,4.5122,996196,0
1990-07-26,4.5036,4.5122,4.3576,4.4176,922195,0
1990-07-27,4.3919,4.4176,4.3576,4.3662,716254,0
1990-07-30,4.3576,4.3576,4.3146,4.3403,1494637,0
1990-07-31,4.3318,4.3576,4.3058,4.3576,1272643,0
1990-08-01,4.3403,4.3403,4.2804,4.3146,857273,0
1990-08-02,4.2029,4.2457,4.151,4.177,964778,0
1990-08-03,4.151,4.151,3.8591,4.0051,3497499,0
1990-08-06,3.7818,3.8849,3.7301,3.8333,2196931,0
1990-08-07,3.9536,4.0051,3.6441,3.7043,2258362,0
1990-08-08,3.7301,3.9105,3.7301,3.8676,1642635,0
1990-08-09,3.8936,4.0568,3.8676,4.0224,1152569,0
1990-08-10,4.0308,4.0826,3.9448,3.9536,1506508,0
1990-08-13,3.9278,3.9448,3.8676,3.9105,787459,0
1990-08-14,3.9192,3.9536,3.8591,3.9536,1038080,0
1990-08-15,3.9536,4.0051,3.9192,3.9192,756045,0
1990-08-16,3.9192,3.9192,3.7818,3.8591,1498133,0
1990-08-17,3.8076,3.8076,3.6441,3.7214,1701974,0
1990-08-20,3.7474,3.9105,3.7474,3.8418,1072980,0
1990-08-21,3.7818,3.7818,3.5843,3.6353,1190965,0
1990-08-22,3.6699,3.7818,3.5583,3.7043,1282413,0
1990-08-23,3.5239,3.6613,3.4551,3.5843,1259375,0
1990-08-24,3.6353,3.7818,3.5325,3.6101,1797614,0
1990-08-27,3.9795,3.9795,3.8936,3.9192,1523957,0
1990-08-28,3.8849,3.9192,3.8076,3.8162,707180,0
1990-08-29,3.8333,3.9709,3.7818,3.9278,693913,0
1990-08-30,3.9105,3.9192,3.7818,3.7818,874027,0
1990-08-31,3.8076,3.9709,3.7301,3.9536,569655,0
1990-09-04,3.9448,3.9879,3.876,3.9879,432126,0
1990-09-05,3.9879,3.9879,3.9192,3.9536,567560,0
1990-09-06,3.9536,3.9536,3.7559,3.7902,746273,0
1990-09-07,3.7818,3.8076,3.7386,3.7559,642954,0
1990-09-10,3.876,3.876,3.6787,3.7301,682049,0
1990-09-11,3.7559,3.7646,3.7043,3.7301,671576,0
1990-09-12,3.7043,3.7301,3.6787,3.7043,524974,0
1990-09-13,3.7043,3.7127,3.6441,3.6528,1237040,0
1990-09-14,3.627,3.6441,3.5408,3.5754,830043,0
1990-09-17,3.5497,3.627,3.5325,3.627,1039476,0
1990-09-18,3.5926,3.7818,3.5497,3.7646,946629,0
1990-09-19,3.7818,3.7818,3.627,3.6699,799326,0
1990-09-20,3.627,3.6441,3.5497,3.5754,960587,0
1990-09-21,3.5754,3.7386,3.5754,3.7043,1589583,0
1990-09-24,3.6787,3.6787,3.5325,3.5754,702296,0
1990-09-25,3.6008,3.7386,3.5408,3.7386,1368282,0
1990-09-26,3.7559,3.8076,3.6528,3.687,843306,0
1990-09-27,3.7127,3.7646,3.6181,3.6441,749064,0
1990-09-28,3.6008,3.8076,3.5497,3.8076,1137211,0
1990-10-01,3.8505,4.0398,3.8245,3.9795,1566544,0
1990-10-02,4.0568,4.1168,4.0568,4.0653,1236340,0
1990-10-03,4.0653,4.0826,3.9623,3.9623,534742,0
1990-10-04,3.9623,4.0997,3.9448,4.0398,1033891,0
1990-10-05,3.9536,4.0997,3.9448,3.9879,1141401,0
1990-10-08,4.0139,4.1254,4.0139,4.1254,668781,0
1990-10-09,4.0826,4.0997,3.9278,3.9278,916608,0
1990-10-10,3.902,3.9192,3.7559,3.7559,781877,0
1990-10-11,3.7559,3.7902,3.6181,3.6787,1134419,0
1990-10-12,3.7301,3.9536,3.7301,3.902,944534,0
1990-10-15,3.902,3.9795,3.7902,3.8505,654120,0
1990-10-16,3.8505,3.8936,3.7386,3.7559,500540,0
1990-10-17,3.7559,3.8505,3.7301,3.8505,913117,0
1990-10-18,3.8245,3.9623,3.8245,3.9192,929877,0
1990-10-19,4.0568,4.0826,3.9536,3.9623,1482771,0
1990-10-22,3.9536,4.0826,3.9278,4.0653,1135115,0
1990-10-23,4.0912,4.2547,4.0826,4.1943,1497429,0
1990-10-24,4.1683,4.2201,4.0997,4.1683,529162,0
1990-10-25,4.1683,4.1943,4.0826,4.1168,601766,0
1990-10-26,4.0912,4.1168,4.0568,4.0997,837721,0
1990-10-29,4.0653,4.1428,3.9448,3.9795,757441,0
1990-10-30,4.0051,4.0653,4.0051,4.0568,501237,0
1990-10-31,4.0568,4.151,4.0139,4.0308,635973,0
1990-11-01,4.0139,4.0653,3.9795,4.0051,936854,0
1990-11-02,3.9795,4.1428,3.9795,4.1254,1763406,0
1990-11-05,4.0997,4.2029,4.0997,4.2029,1012247,0
1990-11-06,4.1943,4.1943,4.1254,4.1254,845400,0
1990-11-07,4.0997,4.1168,3.9879,3.9879,479593,0
1990-11-08,3.9795,4.0051,3.876,3.9448,1052737,0
1990-11-09,3.9536,4.0398,3.9536,3.9879,595483,0
1990-11-12,4.0051,4.0308,3.9795,3.9879,891478,0
1990-11-13,3.9623,3.9879,3.9448,3.9448,1549789,0
1990-11-14,3.9536,4.0398,3.9192,4.0398,1235645,0
1990-11-15,4.0308,4.0826,3.9278,3.9448,807706,0
1990-11-16,3.9623,4.0051,3.9448,3.9623,644349,0
1990-11-19,3.9623,4.0826,3.9536,4.0826,738591,0
1990-11-20,4.0912,4.1254,3.9795,3.9795,1234946,0
1990-11-21,4.0051,4.0051,3.9623,4.0051,649931,0
1990-11-23,3.9879,4.0139,3.9795,3.9879,601766,0
1990-11-26,3.9536,4.0568,3.902,4.0568,902649,0
1990-11-27,4.0568,4.0912,4.0308,4.0568,401410,0
1990-11-28,4.0568,4.0997,4.0308,4.0568,877516,0
1990-11-29,4.0308,4.0398,3.9879,4.0051,633878,0
1990-11-30,4.0308,4.2029,4.0308,4.1943,1616108,0
1990-12-03,4.2286,4.4005,4.2286,4.4005,2381924,0
1990-12-04,4.3831,4.6064,4.3576,4.5036,3170086,0
1990-12-05,4.4264,4.4519,4.3919,4.4519,639461,0
1990-12-06,4.5036,4.5207,4.3576,4.4435,1027609,0
1990-12-07,4.4435,4.4435,4.3919,4.4264,688331,0
1990-12-10,4.4005,4.4949,4.3662,4.4949,742780,0
1990-12-11,4.4949,4.5296,4.4519,4.4781,1209113,0
1990-12-12,4.4693,4.6154,4.4519,4.5296,1813673,0
1990-12-13,4.5638,4.5638,4.5036,4.5207,1026212,0
1990-12-14,4.4949,4.5207,4.4005,4.5036,602465,0
1990-12-17,4.4949,4.5638,4.4781,4.5638,747668,0
1990-12-18,4.538,4.6064,4.538,4.5897,988516,0
1990-12-19,4.5897,4.5897,4.5036,4.5296,780479,0
1990-12-20,4.4781,4.5809,4.4693,4.5296,1023422,0
1990-12-21,4.5553,4.5553,4.5036,4.5036,1339659,0
1990-12-24,4.5036,4.538,4.4781,4.5296,236658,0
1990-12-26,4.5036,4.5036,4.4693,4.4781,288318,0
1990-12-27,4.4781,4.5296,4.4435,4.4781,715558,0
1990-12-28,4.4519,4.5036,4.4435,4.5036,685537,0
1990-12-31,4.5296,4.5296,4.4781,4.5207,476105,0
1991-01-02,4.5207,4.538,4.4693,4.4693,1442280,0
1991-01-03,4.4519,4.4781,4.4005,4.4264,635275,0
1991-01-04,4.4435,4.4949,4.4176,4.4264,724633,0
1991-01-07,4.3576,4.4005,4.3058,4.3746,844706,0
1991-01-08,4.3576,4.3746,4.2887,4.2887,1113474,0
1991-01-09,4.3146,4.4176,4.2629,4.2629,976649,0
1991-01-10,4.2804,4.3662,4.2547,4.3403,673669,0
1991-01-11,4.3146,4.3746,4.3058,4.3576,676462,0
1991-01-14,4.2374,4.3318,4.2374,4.3058,811896,0
1991-01-15,4.3058,4.3662,4.3058,4.3662,436316,0
1991-01-16,4.3576,4.5036,4.3318,4.4693,713462,0
1991-01-17,4.6583,4.6583,4.5296,4.6414,2626961,0
1991-01-18,4.5897,4.7529,4.5897,4.7184,1822046,0
1991-01-21,4.6928,4.7962,4.6928,4.7784,2384021,0
1991-01-22,4.7962,4.856,4.7784,4.8216,2222060,0
1991-01-23,4.8216,4.8473,4.7529,4.8043,1100911,0
1991-01-24,4.8302,4.9333,4.8043,4.8815,1491847,0
1991-01-25,4.9333,5.0537,4.8905,5.0365,2132702,0
1991-01-28,5.011,5.0365,4.9333,4.968,1068793,0
1991-01-29,4.9588,4.968,4.9076,4.942,1251697,0
1991-01-30,4.9333,5.2858,4.9333,5.2428,2627661,0
1991-01-31,5.2084,5.2084,5.1051,5.2,2330968,0
1991-02-01,5.2255,5.2255,5.1313,5.157,1214002,0
1991-02-04,5.1313,5.2255,5.0968,5.2084,1535128,0
1991-02-05,5.2343,5.3118,5.2255,5.2942,2218572,0
1991-02-06,5.2428,5.4491,5.2,5.4319,1639845,0
1991-02-07,5.3887,5.4319,5.174,5.2343,2632546,0
1991-02-08,5.2343,5.3373,5.2343,5.3373,3376723,0
1991-02-11,5.32,5.475,5.32,5.475,1877898,0
1991-02-12,5.475,5.5523,5.4319,5.475,1715935,0
1991-02-13,5.4577,5.5523,5.406,5.5007,1065302,0
1991-02-14,5.5007,5.5779,5.3976,5.4577,1208416,0
1991-02-15,5.4577,5.5606,5.4491,5.5606,922892,0
1991-02-19,5.535,5.6465,5.4491,5.5093,961985,0
1991-02-20,5.4577,5.5093,5.4233,5.4577,852381,0
1991-02-21,5.475,5.5953,5.4577,5.5866,819573,0
1991-02-22,5.5606,5.7154,5.5264,5.5606,711366,0
1991-02-25,5.6121,5.7414,5.6121,5.6981,798629,0
1991-02-26,5.6381,5.6381,5.535,5.535,778387,0
1991-02-27,5.5264,5.5953,5.5264,5.5264,1800406,0
1991-02-28,5.5523,5.6121,5.5264,5.5779,1236340,0
1991-03-01,5.5264,5.7585,5.5093,5.7585,1027609,0
1991-03-04,5.7585,5.7843,5.6981,5.7843,1484166,0
1991-03-05,5.8099,5.8874,5.7756,5.8271,1970743,0
1991-03-06,5.8015,5.9562,5.7843,5.9562,1105097,0
1991-03-07,5.9646,6.1022,5.9646,6.0764,1901632,0
1991-03-08,6.0423,6.1193,5.9906,6.0423,1875804,0
1991-03-11,6.0165,6.0678,5.9646,6.0678,508917,0
1991-03-12,6.0248,6.0678,5.8789,5.9047,2624870,0
1991-03-13,5.8789,6.0165,5.8358,5.9906,1345944,0
1991-03-14,5.999,6.2313,5.9736,6.1451,1334773,0
1991-03-15,6.171,6.2655,6.1451,6.2655,1179094,0
1991-03-18,6.2395,6.2395,6.1022,6.1451,1315926,0
1991-03-19,5.9906,6.0678,5.9646,6.0165,1914196,0
1991-03-20,6.0165,6.0938,5.999,6.0678,1163039,0
1991-03-21,6.0938,6.1022,6.0423,6.0678,612935,0
1991-03-22,6.0678,6.171,6.0678,6.0938,1394811,0
1991-03-25,6.1538,6.1795,6.1193,6.1193,609446,0
1991-03-26,6.0938,6.1795,6.0938,6.171,1322210,0
1991-03-27,6.1451,6.2053,6.1451,6.1795,1082761,0
1991-03-28,6.171,6.1882,6.1279,6.1451,737895,0
1991-04-01,6.1193,6.171,6.0938,6.0938,1137211,0
1991-04-02,6.1193,6.2313,6.0764,6.2313,1926762,0
1991-04-03,6.317,6.4201,6.3087,6.3087,1465316,0
1991-04-04,6.3087,6.386,6.3087,6.317,2115254,0
1991-04-05,6.3342,6.3342,6.0165,6.0764,1818559,0
1991-04-08,6.0764,6.0764,6.0165,6.0678,1160247,0
1991-04-09,6.0678,6.0764,5.9133,5.9646,1429017,0
1991-04-10,5.9562,5.9736,5.8358,5.9047,941043,0
1991-04-11,5.9392,5.9906,5.8099,5.8874,1544903,0
1991-04-12,5.9392,6.1279,5.9392,6.1193,887986,0
1991-04-15,6.0938,6.171,5.9646,5.9646,691816,0
1991-04-16,5.999,6.1882,5.9392,6.1882,887986,0
1991-04-17,6.2141,6.317,6.1882,6.2828,2756112,0
1991-04-18,6.2572,6.2828,6.2053,6.2141,511014,0
1991-04-19,6.1882,6.2053,6.1022,6.1022,301580,0
1991-04-22,6.1193,6.1451,6.0507,6.1193,591295,0
1991-04-23,6.1451,6.1795,5.9736,6.0678,1939330,0
1991-04-24,6.1193,6.1279,6.0764,6.0938,545216,0
1991-04-25,6.0678,6.1022,5.999,6.0678,1043664,0
1991-04-26,6.0165,6.0764,5.999,5.999,776291,0
1991-04-29,5.9906,5.999,5.8099,5.8099,887986,0
1991-04-30,5.8358,5.9305,5.8099,5.8874,1073678,0
1991-05-01,5.9133,6.0165,5.9047,6.0165,420257,0
1991-05-02,6.0423,6.0938,6.0248,6.0678,1725016,0
1991-05-03,6.1451,6.2053,6.0248,6.0678,936854,0
1991-05-06,6.0678,6.1451,6.0678,6.1279,853777,0
1991-05-07,6.1022,6.1538,5.999,5.999,922892,0
1991-05-08,6.0165,6.0938,5.999,6.0248,548712,0
1991-05-09,6.0248,6.0938,6.0248,6.0678,665292,0
1991-05-10,6.0678,6.0764,5.9392,5.9562,702991,0
1991-05-13,5.9906,5.9906,5.9047,5.9646,536840,0
1991-05-14,5.9906,5.9906,5.7756,5.853,1174210,0
1991-05-15,5.8271,5.853,5.7756,5.7843,1034592,0
1991-05-16,5.853,5.9646,5.8358,5.9392,941043,0
1991-05-17,5.9133,6.0165,5.9047,5.9736,832137,0
1991-05-20,5.999,6.0423,5.9646,5.9736,300884,0
1991-05-21,5.9906,6.0507,5.9906,6.0248,475407,0
1991-05-22,6.0423,6.1022,6.0165,6.1022,1570731,0
1991-05-23,6.1193,6.2053,6.0248,6.0507,898454,0
1991-05-24,6.0938,6.1022,6.0678,6.1022,527066,0
1991-05-28,6.1279,6.1279,6.0507,6.1193,677160,0
1991-05-29,6.0938,6.171,6.0764,6.1451,685537,0
1991-05-30,6.0764,6.2914,6.0764,6.2828,1679637,0
1991-05-31,6.2313,6.2914,6.1451,6.2914,1573523,0
1991-06-03,6.317,6.3688,6.2141,6.2572,857968,0
1991-06-04,6.2313,6.2655,6.2053,6.2141,1024119,0
1991-06-05,6.2141,6.2141,6.0764,6.0938,590597,0
1991-06-06,6.0938,6.1451,6.0678,6.0938,671576,0
1991-06-07,6.0938,6.1022,5.999,6.1022,658312,0
1991-06-10,6.1022,6.1193,6.0165,6.0248,492160,0
1991-06-11,6.0165,6.0165,5.9646,6.0165,992004,0
1991-06-12,5.9906,5.9906,5.853,5.8874,770704,0
1991-06-13,5.9133,5.9133,5.7585,5.8618,1167228,0
1991-06-14,5.8874,6.0678,5.8874,6.0678,871231,0
1991-06-17,6.0507,6.1193,6.0507,6.0678,459349,0
1991-06-18,6.0507,6.0678,5.9474,6.0423,1144191,0
1991-06-19,6.0248,6.0678,6.0248,6.0248,644349,0
1991-06-20,6.0423,6.1882,6.0423,6.1795,1119058,0
1991-06-21,6.2395,6.4201,6.2313,6.3944,1698488,0
1991-06-24,6.3944,6.3944,6.2914,6.3087,926387,0
1991-06-25,6.2395,6.2395,6.1193,6.1538,1218189,0
1991-06-26,6.1193,6.1795,6.0678,6.1795,1076477,0
1991-06-27,6.1538,6.3428,6.1538,6.3428,1096719,0
1991-06-28,6.2914,6.386,6.1882,6.3087,1124643,0
1991-07-01,6.3601,6.6264,6.3428,6.6092,2742149,0
1991-07-02,6.6092,6.6609,6.5579,6.6525,1310341,0
1991-07-03,6.6264,6.7128,6.6092,6.678,1329885,0
1991-07-05,6.6609,6.678,6.6008,6.6351,476805,0
1991-07-08,6.6264,6.8756,6.6008,6.8756,1788539,0
1991-07-09,6.8413,6.8502,6.7209,6.79,2014028,0
1991-07-10,6.7639,6.8244,6.678,6.7128,1366188,0
1991-07-11,6.7383,6.79,6.6609,6.6868,850987,0
1991-07-12,6.7128,6.8929,6.6868,6.8413,893569,0
1991-07-15,6.8756,6.9274,6.8157,6.9274,639461,0
1991-07-16,6.9016,6.9016,6.678,6.678,2396587,0
1991-07-17,6.678,6.7209,6.678,6.7128,571746,0
1991-07-18,6.6955,6.7639,6.6955,6.7383,397220,0
1991-07-19,6.7128,6.7128,6.6525,6.6955,760932,0
1991-07-22,6.678,6.7383,6.6609,6.7383,516595,0
1991-07-23,6.7468,6.7984,6.5835,6.6008,815387,0
1991-07-24,6.6092,6.6264,6.5579,6.6092,628992,0
1991-07-25,6.6264,6.6264,6.5579,6.6264,733008,0
1991-07-26,6.678,6.678,6.5233,6.6264,940346,0
1991-07-29,6.6092,6.6351,6.5751,6.6264,1387134,0
1991-07-30,6.6525,6.7639,6.6525,6.6868,849589,0
1991-07-31,6.6868,6.6868,6.5751,6.6525,1278226,0
1991-08-01,6.6525,6.6525,6.6008,6.6264,1109288,0
1991-08-02,6.6264,6.6264,6.5493,6.6008,1056924,0
1991-08-05,6.5751,6.5835,6.506,6.506,828648,0
1991-08-06,6.5321,6.6868,6.5233,6.6609,1409468,0
1991-08-07,6.678,6.7128,6.6525,6.6955,776991,0
1991-08-08,6.6609,6.7468,6.6525,6.6955,536143,0
1991-08-09,6.6955,6.8672,6.6955,6.8672,716254,0
1991-08-12,6.8672,6.8672,6.8157,6.8244,232467,0
1991-08-13,6.8244,6.8929,6.7984,6.8502,1058324,0
1991-08-14,6.8756,6.8756,6.7729,6.7984,610142,0
1991-08-15,6.7468,6.79,6.6868,6.6955,675765,0
1991-08-16,6.6955,6.7209,6.5751,6.6525,877516,0
1991-08-19,6.5233,6.6008,6.3688,6.4804,1160945,0
1991-08-20,6.506,6.5493,6.4548,6.506,1086248,0
1991-08-21,6.6955,6.7383,6.6525,6.7209,1339659,0
1991-08-22,6.7383,6.8244,6.7209,6.8157,760233,0
1991-08-23,6.8157,7.0823,6.7729,7.0648,1413661,0
1991-08-26,7.0303,7.0648,6.9617,6.9617,547314,0
1991-08-27,6.9531,6.9788,6.9446,6.9617,247132,0
1991-08-28,6.9617,7.0906,6.9531,7.0823,957100,0
1991-08-29,7.1076,7.2541,7.1076,7.1851,1863236,0
1991-08-30,7.1851,7.2196,7.1165,7.168,351145,0
1991-09-03,7.1423,7.2196,7.0565,7.0648,423747,0
1991-09-04,7.0648,7.1337,7.0303,7.0823,784666,0
1991-09-05,7.0823,7.1165,7.0049,7.0303,967572,0
1991-09-06,7.0303,7.0565,6.9531,6.9876,448182,0
1991-09-09,6.9788,6.9788,6.9274,6.9531,332295,0
1991-09-10,6.9274,6.9531,6.8157,6.8413,1234248,0
1991-09-11,6.8413,6.9016,6.79,6.9016,786764,0
1991-09-12,6.9274,7.0132,6.9101,6.9531,483089,0
1991-09-13,6.9788,7.0132,6.9016,6.9016,508917,0
1991-09-16,6.9016,6.9617,6.9016,6.9274,665292,0
1991-09-17,6.9274,6.9788,6.9016,6.9359,673669,0
1991-09-18,6.9101,6.9531,6.9016,6.9274,529162,0
1991-09-19,6.9016,7.0049,6.8845,6.9531,720445,0
1991-09-20,6.9531,7.0303,6.9274,7.0303,1589583,0
1991-09-23,7.0049,7.0303,6.9788,7.0303,453069,0
1991-09-24,7.0303,7.2107,7.0303,7.2107,783271,0
1991-09-25,7.1851,7.1938,7.0565,7.1076,513804,0
1991-09-26,6.9876,7.1165,6.9788,7.0565,481690,0
1991-09-27,7.0565,7.1337,7.0303,7.0648,451670,0
1991-09-30,7.0565,7.1337,7.0303,7.1337,669481,0
1991-10-01,7.1337,7.1337,7.0565,7.0906,767913,0
1991-10-02,7.0906,7.1076,7.0303,7.0565,347656,0
1991-10-03,7.0049,7.0906,6.9788,7.0648,653424,0
1991-10-04,7.0648,7.0906,7.0303,7.0303,701595,0
1991-10-07,7.0303,7.0565,7.0049,7.0049,833533,0
1991-10-08,7.0132,7.0132,6.9531,7.0049,541028,0
1991-10-09,6.9617,7.0303,6.8756,6.8845,937553,0
1991-10-10,6.8845,6.9788,6.8413,6.9788,677160,0
1991-10-11,6.9788,6.9788,6.8756,6.9359,537541,0
1991-10-14,6.9359,7.0303,6.9359,7.0303,593388,0
1991-10-15,7.0823,7.5374,7.0823,7.4774,2837790,0
1991-10-16,7.4774,7.675,7.4088,7.6405,1574924,0
1991-10-17,7.5891,7.6493,7.5633,7.6149,1105794,0
1991-10-18,7.6234,7.7782,7.598,7.7525,1468107,0
1991-10-21,7.7438,7.7955,7.7438,7.7782,892872,0
1991-10-22,7.7782,7.8728,7.6667,7.6922,901253,0
1991-10-23,7.6922,7.8728,7.6922,7.8728,596182,0
1991-10-24,7.8471,7.8471,7.701,7.7696,1149077,0
1991-10-25,7.7696,7.7782,7.701,7.701,1423433,0
1991-10-28,7.7696,7.8728,7.7181,7.8728,1116965,0
1991-10-29,7.9071,8.1736,7.9071,8.0446,1263566,0
1991-10-30,8.0104,8.0362,7.9672,8.0104,881005,0
1991-10-31,8.0104,8.1392,7.8985,8.0104,1177696,0
1991-11-01,8.0104,8.0104,7.8299,7.8471,1500223,0
1991-11-04,7.8728,7.8728,7.8213,7.8213,474013,0
1991-11-05,7.8812,7.8812,7.7438,7.7438,813291,0
1991-11-06,7.7265,7.7955,7.7265,7.7782,1586089,0
1991-11-07,7.7955,7.7955,7.6922,7.7438,1185378,0
1991-11-08,7.7438,7.7525,7.6667,7.6922,442597,0
1991-11-11,7.675,7.7265,7.675,7.701,747668,0
1991-11-12,7.7265,7.8985,7.701,7.8471,1236340,0
1991-11-13,7.8299,7.8471,7.7525,7.8471,797931,0
1991-11-14,7.8299,7.8471,7.7955,7.8213,983626,0
1991-11-15,7.8213,7.8213,7.5116,7.5891,978740,0
1991-11-18,7.5289,7.6149,7.5035,7.5289,1845784,0
1991-11-19,7.4342,7.4602,7.2795,7.357,2472680,0
1991-11-20,7.3829,7.5374,7.357,7.486,769312,0
1991-11-21,7.4774,7.7265,7.4342,7.7265,1361998,0
1991-11-22,7.7265,7.7265,7.6234,7.6405,774897,0
1991-11-25,7.6234,7.6234,7.5374,7.5891,1337563,0
1991-11-26,7.6149,7.7696,7.5891,7.7265,1232148,0
1991-11-27,7.7438,7.8299,7.701,7.7265,1153965,0
1991-11-29,7.7181,7.7696,7.701,7.7265,459349,0
1991-12-02,7.675,7.7955,7.6234,7.7955,1719432,0
1991-12-03,7.7955,7.9071,7.7525,7.9071,897061,0
1991-12-04,7.9071,7.9416,7.8213,7.9158,1329885,0
1991-12-05,7.8812,7.9587,7.8471,7.9158,1567242,0
1991-12-06,7.8985,8.019,7.8299,7.9844,1418547,0
1991-12-09,8.019,8.0618,7.9416,7.9672,1195154,0
1991-12-10,7.9672,8.0877,7.933,7.933,1007364,0
1991-12-11,7.933,8.1133,7.8812,8.1133,1691504,0
1991-12-12,8.122,8.2248,8.122,8.1649,2172497,0
1991-12-13,8.1392,8.4917,8.1392,8.4831,2276513,0
1991-12-16,8.4144,8.4144,8.3369,8.3799,1982612,0
1991-12-17,8.4057,8.4315,8.2852,8.2852,1637051,0
1991-12-18,8.311,8.4659,8.2771,8.4572,779082,0
1991-12-19,8.4572,8.4572,8.2507,8.311,1591672,0
1991-12-20,8.4659,8.4659,8.2852,8.4057,2069178,0
1991-12-23,8.4144,8.7749,8.4144,8.7496,960587,0
1991-12-24,8.7496,8.8522,7.8554,7.8812,3043730,0
1991-12-26,8.0877,8.2852,8.0618,8.1392,4002922,0
1991-12-27,8.1649,8.3025,8.1476,8.2852,1612619,0
1991-12-30,8.2339,8.2507,8.1133,8.1736,2323984,0
1991-12-31,8.1392,8.2078,7.7609,7.8812,3817229,0
1992-01-02,7.7265,8.0962,7.7094,8.0962,2784036,0
1992-01-03,8.1133,8.2771,8.1133,8.1476,2545283,0
1992-01-06,8.0104,8.122,7.933,7.9416,2164120,0
1992-01-07,7.701,7.933,7.701,7.8385,3308311,0
1992-01-08,7.8041,8.0104,7.8041,7.993,2421021,0
1992-01-09,8.0104,8.1392,8.0104,8.0877,4019677,0
1992-01-10,8.0446,8.1392,8.019,8.1133,1419944,0
1992-01-13,8.0362,8.0446,6.8502,7.0219,12264974,0
1992-01-14,7.0475,7.1851,6.5661,7.0219,23944932,0
1992-01-15,7.1851,7.4002,7.1337,7.1597,9966119,0
1992-01-16,7.1337,7.4168,7.0823,7.2281,5099641,0
1992-01-17,7.1597,7.2107,7.125,7.1851,3219650,0
1992-01-20,7.1851,7.1851,6.6182,6.6955,6727619,0
1992-01-21,6.7468,6.8502,6.5661,6.6436,5695122,0
1992-01-22,6.6351,6.6697,6.4548,6.4632,5851497,0
1992-01-23,6.386,6.4117,6.1882,6.2914,11640168,0
1992-01-24,6.1882,6.317,6.171,6.1967,6110496,0
1992-01-27,6.2141,6.3428,6.2141,6.2742,6218701,0
1992-01-28,6.2997,6.3257,6.1882,6.2223,3967321,0
1992-01-29,6.2141,6.6182,6.2141,6.4632,6894466,0
1992-01-30,6.5149,6.6092,6.5149,6.5835,4199090,0
1992-01-31,6.5919,6.6697,6.4032,6.4632,2871995,0
1992-02-03,6.4632,6.5835,6.4117,6.5579,2156442,0
1992-02-04,6.5406,6.7209,6.5406,6.6955,3227326,0
1992-02-05,6.6609,6.7468,6.6436,6.6697,2900619,0
1992-02-06,6.6868,6.6868,6.4117,6.5406,2099197,0
1992-02-07,6.5321,6.6697,6.4375,6.4893,2730281,0
1992-02-10,6.5149,6.5661,6.2395,6.2395,4871364,0
1992-02-11,6.1625,6.1882,5.9047,6.111,8919663,0
1992-02-12,6.111,6.3688,6.111,6.3688,6727271,0
1992-02-13,6.4117,6.4632,6.2141,6.317,3278987,0
1992-02-14,6.317,6.386,6.2914,6.2914,2210544,0
1992-02-18,6.2655,6.3428,6.0594,6.0594,3399060,0
1992-02-19,6.0594,6.111,5.982,6.0851,2337599,0
1992-02-20,6.2141,6.7729,6.1625,6.7729,5448341,0
1992-02-21,6.8244,7.0565,6.6697,6.7729,5488484,0
1992-02-24,6.8244,7.0303,6.8244,6.9531,3464337,0
1992-02-25,6.9274,7.0303,6.8756,6.9016,3318085,0
1992-02-26,6.9531,7.1337,6.9274,7.1337,2577396,0
1992-02-27,7.1597,7.1597,7.0303,7.0823,1148729,0
1992-02-28,7.0823,7.1076,7.0049,7.0303,1287303,0
1992-03-02,7.0303,7.0565,6.9788,7.0303,750461,0
1992-03-03,7.0132,7.0648,6.9876,7.0132,1661835,0
1992-03-04,7.0132,7.1165,6.9617,7.0392,1555725,0
1992-03-05,6.9617,6.9876,6.8069,6.8585,1753286,0
1992-03-06,6.8585,6.8845,6.7298,6.7811,1600053,0
1992-03-09,6.7811,6.9359,6.7811,6.8845,1026561,0
1992-03-10,6.9876,7.0648,6.9876,7.0132,1892906,0
1992-03-11,7.0132,7.0132,6.9359,6.9876,1076124,0
1992-03-12,6.9876,7.0132,6.8845,6.8845,2089073,0
1992-03-13,6.9101,6.9876,6.9101,6.9359,1355716,0
1992-03-16,6.9617,6.9876,6.8845,6.9101,1100560,0
1992-03-17,6.9617,7.0132,6.9617,6.9876,976298,0
1992-03-18,6.9617,7.0132,6.9617,6.9876,1386782,0
1992-03-19,6.9617,7.0132,6.8845,6.9101,1245064,0
1992-03-20,6.9617,6.9876,6.8069,6.9101,1676842,0
1992-03-23,6.9101,6.9101,6.7811,6.8329,639112,0
1992-03-24,6.8069,6.8585,6.7298,6.7556,1185730,0
1992-03-25,6.7039,6.7298,6.5493,6.6264,1807735,0
1992-03-26,6.678,6.7298,6.4976,6.5493,1408773,0
1992-03-27,6.6008,6.678,6.5233,6.5493,787112,0
1992-03-30,6.6008,6.8329,6.6008,6.7811,784321,0
1992-03-31,7.0132,7.0132,6.9101,6.9876,2808116,0
1992-04-01,6.9876,7.2196,6.9617,7.168,3656663,0
1992-04-02,7.1423,7.1423,7.0132,7.0648,1249604,0
1992-04-03,7.0648,7.2452,7.0132,7.2196,1729547,0
1992-04-06,7.2452,7.2713,7.168,7.168,1436696,0
1992-04-07,7.1938,7.1938,6.9617,6.9876,1038428,0
1992-04-08,6.9359,7.0648,6.8585,6.9101,1499528,0
1992-04-09,6.9617,7.168,6.9359,7.0906,993751,0
1992-04-10,7.168,7.2452,7.0906,7.1938,995146,0
1992-04-13,7.168,7.2452,7.1165,7.168,746273,0
1992-04-14,7.0906,7.5035,7.0906,7.4514,2724699,0
1992-04-15,7.4774,7.6323,7.4261,7.6323,2265345,0
1992-04-16,7.6323,7.7352,7.5289,7.6835,2248939,0
1992-04-20,7.5806,7.6323,7.5035,7.5289,2628706,0
1992-04-21,7.5549,7.5806,7.4774,7.5289,665991,0
1992-04-22,7.5289,7.7352,7.4774,7.7352,2055215,0
1992-04-23,7.6835,7.7094,7.6063,7.6063,1157456,0
1992-04-24,7.6578,7.6835,7.5549,7.5549,765120,0
1992-04-27,7.4514,7.5289,7.3486,7.4514,599670,0
1992-04-28,7.2196,7.3227,7.0132,7.2966,2395191,0
1992-04-29,7.4261,7.4261,7.2713,7.4002,1435998,0
1992-04-30,7.4261,7.6835,7.4002,7.6063,1001084,0
1992-05-01,7.6835,7.7094,7.5289,7.6063,767215,0
1992-05-04,7.6063,7.7094,7.6063,7.6578,784321,0
1992-05-05,7.7094,7.7868,7.6835,7.7094,1843690,0
1992-05-06,7.7094,7.7868,7.6323,7.7352,1321163,0
1992-05-07,7.7352,7.8385,7.7094,7.8385,493211,0
1992-05-08,7.8125,7.8641,7.7609,7.8385,800374,0
1992-05-11,7.8901,7.9672,7.8641,7.9158,1629720,0
1992-05-12,7.9158,7.9158,7.7352,7.8901,961985,0
1992-05-13,7.8901,7.9416,7.8641,7.8641,865649,0
1992-05-14,7.8641,7.8641,7.7609,7.7868,532652,0
1992-05-15,7.7868,7.8641,7.7609,7.7609,1111729,0
1992-05-18,7.7609,7.7868,7.4774,7.5035,478548,0
1992-05-19,7.5289,7.8125,7.5035,7.7609,597928,0
1992-05-20,7.6835,7.7094,7.6063,7.6578,594085,0
1992-05-21,7.5289,7.6835,7.5289,7.5806,573839,0
1992-05-22,7.6323,7.7609,7.6323,7.7094,336833,0
1992-05-26,7.6835,7.6835,7.3741,7.5289,813291,0
1992-05-27,7.5289,7.6578,7.5289,7.6063,731961,0
1992-05-28,7.6323,7.7094,7.5806,7.7094,578726,0
1992-05-29,7.7609,7.8641,7.6835,7.6835,1242622,0
1992-06-01,7.6835,7.7094,7.6063,7.6323,427937,0
1992-06-02,7.6578,7.7868,7.5806,7.7609,791297,0
1992-06-03,7.8385,7.8641,7.7094,7.7868,1189218,0
1992-06-04,7.7868,7.7868,7.6578,7.6578,610844,0
1992-06-05,7.6835,7.6835,7.4774,7.6578,912773,0
1992-06-08,7.6578,7.7094,7.5549,7.6578,831790,0
1992-06-09,7.6063,7.6323,7.5289,7.5549,892525,0
1992-06-10,7.5035,7.5549,7.3741,7.3741,550803,0
1992-06-11,7.4261,7.5289,7.3741,7.4774,845400,0
1992-06-12,7.5289,7.6323,7.4774,7.5806,698100,0
1992-06-15,7.5549,7.6063,7.4261,7.4261,428288,0
1992-06-16,7.4774,7.6063,7.3741,7.3741,1155012,0
1992-06-17,7.2966,7.3741,7.168,7.2713,1366887,0
1992-06-18,7.2196,7.2713,7.1938,7.2713,814688,0
1992-06-19,7.2713,7.7094,7.2713,7.7094,2178428,0
1992-06-22,7.7094,7.7094,7.5549,7.6323,755000,0
1992-06-23,7.6063,7.6323,7.4514,7.4514,893920,0
1992-06-24,7.4514,7.4774,7.3486,7.4002,1361998,0
1992-06-25,7.4002,7.5035,7.4002,7.4514,549059,0
1992-06-26,7.4514,7.5806,7.4261,7.5806,516947,0
1992-06-29,7.6063,7.6835,7.5289,7.6323,1291144,0
1992-06-30,7.6835,7.8125,7.6063,7.7868,1708605,0
1992-07-01,7.7868,7.9158,7.7609,7.8385,1516630,0
1992-07-02,7.8641,7.9158,7.7609,7.8385,990608,0
1992-07-06,7.8385,7.8385,7.5549,7.6323,1072980,0
1992-07-07,7.6578,7.6835,7.5549,7.5806,1129532,0
1992-07-08,7.5549,7.6835,7.5289,7.6835,674717,0
1992-07-09,7.6835,7.8641,7.6835,7.8125,1495684,0
1992-07-10,7.8125,7.8641,7.7868,7.7868,615378,0
1992-07-13,7.7609,7.8125,7.7609,7.7609,583962,0
1992-07-14,7.7352,7.9416,7.7352,7.9416,582568,0
1992-07-15,7.9158,7.993,7.7868,7.8641,860065,0
1992-07-16,7.7868,7.8641,7.7868,7.8385,824111,0
1992-07-17,7.7609,7.7868,7.7352,7.7868,607350,0
1992-07-20,7.7094,7.7094,7.5549,7.7094,1139305,0
1992-07-21,7.7868,7.8125,7.5806,7.6063,652376,0
1992-07-22,7.5549,7.5806,7.5035,7.5289,340328,0
1992-07-23,7.5035,7.5806,7.4774,7.5806,278193,0
1992-07-24,7.4002,7.5035,7.4002,7.5035,550452,0
1992-07-27,7.4514,7.5035,7.4261,7.4514,810845,0
1992-07-28,7.5035,7.8385,7.4774,7.7609,1958879,0
1992-07-29,7.7868,7.8641,7.7609,7.7868,1207370,0
1992-07-30,7.8385,7.8641,7.6063,7.6063,946973,0
1992-07-31,7.6323,7.6323,7.5035,7.5289,922546,0
1992-08-03,7.4774,7.5549,7.4514,7.5035,480293,0
1992-08-04,7.4514,7.6063,7.4514,7.5806,458307,0
1992-08-05,7.5806,7.5806,7.5289,7.5289,248874,0
1992-08-06,7.5035,7.5289,7.4514,7.4774,583962,0
1992-08-07,7.5289,7.6063,7.5035,7.5289,411532,0
1992-08-10,7.4774,7.4774,7.4261,7.4514,312052,0
1992-08-11,7.4514,7.4774,7.2196,7.2966,832838,0
1992-08-12,7.2713,7.3486,7.2452,7.3227,382560,0
1992-08-13,7.4002,7.4514,7.3227,7.4514,1081363,0
1992-08-14,7.5035,7.6063,7.4261,7.5549,706481,0
1992-08-17,7.5289,7.5806,7.5035,7.5289,682395,0
1992-08-18,7.5035,7.5806,7.5035,7.5549,474363,0
1992-08-19,7.6578,7.6578,7.5035,7.5549,775942,0
1992-08-20,7.5289,7.5806,7.5035,7.5035,425144,0
1992-08-21,7.5806,7.5806,7.3741,7.5289,845400,0
1992-08-24,7.5289,7.5549,7.4514,7.5035,874720,0
1992-08-25,7.4774,7.4774,7.3227,7.3486,677862,0
1992-08-26,7.3227,7.3227,7.1938,7.2713,822715,0
1992-08-27,7.3486,7.4514,7.2966,7.3486,714158,0
1992-08-28,7.3741,7.4002,7.2966,7.3227,376626,0
1992-08-31,7.2966,7.4002,7.2966,7.3486,837376,0
1992-09-01,7.2795,7.4088,7.2281,7.4088,645047,0
1992-09-02,7.4088,7.4342,7.2795,7.357,810149,0
1992-09-03,7.3314,7.4602,7.3314,7.3314,907183,0
1992-09-04,7.3314,7.3829,7.2541,7.2541,1014691,0
1992-09-08,7.2541,7.2795,7.2281,7.2281,440155,0
1992-09-09,7.2541,7.2795,7.1508,7.2541,1205624,0
1992-09-10,7.3055,7.357,7.1766,7.357,874027,0
1992-09-11,7.4088,7.5374,7.357,7.4342,724980,0
1992-09-14,7.6922,7.8728,7.6667,7.8471,1679986,0
1992-09-15,7.8213,7.8728,7.6922,7.6922,860065,0
1992-09-16,7.6922,7.8985,7.6922,7.7696,615378,0
1992-09-17,7.7955,7.9242,7.7696,7.8728,458655,0
1992-09-18,7.9242,8.0019,7.8728,8.0019,1088341,0
1992-09-21,7.9762,7.9762,7.7955,7.8471,438058,0
1992-09-22,7.7955,7.8213,7.6405,7.6667,474709,0
1992-09-23,7.6922,7.8471,7.6922,7.8213,515901,0
1992-09-24,7.8471,7.9502,7.7181,7.7181,615378,0
1992-09-25,7.7438,7.7438,7.486,7.486,1280322,0
1992-09-28,7.3314,7.5633,7.3314,7.5116,1086593,0
1992-09-29,7.5116,7.6667,7.486,7.6405,358826,0
1992-09-30,7.6405,7.7696,7.6149,7.7181,332997,0
1992-10-01,7.7696,7.7696,7.6405,7.7181,440851,0
1992-10-02,7.6922,7.7181,7.5116,7.5374,267376,0
1992-10-05,7.2795,7.4602,7.2281,7.4342,1028305,0
1992-10-06,7.4088,7.486,7.3829,7.486,602809,0
1992-10-07,7.5374,7.6405,7.5116,7.5633,480642,0
1992-10-08,7.5633,7.7438,7.5633,7.7181,384653,0
1992-10-09,7.6667,7.6667,7.5374,7.5633,350799,0
1992-10-12,7.5374,7.6667,7.5374,7.6667,528113,0
1992-10-13,7.6667,7.8213,7.6405,7.8213,781877,0
1992-10-14,7.7181,7.8471,7.6922,7.6922,1627279,0
1992-10-15,7.4342,7.6922,7.4342,7.6667,820968,0
1992-10-16,7.6667,7.7955,7.5891,7.7955,483785,0
1992-10-19,7.7438,7.8985,7.6922,7.7696,692517,0
1992-10-20,7.8985,7.8985,7.7696,7.7696,531604,0
1992-10-21,7.7696,7.9502,7.7696,7.9502,528464,0
1992-10-22,7.9502,7.9762,7.8728,7.9502,539632,0
1992-10-23,7.9762,8.1649,7.9502,8.0019,1219236,0
1992-10-26,8.0019,8.0272,7.8471,8.0272,735801,0
1992-10-27,8.1048,8.1649,7.9242,7.9242,1157108,0
1992-10-28,7.8985,7.9762,7.8213,7.9762,504031,0
1992-10-29,7.9502,7.9502,7.6922,7.7181,760932,0
1992-10-30,7.7181,7.7955,7.5891,7.5891,659009,0
1992-11-02,7.5891,7.8471,7.5891,7.7696,780130,0
1992-11-03,7.6405,7.7438,7.5374,7.7438,964081,0
1992-11-04,7.6922,7.8213,7.6922,7.7696,613631,0
1992-11-05,7.7696,7.8213,7.7438,7.7955,704037,0
1992-11-06,7.7955,7.8728,7.7438,7.8471,818179,0
1992-11-09,7.8728,7.9762,7.7955,7.8985,554295,0
1992-11-10,7.9762,8.1392,7.9502,8.1392,1015040,0
1992-11-11,8.0272,8.2423,7.9762,8.2423,1071938,0
1992-11-12,8.2166,8.2679,8.1048,8.1649,2099894,0
1992-11-13,8.1649,8.1907,8.0533,8.1048,497746,0
1992-11-16,8.0533,8.0788,7.9242,7.9762,988516,0
1992-11-17,7.8985,7.9242,7.6405,7.6922,3016154,0
1992-11-18,7.6922,7.8728,7.6405,7.8471,1753984,0
1992-11-19,7.8213,7.8471,7.6922,7.7696,1088693,0
1992-11-20,7.8471,7.9242,7.7955,7.8985,1020627,0
1992-11-23,7.8985,8.0019,7.8728,7.9502,564767,0
1992-11-24,7.9242,8.1048,7.9242,8.0272,663200,0
1992-11-25,8.0272,8.1048,8.0272,8.1048,501935,0
1992-11-27,8.1048,8.2166,8.1048,8.1048,883099,0
1992-11-30,8.1649,8.2166,8.1392,8.2166,780830,0
1992-12-01,8.1907,8.2423,8.1392,8.1649,586055,0
1992-12-02,8.1907,8.2166,8.1048,8.1907,733359,0
1992-12-03,8.1907,8.2166,8.1048,8.1048,805265,0
1992-12-04,8.1907,8.2679,8.0788,8.1392,1323255,0
1992-12-07,8.1649,8.2166,8.1048,8.2166,484132,0
1992-12-08,8.2248,8.3025,8.1993,8.3025,589200,0
1992-12-09,8.3025,8.3281,8.2248,8.3025,484132,0
1992-12-10,8.2771,8.2771,8.1736,8.2771,887288,0
1992-12-11,8.2248,8.2771,8.1993,8.2771,440501,0
1992-12-14,8.2248,8.3025,8.2248,8.2507,586055,0
1992-12-15,8.3025,8.3281,8.1736,8.1736,468776,0
1992-12-16,8.1993,8.2507,8.0618,8.122,725679,0
1992-12-17,8.1736,8.1736,8.0362,8.1476,484482,0
1992-12-18,8.2248,8.2771,8.1736,8.2771,1491145,0
1992-12-21,8.2248,8.2248,8.0962,8.0962,1053788,0
1992-12-22,8.122,8.122,7.8299,7.8299,2029733,0
1992-12-23,7.8299,7.933,7.598,7.598,3229073,0
1992-12-24,7.572,7.6234,7.357,7.4689,2411249,0
1992-12-28,7.5205,7.572,7.4689,7.572,3915660,0
1992-12-29,7.572,7.8812,7.572,7.701,1545949,0
1992-12-30,7.6493,7.8041,7.6493,7.8041,1739323,0
1992-12-31,7.8041,7.9587,7.8041,7.8299,2037763,0
1993-01-04,7.8812,7.9071,7.7782,7.9071,1557816,0
1993-01-05,7.933,8.0962,7.933,8.0962,2562386,0
1993-01-06,8.0962,8.1476,7.9071,8.0104,1706862,0
1993-01-07,7.9844,8.0962,7.933,8.0362,1932350,0
1993-01-08,8.0104,8.0362,7.8554,8.0104,1000383,0
1993-01-11,7.9844,8.0618,7.9844,8.0618,858664,0
1993-01-12,8.0362,8.0362,7.8812,7.9587,1740720,0
1993-01-13,8.0104,8.0362,7.933,8.0104,2031480,0
1993-01-14,7.9844,7.9844,7.8299,7.933,1452405,0
1993-01-15,8.0104,8.0362,7.9587,7.9587,2090118,0
1993-01-18,7.933,8.0962,7.9071,7.933,1333029,0
1993-01-19,7.9071,7.9844,7.8299,7.933,750810,0
1993-01-20,7.933,7.933,7.8299,7.8554,711366,0
1993-01-21,7.8299,7.9587,7.8041,7.9587,1386782,0
1993-01-22,7.9587,8.0104,7.8554,7.9071,713112,0
1993-01-25,7.8299,7.9844,7.8299,7.9071,1800756,0
1993-01-26,7.9071,7.9071,7.8041,7.8299,2404616,0
1993-01-27,7.8041,7.8299,7.7525,7.7782,1224125,0
1993-01-28,7.7525,7.8041,7.7265,7.7782,1112775,0
1993-01-29,7.7265,7.7525,7.4946,7.5205,2706196,0
1993-02-01,7.4946,7.6234,7.4946,7.5205,1449613,0
1993-02-02,7.5465,7.572,7.4168,7.443,1134768,0
1993-02-03,7.4946,7.8299,7.4689,7.7265,1992736,0
1993-02-04,7.675,7.675,7.2541,7.572,6561120,0
1993-02-05,7.5205,7.6493,7.4689,7.5205,2157486,0
1993-02-08,7.5465,7.5465,7.2541,7.3055,2293618,0
1993-02-09,7.2795,7.2795,7.0475,7.1508,3481788,0
1993-02-10,7.0993,7.3913,7.0993,7.3314,2312817,0
1993-02-11,7.443,7.5205,7.3913,7.4689,2412991,0
1993-02-12,7.4168,7.7265,7.4168,7.6493,3744277,0
1993-02-16,7.6493,7.6493,7.4168,7.5465,2088026,0
1993-02-17,7.5205,7.5465,7.0733,7.1508,2858034,0
1993-02-18,7.1508,7.1766,6.7639,6.8157,3451420,0
1993-02-19,6.8672,6.8672,6.0594,6.3944,4529293,0
1993-02-22,6.4719,6.5493,6.3688,6.4201,2866761,0
1993-02-23,6.4719,6.8413,6.446,6.446,2996606,0
1993-02-24,6.6264,6.8413,6.5493,6.7128,2196583,0
1993-02-25,6.7639,6.9446,6.7128,6.9446,2008091,0
1993-02-26,6.9961,7.0993,6.8157,6.9189,1554326,0
1993-03-01,6.8929,7.0733,6.8157,6.9189,3228029,0
1993-03-02,6.9788,6.9788,6.7984,6.9274,3040936,0
1993-03-03,6.9274,7.0049,6.9016,6.9788,1218189,0
1993-03-04,6.9788,7.2196,6.9016,7.1076,976996,0
1993-03-05,7.2196,7.3741,7.1076,7.1851,1489401,0
1993-03-08,7.2452,7.2713,7.0565,7.2452,1447518,0
1993-03-09,7.2713,7.2713,7.1076,7.2196,1074727,0
1993-03-10,7.1851,7.1851,7.0823,7.1851,1141748,0
1993-03-11,7.2196,7.2966,7.1597,7.2452,1198296,0
1993-03-12,7.2452,7.2713,6.9788,7.1851,4702073,0
1993-03-15,7.2452,7.2713,7.0303,7.2452,2215430,0
1993-03-16,7.1851,7.2452,7.1597,7.2452,1540015,0
1993-03-17,7.1851,7.2966,7.1337,7.2196,1862885,0
1993-03-18,7.2196,7.2966,7.2196,7.2966,960587,0
1993-03-19,7.3486,7.3486,7.1337,7.2452,2311771,0
1993-03-22,7.0565,7.1337,7.0303,7.1076,4927907,0
1993-03-23,7.1076,7.2966,7.0823,7.1076,1860094,0
1993-03-24,7.0565,7.1337,6.9274,7.0049,1787493,0
1993-03-25,7.0049,7.0823,6.9531,7.0823,1015390,0
1993-03-26,7.1076,7.1597,7.0049,7.0303,1621691,0
1993-03-29,7.0565,7.1597,7.0049,7.0823,1125341,0
1993-03-30,7.0565,7.0565,7.0049,7.0303,1659041,0
1993-03-31,7.1851,7.1851,7.0565,7.1337,1394461,0
1993-04-01,7.1851,7.1851,7.0823,7.1337,1035632,0
1993-04-02,7.0565,7.1076,6.9274,6.9531,1398652,0
1993-04-05,7.0565,7.0823,7.0049,7.0303,568258,0
1993-04-06,6.8244,6.8244,6.5835,6.7729,3856319,0
1993-04-07,6.7729,6.8244,6.6609,6.7468,1673005,0
1993-04-08,6.7468,6.8244,6.7468,6.8244,1238784,0
1993-04-12,6.9274,7.2452,6.9274,7.2196,1707562,0
1993-04-13,7.2196,7.2966,7.0565,7.1597,1653456,0
1993-04-14,7.1337,7.1597,7.1076,7.1337,555344,0
1993-04-15,7.1076,7.2452,7.1076,7.2452,1569684,0
1993-04-16,7.2452,7.2966,7.1597,7.2196,1198990,0
1993-04-19,7.1851,7.2966,7.1597,7.2713,1051345,0
1993-04-20,7.2196,7.2713,7.1597,7.1851,1281366,0
1993-04-21,7.2196,7.4002,7.1597,7.3486,1162691,0
1993-04-22,7.4002,7.5289,7.2713,7.3486,774897,0
1993-04-23,7.1851,7.2452,7.1597,7.1851,643651,0
1993-04-26,7.1337,7.1597,7.0565,7.0823,1307549,0
1993-04-27,7.0565,7.0823,7.0049,7.0823,1530939,0
1993-04-28,7.0823,7.2452,7.0565,7.2196,656914,0
1993-04-29,7.2452,7.4002,7.2452,7.3741,1184682,0
1993-04-30,7.3741,7.4514,7.3486,7.4002,712066,0
1993-05-03,7.3486,7.3741,7.2452,7.3741,1054835,0
1993-05-04,7.3486,7.4261,7.3227,7.3741,621313,0
1993-05-05,7.4002,7.4002,7.3227,7.3486,617126,0
1993-05-06,7.2966,7.4002,7.2713,7.3741,365106,0
1993-05-07,7.3486,7.4514,7.2966,7.4002,535447,0
1993-05-10,7.4002,7.5289,7.4002,7.4774,735801,0
1993-05-11,7.3486,7.4002,7.3486,7.4002,783621,0
1993-05-12,7.3741,7.4002,7.3227,7.4002,632483,0
1993-05-13,7.4002,7.4002,7.1597,7.1851,948372,0
1993-05-14,7.1851,7.2452,7.0823,7.2196,646444,0
1993-05-17,7.2452,7.2966,7.1597,7.1851,404554,0
1993-05-18,7.1851,7.2452,7.1337,7.1597,647491,0
1993-05-19,7.2196,7.2196,7.1337,7.1851,1068096,0
1993-05-20,7.2196,7.2196,7.1337,7.1597,1126041,0
1993-05-21,7.0823,7.1597,7.0565,7.1337,1104747,0
1993-05-24,7.1076,7.1851,7.0823,7.1337,585710,0
1993-05-25,7.1337,7.1851,7.0565,7.1076,836678,0
1993-05-26,6.9788,7.1076,6.9274,7.1076,4405730,0
1993-05-27,7.1597,7.1597,6.9788,7.0049,1047502,0
1993-05-28,7.0565,7.0565,6.9016,6.9531,545216,0
1993-06-01,7.0132,7.1766,7.0132,7.1766,992356,0
1993-06-02,7.1766,7.3829,7.125,7.357,1370725,0
1993-06-03,7.3314,7.3314,7.1508,7.2281,692866,0
1993-06-04,7.1766,7.2281,7.0648,7.1766,522180,0
1993-06-07,7.2281,7.2541,7.0906,7.0906,563719,0
1993-06-08,7.0648,7.125,6.9617,7.0648,954657,0
1993-06-09,7.125,7.2281,7.0906,7.0906,953610,0
1993-06-10,7.1766,7.2281,7.0648,7.0648,643998,0
1993-06-11,7.1508,7.2795,7.125,7.2541,1528496,0
1993-06-14,7.2795,7.3314,7.2541,7.3055,1029355,0
1993-06-15,7.3314,7.4602,7.3314,7.3829,859016,0
1993-06-16,7.3314,7.4342,7.3314,7.4342,704387,0
1993-06-17,7.4342,7.4342,7.357,7.357,670877,0
1993-06-18,7.4088,7.4088,7.2541,7.2541,1328142,0
1993-06-21,7.2795,7.3055,7.2281,7.2795,627596,0
1993-06-22,7.3055,7.357,7.2795,7.3055,623408,0
1993-06-23,7.2541,7.2795,7.2281,7.2541,750111,0
1993-06-24,7.2795,7.3829,7.2795,7.357,948024,0
1993-06-25,7.3829,7.3829,7.3314,7.357,286569,0
1993-06-28,7.3829,7.4088,7.3314,7.3314,1071239,0
1993-06-29,7.3314,7.357,7.1508,7.1766,2675829,0
1993-06-30,7.1508,7.1508,6.9617,7.0132,5528974,0
1993-07-01,7.0392,7.0392,6.9101,6.9617,1513837,0
1993-07-02,6.9617,7.0132,6.9359,6.9876,1917691,0
1993-07-06,7.0648,7.0648,6.9359,6.9359,1194107,0
1993-07-07,6.9617,6.9617,6.7811,6.8585,1422385,0
1993-07-08,6.8845,7.0392,6.8585,7.0132,1775276,0
1993-07-09,6.9617,6.9876,6.9101,6.9617,1478233,0
1993-07-12,6.9617,6.9617,6.8845,6.9101,1196549,0
1993-07-13,7.0132,7.0132,6.8845,6.9101,1331280,0
1993-07-14,6.9359,6.9876,6.9101,6.9359,1311735,0
1993-07-15,6.9101,6.9617,6.9101,6.9617,1403536,0
1993-07-16,6.9617,7.0392,6.9359,6.9617,574188,0
1993-07-19,6.9101,7.0648,6.9101,6.9876,480642,0
1993-07-20,6.9617,6.9876,6.7811,6.9876,996891,0
1993-07-21,6.9617,6.9876,6.7811,6.7811,609446,0
1993-07-22,6.8329,6.9359,6.8069,6.8845,1313831,0
1993-07-23,6.8845,6.9101,6.8845,6.9101,686579,0
1993-07-26,6.9101,6.9876,6.9101,6.9876,686234,0
1993-07-27,6.9876,7.0132,6.8329,6.8329,694960,0
1993-07-28,6.8845,6.9876,6.8329,6.8845,505776,0
1993-07-29,6.9101,6.9876,6.9101,6.9617,585359,0
1993-07-30,6.9617,6.9617,6.8329,6.9101,556041,0
1993-08-02,6.9101,6.9359,6.8585,6.8845,312752,0
1993-08-03,6.8845,6.8845,6.8329,6.8585,1025166,0
1993-08-04,6.7811,6.7811,6.6436,6.6955,2400428,0
1993-08-05,6.7556,6.7811,6.7209,6.7811,986070,0
1993-08-06,6.7811,6.8069,6.7556,6.7811,869139,0
1993-08-09,6.7811,6.8585,6.7556,6.7811,1903027,0
1993-08-10,6.7556,6.7811,6.6955,6.7209,1873361,0
1993-08-11,6.7209,6.7209,6.3257,6.6182,2102335,0
1993-08-12,6.6436,6.7811,6.6436,6.7209,1774228,0
1993-08-13,6.7556,6.7811,6.6697,6.7556,1130578,0
1993-08-16,6.7556,6.7556,6.5149,6.5149,1654154,0
1993-08-17,6.5661,6.6436,6.5406,6.5919,1062861,0
1993-08-18,6.6182,6.7209,6.6182,6.6436,1211560,0
1993-08-19,6.6436,6.7209,6.6436,6.6955,620613,0
1993-08-20,6.6955,6.6955,6.6182,6.6436,1440188,0
1993-08-23,6.6436,6.7209,6.6436,6.7209,1381895,0
1993-08-24,6.7209,6.7209,6.6436,6.6697,2245448,0
1993-08-25,6.6955,6.8329,6.6697,6.8329,2721554,0
1993-08-26,6.8329,6.8329,6.7556,6.8069,685537,0
1993-08-27,6.7811,6.8069,6.6955,6.7209,1438786,0
1993-08-30,6.6955,6.6955,6.5919,6.6182,1959574,0
1993-08-31,6.5919,6.6182,6.5149,6.5919,2714224,0
1993-09-01,6.6182,6.6436,6.5406,6.5406,1587487,0
1993-09-02,6.6182,6.6697,6.5661,6.6182,1622390,0
1993-09-03,6.6264,6.6264,6.6008,6.6008,585359,0
1993-09-07,6.6008,6.6525,6.4976,6.5233,1592023,0
1993-09-08,6.5493,6.5493,6.4201,6.4976,1066700,0
1993-09-09,6.8413,7.0565,6.79,6.8413,3698199,0
1993-09-10,6.8929,6.9705,6.8157,6.8413,1817162,0
1993-09-13,6.8413,6.8929,6.79,6.8929,1682776,0
1993-09-14,6.8929,6.9705,6.8929,6.9189,2701309,0
1993-09-15,6.9189,7.0049,6.8413,7.0049,6792193,0
1993-09-16,7.0049,7.2368,6.9446,7.2107,3401506,0
1993-09-17,7.2107,7.3227,7.1851,7.2623,4751637,0
1993-09-20,7.2368,7.3486,7.2107,7.2368,1797614,0
1993-09-21,7.1851,7.2107,7.0823,7.1597,1129182,0
1993-09-22,7.2107,7.2368,7.1337,7.1851,786764,0
1993-09-23,7.1851,7.1851,6.9705,7.0303,1748748,0
1993-09-24,6.9705,7.0823,6.9189,7.0565,1467762,0
1993-09-27,7.0565,7.2368,7.0565,7.1851,1068096,0
1993-09-28,7.1851,7.2368,7.1597,7.2368,935807,0
1993-09-29,7.2107,7.2107,7.0823,7.1337,455862,0
1993-09-30,7.1076,7.1851,7.0303,7.1076,611885,0
1993-10-01,7.1076,7.1597,7.0565,7.1076,403157,0
1993-10-04,7.1076,7.1597,7.0565,7.1337,559181,0
1993-10-05,7.1597,7.1597,7.0303,7.1337,1277527,0
1993-10-06,7.1076,7.1851,7.1076,7.1337,668433,0
1993-10-07,5.7242,5.9133,5.6981,5.8099,16270335,0
1993-10-08,5.9392,5.9646,5.7843,5.8618,7075972,0
1993-10-11,5.8618,5.9133,5.7843,5.8874,4342202,0
1993-10-12,5.8874,5.8874,5.5178,5.6211,5804727,0
1993-10-13,5.6465,5.6465,5.3803,5.3803,4782005,0
1993-10-14,5.3803,5.5694,5.2255,5.5694,4977125,0
1993-10-15,5.6211,5.6211,5.406,5.4662,3531700,0
1993-10-18,5.4319,5.5436,5.3546,5.5436,3404647,0
1993-10-19,5.492,5.6211,5.3803,5.4319,2367613,0
1993-10-20,5.4319,5.4319,5.0878,5.2,6798127,0
1993-10-21,5.2,5.3546,5.174,5.3028,4243068,0
1993-10-22,5.3546,5.3546,5.2772,5.2772,2922958,0
1993-10-25,5.3286,5.406,5.3028,5.406,1927463,0
1993-10-26,5.406,5.492,5.3803,5.492,3149838,0
1993-10-27,5.4662,5.6211,5.4319,5.6211,2603925,0
1993-10-28,5.6211,5.6727,5.492,5.5178,3063274,0
1993-10-29,5.5178,5.5436,5.4319,5.5178,1934095,0
1993-11-01,5.5694,5.7242,5.5694,5.7242,4008508,0
1993-11-02,5.7498,5.7843,5.6465,5.6981,2698168,0
1993-11-03,5.6981,5.7242,5.5178,5.6211,1849274,0
1993-11-04,5.6211,5.7242,5.5953,5.6727,1731296,0
1993-11-05,5.6727,5.7242,5.6211,5.6981,1319414,0
1993-11-08,5.6465,5.7498,5.6465,5.6981,3423149,0
1993-11-09,5.7498,5.7843,5.6981,5.7242,2400077,0
1993-11-10,5.7242,5.7498,5.6727,5.7242,1048204,0
1993-11-11,5.7843,5.9133,5.7498,5.7843,3937300,0
1993-11-12,5.7843,5.8358,5.6727,5.6981,2171449,0
1993-11-15,5.7242,5.7242,5.6465,5.6981,1288002,0
1993-11-16,5.7498,5.7843,5.6727,5.7498,2182270,0
1993-11-17,5.7498,5.7843,5.5953,5.6465,1495684,0
1993-11-18,5.6211,5.7242,5.5953,5.6981,2278958,0
1993-11-19,5.6981,5.6981,5.5436,5.5694,1404232,0
1993-11-22,5.5694,5.5694,5.492,5.5436,1723966,0
1993-11-23,5.5694,5.6465,5.5436,5.6465,1012595,0
1993-11-24,5.6465,5.7498,5.6211,5.7498,856573,0
1993-11-26,5.7498,5.9392,5.7242,5.8099,704387,0
1993-11-29,5.7498,5.7843,5.6727,5.6727,1696737,0
1993-11-30,5.6981,5.7843,5.6727,5.6727,1608081,0
1993-12-01,5.6727,5.7242,5.6211,5.6465,2079648,0
1993-12-02,5.6727,5.6727,5.5953,5.5953,1293241,0
1993-12-03,5.9392,5.9392,5.7242,5.9392,2967638,0
1993-12-06,5.9133,5.9906,5.7843,5.8618,1716636,0
1993-12-07,5.8959,5.8959,5.7073,5.7929,1118012,0
1993-12-08,5.7929,5.7929,5.6554,5.7073,1756078,0
1993-12-09,5.7073,5.7671,5.6037,5.7073,2405313,0
1993-12-10,5.7325,5.7325,5.4405,5.6295,1589231,0
1993-12-13,5.6554,5.7325,5.6295,5.7073,1663925,0
1993-12-14,5.7073,5.7325,5.6295,5.6811,1363742,0
1993-12-15,5.7073,5.7325,5.5523,5.6554,2177736,0
1993-12-16,5.6811,5.7325,5.492,5.5264,1731994,0
1993-12-17,5.5523,5.6811,5.492,5.6295,2244055,0
1993-12-20,5.6295,5.6554,5.5264,5.6295,1733739,0
1993-12-21,5.6295,5.8188,5.6037,5.7929,2726441,0
1993-12-22,5.7929,5.8188,5.7073,5.7325,1437044,0
1993-12-23,5.7929,5.87,5.7325,5.8188,2786130,0
1993-12-27,5.8445,5.87,5.7929,5.8445,678554,0
1993-12-28,5.7929,5.87,5.7929,5.8188,710317,0
1993-12-29,5.8188,5.9218,5.8188,5.8959,1032493,0
1993-12-30,5.8188,5.8959,5.7671,5.87,1164084,0
1993-12-31,5.87,5.9736,5.8445,5.9736,1262519,0
1994-01-03,5.9218,6.0336,5.8959,6.0336,2334109,0
1994-01-04,5.9218,6.111,5.9218,6.0336,1392716,0
1994-01-05,5.9736,6.1367,5.9474,6.111,2781590,0
1994-01-06,6.0594,6.111,5.9736,6.0594,1070890,0
1994-01-07,6.506,6.506,6.3257,6.4288,5565976,0
1994-01-10,6.506,6.7209,6.4548,6.6182,4830175,0
1994-01-11,6.6697,6.6955,6.5919,6.6697,4009555,0
1994-01-12,6.6436,6.7468,6.506,6.6182,2597291,0
1994-01-13,6.5661,6.5919,6.506,6.5661,995844,0
1994-01-14,6.5661,6.6955,6.5661,6.6436,2632196,0
1994-01-17,6.6182,6.7811,6.5919,6.7468,1239135,0
1994-01-18,6.7209,6.8069,6.6955,6.6955,2030782,0
1994-01-19,6.6436,6.7209,6.5661,6.5919,2012631,0
1994-01-20,6.6182,6.6182,6.506,6.506,1843690,0
1994-01-21,6.506,6.6955,6.4804,6.6955,1499176,0
1994-01-24,6.6697,6.6955,6.506,6.6436,1508250,0
1994-01-25,6.5919,6.5919,6.4804,6.506,1645080,0
1994-01-26,6.4548,6.506,6.3515,6.4288,1842642,0
1994-01-27,6.5661,6.7209,6.5406,6.6436,4802250,0
1994-01-28,6.7468,6.8585,6.7209,6.8329,3274103,0
1994-01-31,6.8329,6.8845,6.8069,6.8585,2458371,0
1994-02-01,6.8585,6.8585,6.8069,6.8329,1552234,0
1994-02-02,6.8585,6.9101,6.8329,6.8845,949071,0
1994-02-03,6.8329,6.8845,6.8069,6.8585,734404,0
1994-02-04,6.8329,6.9617,6.4804,6.4804,7639339,0
1994-02-07,6.4548,6.6697,6.4288,6.6436,2479313,0
1994-02-08,6.6182,6.6697,6.5661,6.6436,1479282,0
1994-02-09,6.6955,6.8069,6.6697,6.7468,1935491,0
1994-02-10,6.7468,6.7811,6.4804,6.5406,1112076,0
1994-02-11,6.5919,6.6955,6.5406,6.6697,586405,0
1994-02-14,6.6182,6.6697,6.506,6.6182,1124643,0
1994-02-15,6.6182,6.6955,6.5919,6.6182,736500,0
1994-02-16,6.6182,6.6697,6.506,6.5406,1216445,0
1994-02-17,6.5919,6.6436,6.5406,6.5919,1107889,0
1994-02-18,6.5919,6.6182,6.506,6.506,852035,0
1994-02-22,6.5661,6.5919,6.506,6.5661,774897,0
1994-02-23,6.5661,6.6436,6.5406,6.6182,1641241,0
1994-02-24,6.5919,6.5919,6.4548,6.4548,1242276,0
1994-02-25,6.506,6.6182,6.4804,6.5661,908232,0
1994-02-28,6.5661,6.6182,6.4804,6.4804,817830,0
1994-03-01,6.5233,6.5233,6.386,6.4117,1158505,0
1994-03-02,6.3342,6.5751,6.2828,6.5493,2050676,0
1994-03-03,6.5493,6.6525,6.5233,6.5751,2235674,0
1994-03-04,6.5751,6.678,6.5493,6.6264,1834265,0
1994-03-07,6.6525,6.7039,6.6525,6.678,1556073,0
1994-03-08,6.6525,6.678,6.6264,6.6264,1274734,0
1994-03-09,6.6008,6.678,6.6008,6.6525,630037,0
1994-03-10,6.6525,6.6525,6.6008,6.6264,737895,0
1994-03-11,6.6264,6.678,6.6264,6.678,792694,0
1994-03-14,6.678,6.7039,6.6008,6.6008,810845,0
1994-03-15,6.6264,6.678,6.5233,6.5233,873326,0
1994-03-16,6.4893,6.5233,6.4375,6.4632,709972,0
1994-03-17,6.5493,6.678,6.5493,6.6525,1696389,0
1994-03-18,6.678,7.0049,6.6525,6.9788,3772202,0
1994-03-21,6.8672,6.8929,6.79,6.8672,1350479,0
1994-03-22,6.8672,6.9531,6.79,6.9189,1167577,0
1994-03-23,6.9189,7.1076,6.9189,7.0303,2422066,0
1994-03-24,6.9788,6.9788,6.8929,6.8929,1004569,0
1994-03-25,6.8929,7.1076,6.8157,7.0565,1746304,0
1994-03-28,7.0049,7.1337,7.0049,7.1337,2637084,0
1994-03-29,7.0823,7.168,7.0823,7.1337,1643684,0
1994-03-30,7.0049,7.0303,6.8929,6.8929,2171449,0
1994-03-31,6.9189,6.9531,6.678,6.9189,2162720,0
1994-04-04,6.7639,6.9788,6.6264,6.9189,2035667,0
1994-04-05,6.9788,7.0565,6.9531,7.0565,1838106,0
1994-04-06,7.0303,7.1938,7.0049,7.1337,1799710,0
1994-04-07,7.0823,7.1076,6.9788,7.0565,798629,0
1994-04-08,7.0049,7.1076,6.9189,7.1076,1460083,0
1994-04-11,7.0823,7.1076,7.0565,7.1076,1509299,0
1994-04-12,7.0823,7.1076,6.9788,7.0049,537541,0
1994-04-13,7.0049,7.0049,6.8413,6.8672,1027956,0
1994-04-14,6.8929,6.8929,6.79,6.8413,685187,0
1994-04-15,6.8157,6.8413,6.7039,6.7039,762328,0
1994-04-18,6.7639,6.8413,6.6264,6.6264,1255887,0
1994-04-19,6.6264,6.7383,6.6264,6.6525,1118012,0
1994-04-20,6.6264,6.678,6.5751,6.6264,1197943,0
1994-04-21,6.6525,6.6525,6.5233,6.5751,847849,0
1994-04-22,6.6264,6.6264,6.4893,6.5493,995146,0
1994-04-25,6.5493,6.6525,6.5493,6.6008,1665674,0
1994-04-26,6.6008,6.7639,6.5493,6.7039,874373,0
1994-04-28,6.678,6.7639,6.6525,6.7383,1096372,0
1994-04-29,6.7039,6.8672,6.678,6.7639,1008059,0
1994-05-02,6.8413,6.9788,6.8413,6.9189,1394461,0
1994-05-03,6.9788,6.9788,6.8157,6.9189,2178083,0
1994-05-04,6.9189,7.0823,6.8672,7.0823,1566892,0
1994-05-05,7.0823,7.1337,7.0565,7.1076,645397,0
1994-05-06,6.9788,6.9788,6.79,6.9189,642255,0
1994-05-09,6.8157,6.9189,6.8157,6.8157,572097,0
1994-05-10,6.8672,6.9189,6.79,6.8413,776991,0
1994-05-11,6.8413,6.8929,6.6525,6.7039,712066,0
1994-05-12,6.7639,6.8929,6.7383,6.8672,2060800,0
1994-05-13,6.8413,7.0565,6.8413,7.0303,1136165,0
1994-05-16,7.0049,7.1076,7.0049,7.0565,1054485,0
1994-05-17,7.0049,7.0823,6.9788,7.0823,1625183,0
1994-05-18,7.0823,7.1076,7.0565,7.0823,1463920,0
1994-05-19,7.0303,7.2713,7.0303,7.2452,2007394,0
1994-05-20,7.2452,7.2452,7.0823,7.1938,1171069,0
1994-05-23,7.1337,7.2196,7.0823,7.1337,673318,0
1994-05-24,7.1337,7.2196,7.1337,7.1337,450625,0
1994-05-25,7.0823,7.3227,7.0565,7.2452,829697,0
1994-05-26,7.2196,7.2966,7.1938,7.2196,503334,0
1994-05-27,7.168,7.2452,7.1337,7.1938,256903,0
1994-05-31,7.0303,7.1337,7.0303,7.0565,456562,0
1994-06-01,7.0049,7.0049,6.8929,6.9531,573492,0
1994-06-02,6.9788,7.0565,6.8929,7.0049,1533038,0
1994-06-03,7.0303,7.1337,6.9531,7.0823,839120,0
1994-06-06,7.0132,7.0648,6.9617,6.9617,725332,0
1994-06-07,6.9274,6.9617,6.8756,6.8756,331948,0
1994-06-08,6.9274,7.0132,6.9016,7.0132,675066,0
1994-06-09,7.0132,7.0132,6.9274,6.9876,358129,0
1994-06-10,6.9016,6.9876,6.7729,6.7984,723586,0
1994-06-13,6.7984,6.8756,6.7729,6.8244,862156,0
1994-06-14,6.8756,6.9876,6.8756,6.9617,609446,0
1994-06-15,6.9876,7.0906,6.9274,7.0392,843657,0
1994-06-16,7.0392,7.1766,6.9876,6.9876,1024817,0
1994-06-17,7.0132,7.1508,7.0132,7.1165,1752239,0
1994-06-20,7.0906,7.1165,6.9876,7.0132,558485,0
1994-06-21,7.0392,7.0648,6.8502,6.8756,782926,0
1994-06-22,6.9016,6.9876,6.8756,6.9274,402807,0
1994-06-23,6.9016,6.9876,6.8502,6.8502,699149,0
1994-06-24,6.9016,6.9016,6.7383,6.7383,649587,0
1994-06-27,6.7128,6.7984,6.6609,6.7383,825507,0
1994-06-28,7.0132,7.2023,6.9876,7.1508,2492576,0
1994-06-29,7.0906,7.3055,7.0906,7.2795,2199721,0
1994-06-30,7.2281,7.2541,7.0392,7.0392,1351874,0
1994-07-01,7.1766,7.2023,7.0648,7.2023,1276833,0
1994-07-05,7.2023,7.3055,7.1766,7.2541,1541758,0
1994-07-06,7.2281,7.2795,7.2023,7.2795,1071585,0
1994-07-07,7.2795,7.3913,7.2795,7.3398,1878945,0
1994-07-08,7.2795,7.4168,7.2795,7.4168,2171449,0
1994-07-11,7.2795,7.3398,7.1766,7.2281,1433552,0
1994-07-12,7.2281,7.2281,6.9274,7.0132,2122232,0
1994-07-13,7.0648,7.2023,6.9274,6.9274,1264964,0
1994-07-14,6.9617,7.0392,6.9274,7.0392,3169390,0
1994-07-15,7.0132,7.0392,6.9876,7.0132,1167228,0
1994-07-18,7.0132,7.0132,6.9274,6.9617,945582,0
1994-07-19,6.9016,6.9274,6.8756,6.8756,1231454,0
1994-07-20,6.8756,6.8756,6.7984,6.7984,1171414,0
1994-07-21,6.7984,6.9016,6.7383,6.8502,626897,0
1994-07-22,6.8756,6.9016,6.8244,6.8756,937204,0
1994-07-25,6.8244,6.8244,6.7383,6.7729,517294,0
1994-07-26,6.7383,6.7984,6.7128,6.7383,1597955,0
1994-07-27,6.7128,6.7729,6.7128,6.7383,1071239,0
1994-07-28,6.7383,6.8502,6.7128,6.8502,867394,0
1994-07-29,6.8502,6.9016,6.8244,6.8502,1334423,0
1994-08-01,6.7984,6.8244,6.7383,6.7984,802817,0
1994-08-02,6.8244,6.8502,6.7128,6.7729,789553,0
1994-08-03,6.7383,6.7383,6.6351,6.6868,1017136,0
1994-08-04,6.6609,6.7383,6.6609,6.7383,773846,0
1994-08-05,6.7383,6.7729,6.6868,6.7729,634928,0
1994-08-08,6.7383,6.7729,6.6868,6.7128,627245,0
1994-08-09,6.7128,6.7729,6.6868,6.7383,637018,0
1994-08-10,6.7128,6.7729,6.7128,6.7383,778037,0
1994-08-11,6.7383,6.7383,6.6868,6.6868,813637,0
1994-08-12,6.7128,6.7128,6.5579,6.6092,926032,0
1994-08-15,6.6351,6.6351,6.5835,6.5835,1158852,0
1994-08-16,6.5835,6.6092,6.4976,6.5233,1173510,0
1994-08-17,6.5233,6.5233,6.446,6.446,1192708,0
1994-08-18,6.446,6.4719,6.446,6.4719,923941,0
1994-08-19,6.4719,6.4976,6.3944,6.4719,2130959,0
1994-08-22,6.4719,6.4976,6.4719,6.4719,1184682,0
1994-08-23,6.4976,6.4976,6.4719,6.4719,1956783,0
1994-08-24,6.4719,6.4976,6.2572,6.3087,4497181,0
1994-08-25,6.3688,6.4976,6.3688,6.4976,3239896,0
1994-08-26,6.4976,6.5579,6.4719,6.5233,1396904,0
1994-08-29,6.5835,6.5835,6.4976,6.5233,1484517,0
1994-08-30,6.5233,6.7128,6.4976,6.6609,2081744,0
1994-08-31,6.6609,6.6868,6.5835,6.6609,2103734,0
1994-09-01,6.6351,6.8756,6.6351,6.8502,2661867,0
1994-09-02,6.8329,6.9101,6.6697,6.6697,1849971,0
1994-09-06,6.6697,6.7556,6.6182,6.6182,1284161,0
1994-09-07,6.5579,6.5919,6.506,6.5579,1542109,0
1994-09-08,6.5579,6.6182,6.5321,6.5919,1176653,0
1994-09-09,6.5579,6.8069,6.506,6.7556,2261851,0
1994-09-12,6.7811,6.8845,6.7209,6.7556,3329251,0
1994-09-13,6.7209,6.7209,6.5919,6.5919,3264678,0
1994-09-14,6.6436,6.6436,6.5579,6.5579,2169354,0
1994-09-15,6.6182,6.6955,6.5919,6.6955,1787841,0
1994-09-16,6.6182,6.7811,6.5919,6.7811,3087709,0
1994-09-19,6.7556,6.8585,6.7209,6.8585,2168657,0
1994-09-20,6.8069,6.8585,6.7811,6.8329,1260426,0
1994-09-21,6.7811,6.8069,6.6955,6.6955,1179443,0
1994-09-22,6.7209,6.7811,6.6955,6.7209,1171069,0
1994-09-23,6.7209,6.8069,6.7209,6.7556,1226565,0
1994-09-26,6.7209,6.8329,6.6955,6.8329,971062,0
1994-09-27,6.8329,6.8329,6.6697,6.6955,902997,0
1994-09-28,6.8069,6.9446,6.8069,6.9101,1452754,0
1994-09-29,6.9101,6.9705,6.8845,6.9705,1481026,0
1994-09-30,6.9101,7.0475,6.9101,7.0219,1485214,0
1994-10-03,7.0219,7.0219,6.9705,6.9961,1007013,0
1994-10-04,6.9705,7.0219,6.9446,6.9446,1110335,0
1994-10-05,6.9101,6.9705,6.8585,6.9446,2397636,0
1994-10-06,6.9446,6.9446,6.8845,6.9446,793742,0
1994-10-07,6.9101,6.9705,6.9101,6.9705,596878,0
1994-10-10,7.0475,7.0733,6.9961,7.0475,1014691,0
1994-10-11,7.0219,7.1337,6.9961,6.9961,1634956,0
1994-10-12,6.9705,6.9961,6.9101,6.9446,519738,0
1994-10-13,6.9961,7.0475,6.9101,6.9705,904390,0
1994-10-14,6.9705,7.1597,6.9446,7.1597,776991,0
1994-10-17,7.1337,7.1851,7.0219,7.0475,1483470,0
1994-10-18,7.1337,7.3227,7.1076,7.2966,2524690,0
1994-10-19,7.3227,7.6063,7.2966,7.486,8007940,0
1994-10-20,7.486,7.486,7.3227,7.3741,2434983,0
1994-10-21,7.3741,7.4002,7.2966,7.2966,2409502,0
1994-10-24,7.2713,7.3741,7.2713,7.3227,2317003,0
1994-10-25,7.2107,7.3227,7.1851,7.3227,1396554,0
1994-10-26,7.2966,7.3486,7.2713,7.3227,1225169,0
1994-10-27,7.3486,7.3486,7.2368,7.2966,1980515,0
1994-10-28,7.2966,7.3486,7.2966,7.3486,1485912,0
1994-10-31,7.3741,7.4261,7.2966,7.3741,1356067,0
1994-11-01,7.3227,7.3741,7.2368,7.2966,1078221,0
1994-11-02,7.2368,7.2713,7.1851,7.2107,1399699,0
1994-11-03,7.2368,7.2966,7.2107,7.2713,1439138,0
1994-11-04,7.2713,7.2713,7.0733,7.1337,1988896,0
1994-11-07,7.1076,7.1076,6.9705,6.9961,3290855,0
1994-11-08,7.0219,7.1597,6.9961,7.1597,1490800,0
1994-11-09,7.2107,7.2107,7.0733,7.0733,1225169,0
1994-11-10,7.1337,7.2107,6.9961,7.0475,945582,0
1994-11-11,7.0219,7.0733,6.9705,7.0475,402458,0
1994-11-14,7.0219,7.0475,6.9705,6.9705,1087646,0
1994-11-15,6.9705,7.0733,6.9446,6.9705,1013647,0
1994-11-16,6.9446,6.9705,6.8329,6.8329,1061117,0
1994-11-17,6.8585,6.8585,6.7209,6.7209,1236692,0
1994-11-18,6.7209,6.7209,6.6697,6.6697,1512089,0
1994-11-21,6.6436,6.6436,6.5579,6.5919,2166214,0
1994-11-22,6.5579,6.5579,6.506,6.506,2397984,0
1994-11-23,6.6182,6.6436,6.4288,6.506,2642672,0
1994-11-25,6.506,6.5919,6.506,6.5321,467031,0
1994-11-28,6.506,6.5919,6.506,6.5321,988862,0
1994-11-29,6.5321,6.5321,6.506,6.506,1525356,0
1994-11-30,6.5321,6.5579,6.4804,6.506,1257632,0
1994-12-01,6.506,6.5321,6.4804,6.506,1481724,0
1994-12-02,6.506,6.5579,6.4548,6.506,1444026,0
1994-12-05,6.5321,6.6182,6.506,6.5579,808752,0
1994-12-06,6.5321,6.5579,6.4804,6.5321,860763,0
1994-12-07,6.506,6.5321,6.4804,6.506,1137211,0
1994-12-08,6.506,6.5579,6.4804,6.5321,1123597,0
1994-12-09,6.5321,6.6182,6.4804,6.5579,1586089,0
1994-12-12,6.5579,6.5919,6.506,6.5579,581868,0
1994-12-13,6.5751,6.6008,6.4893,6.5493,1265312,0
1994-12-14,6.5233,6.6008,6.4893,6.5233,819573,0
1994-12-15,6.5493,6.5493,6.386,6.386,2151903,0
1994-12-16,6.4375,6.4632,6.386,6.4117,2799045,0
1994-12-19,6.386,6.4632,6.2997,6.2997,4872059,0
1994-12-20,6.386,6.4375,6.3515,6.4117,1329187,0
1994-12-21,6.4375,6.5493,6.4117,6.5493,2171100,0
1994-12-22,6.5233,6.5751,6.4893,6.5493,1403885,0
1994-12-23,6.5493,6.6008,6.4893,6.5493,869837,0
1994-12-27,6.5493,6.6868,6.5493,6.6868,728123,0
1994-12-28,6.6525,6.7383,6.5751,6.5751,1046108,0
1994-12-29,6.6008,6.7128,6.5493,6.6525,1061117,0
1994-12-30,6.7639,6.79,6.4893,6.5233,1299168,0
1995-01-03,6.5493,6.5751,6.4375,6.4893,1175256,0
1995-01-04,6.4893,6.5493,6.386,6.4893,2213684,0
1995-01-05,6.5233,6.5493,6.4117,6.4117,1483118,0
1995-01-06,6.4375,6.6264,6.386,6.5751,2192743,0
1995-01-09,6.6008,6.7383,6.5751,6.7128,1860094,0
1995-01-10,6.7383,6.8157,6.6264,6.6525,1982612,0
1995-01-11,6.6525,6.7383,6.6008,6.6525,886240,0
1995-01-12,6.7128,6.7128,6.6008,6.6008,673669,0
1995-01-13,6.6868,6.6868,6.6264,6.6264,949071,0
1995-01-16,6.6525,6.6525,6.5493,6.6008,1346990,0
1995-01-17,6.6868,6.9274,6.6525,6.8756,1752239,0
1995-01-18,6.8756,6.9531,6.8502,6.9274,2333411,0
1995-01-19,6.9016,7.2281,6.9016,7.1165,2961701,0
1995-01-20,7.0906,7.0906,6.9274,7.0132,2131657,0
1995-01-23,6.8756,6.9274,6.79,6.8157,1231805,0
1995-01-24,6.8157,6.9274,6.8157,6.9016,2048931,0
1995-01-25,6.9016,6.9274,6.8756,6.8756,1205973,0
1995-01-26,6.9016,6.9274,6.8502,6.8756,542075,0
1995-01-27,6.9016,6.9274,6.8502,6.8756,745573,0
1995-01-30,6.9016,6.9274,6.8502,6.8502,997938,0
1995-01-31,6.8502,6.8756,6.7639,6.8157,1073678,0
1995-02-01,6.8756,6.9016,6.7128,6.7639,4220032,0
1995-02-02,6.7383,6.8157,6.7128,6.79,2219619,0
1995-02-03,6.79,6.9274,6.79,6.8157,1343850,0
1995-02-06,6.8157,6.9016,6.8157,6.8157,1497779,0
1995-02-07,6.8756,7.0132,6.8502,7.0132,1802504,0
1995-02-08,6.9531,7.0132,6.8157,6.8502,1231454,0
1995-02-09,6.8756,6.9788,6.8157,6.9274,828998,0
1995-02-10,6.8756,7.1165,6.8502,7.0392,1560956,0
1995-02-13,7.0648,7.0906,6.9531,6.9788,775244,0
1995-02-14,7.0132,7.0132,6.9531,6.9788,1160945,0
1995-02-15,6.9788,7.1766,6.9788,7.1508,1967952,0
1995-02-16,7.1165,7.1165,6.8756,6.9274,2012980,0
1995-02-17,6.9788,7.0392,6.8157,6.8157,1703020,0
1995-02-21,6.8157,6.8756,6.79,6.8157,1420990,0
1995-02-22,6.8157,6.9788,6.8157,6.9274,916608,0
1995-02-23,6.9788,7.0648,6.9274,7.0132,1006662,0
1995-02-24,7.0392,7.0906,6.9788,7.0906,2311072,0
1995-02-27,7.0648,7.0906,7.0132,7.0132,1071585,0
1995-02-28,6.9961,7.0475,6.9359,7.0475,1772487,0
1995-03-01,7.0219,7.1076,6.9961,7.0219,727774,0
1995-03-02,7.0219,7.0733,6.9961,6.9961,2239516,0
1995-03-03,6.9961,7.0219,6.9705,6.9961,514853,0
1995-03-06,6.9705,7.0219,6.9705,6.9961,1474395,0
1995-03-07,6.9705,6.9961,6.9359,6.9705,834584,0
1995-03-08,6.9961,7.0219,6.9705,7.0219,936503,0
1995-03-09,7.0219,7.0475,6.9961,7.0219,1044362,0
1995-03-10,7.0475,7.2107,7.0219,7.2107,1216792,0
1995-03-13,7.1851,7.2107,7.1076,7.1337,890432,0
1995-03-14,7.1597,7.2452,7.1337,7.2452,998984,0
1995-03-15,7.1597,7.2966,7.1597,7.2713,2194485,0
1995-03-16,7.2713,7.2966,7.2107,7.2452,1123597,0
1995-03-17,7.2452,7.4088,7.2107,7.3486,2363780,0
1995-03-20,7.3227,7.4088,7.3227,7.4088,1120455,0
1995-03-21,7.3486,7.3486,7.2452,7.2966,2371457,0
1995-03-22,7.3486,7.4088,7.2966,7.3829,1828333,0
1995-03-23,7.3486,7.6234,7.3486,7.5465,3999433,0
1995-03-24,7.572,8.0104,7.572,8.0104,6348897,0
1995-03-27,8.0104,8.0104,7.8728,7.8985,2484898,0
1995-03-28,7.8728,7.8728,7.7609,7.7868,1824145,0
1995-03-29,7.8471,8.0362,7.8213,7.9587,3166247,0
1995-03-30,7.9844,8.0104,7.9242,7.9587,1098466,0
1995-03-31,7.8985,7.9587,7.8213,7.8985,1462874,0
1995-04-03,7.8985,7.9242,7.8471,7.8985,871932,0
1995-04-04,7.9242,8.0362,7.9242,8.0104,1631465,0
1995-04-05,8.0362,8.122,7.9844,8.0362,2449991,0
1995-04-06,8.0362,8.0962,7.9844,8.0618,1677540,0
1995-04-07,8.0962,8.0962,7.8985,8.0618,1444376,0
1995-04-10,8.0362,8.0962,7.9844,8.0104,649931,0
1995-04-11,8.0104,8.0362,7.7868,7.7868,1531991,0
1995-04-12,7.8728,8.0618,7.8471,8.0618,1955384,0
1995-04-13,8.0618,8.1993,8.0362,8.1736,2040556,0
1995-04-17,8.1476,8.1993,8.0362,8.0618,1382942,0
1995-04-18,8.0618,8.0962,7.8985,8.0362,1486957,0
1995-04-19,8.0618,8.0962,7.9587,7.9844,2060102,0
1995-04-20,8.0362,8.0618,7.8985,7.8985,841912,0
1995-04-21,7.9242,7.9242,7.8471,7.8728,1670911,0
1995-04-24,7.8728,8.0362,7.8728,8.0104,1278925,0
1995-04-25,7.9587,8.0104,7.8471,7.8471,1424131,0
1995-04-26,7.8728,7.9844,7.7352,7.9844,1205624,0
1995-04-27,7.9844,8.0962,7.9587,8.0618,832488,0
1995-04-28,8.0962,8.0962,6.9961,7.3486,22938618,0
1995-05-01,7.3227,7.5205,7.3227,7.486,5053567,0
1995-05-02,7.4088,7.4602,7.3486,7.4602,3474113,0
1995-05-03,7.4342,7.5465,7.4342,7.5205,2097800,0
1995-05-04,7.4602,7.5205,7.2966,7.3227,5104878,0
1995-05-05,7.3486,7.486,7.2107,7.4602,4286355,0
1995-05-08,7.486,7.598,7.4088,7.572,2471285,0
1995-05-09,7.5465,7.572,7.3486,7.4602,1849971,0
1995-05-10,7.4602,7.4602,7.2966,7.4602,2291174,0
1995-05-11,7.4602,7.4602,7.3486,7.3829,1523957,0
1995-05-12,7.3829,7.4602,7.3486,7.4088,1209815,0
1995-05-15,7.4088,7.4088,7.2966,7.3227,4297173,0
1995-05-16,7.3227,7.3486,7.1597,7.3486,4701025,0
1995-05-17,7.3227,7.3486,7.2107,7.2713,3524723,0
1995-05-18,7.2452,7.2713,7.1851,7.2107,3665040,0
1995-05-19,7.1597,7.2452,7.1597,7.2107,2172147,0
1995-05-22,7.2713,7.2966,7.2107,7.2713,1198990,0
1995-05-23,7.2452,7.2713,7.1337,7.1337,1852415,0
1995-05-24,7.1851,7.2452,7.1337,7.1597,1313831,0
1995-05-25,7.1337,7.1337,7.0219,7.0219,1707562,0
1995-05-26,7.0219,7.0475,6.9359,6.9359,2064292,0
1995-05-30,6.9531,7.0648,6.9531,7.0392,1305103,0
1995-05-31,7.0049,7.0648,7.0049,7.0648,2347722,0
1995-06-01,7.0648,7.0906,7.0392,7.0906,3700643,0
1995-06-02,7.1165,7.2023,7.0648,7.1165,3011616,0
1995-06-05,7.1165,7.1165,6.9531,6.9788,3231519,0
1995-06-06,7.0049,7.0392,6.9531,6.9788,2646856,0
1995-06-07,6.9788,7.0392,6.9788,7.0049,2068827,0
1995-06-08,7.0648,7.2541,7.0648,7.1766,2908298,0
1995-06-09,7.2023,7.2023,7.0392,7.0906,2154344,0
1995-06-12,7.1423,7.2541,7.1165,7.2541,1911057,0
1995-06-13,7.2541,7.2795,7.1165,7.1165,1410865,0
1995-06-14,7.1165,7.3142,7.1165,7.2795,3674814,0
1995-06-15,7.2541,7.2795,7.2281,7.2541,2111763,0
1995-06-16,7.3142,7.5035,7.2795,7.5035,3650382,0
1995-06-19,7.4514,7.4774,7.4168,7.4774,1457292,0
1995-06-20,7.4514,7.4774,7.4168,7.4774,1498479,0
1995-06-21,7.4514,7.5035,7.3913,7.4168,1272992,0
1995-06-22,7.5035,7.5035,7.4168,7.4514,2298505,0
1995-06-23,7.4514,7.4514,7.2023,7.3398,1986451,0
1995-06-26,7.3142,7.3657,7.2541,7.2795,2370757,0
1995-06-27,7.2541,7.3142,7.2281,7.2795,2111763,0
1995-06-28,7.2541,7.3142,7.0648,7.0906,2428001,0
1995-06-29,7.0906,7.1423,7.0648,7.0906,1564102,0
1995-06-30,7.0906,7.2281,7.0648,7.2281,1862188,0
1995-07-03,7.2795,7.2795,7.1766,7.2541,554640,0
1995-07-05,7.2795,7.4168,7.2541,7.3657,1780511,0
1995-07-06,7.3142,7.3398,7.2281,7.3142,1506508,0
1995-07-07,7.3142,7.3913,7.2541,7.3398,2014028,0
1995-07-10,7.3398,7.3657,7.2541,7.2541,1200739,0
1995-07-11,7.3142,7.3657,7.2541,7.3398,1748400,0
1995-07-12,7.3142,7.5035,7.3142,7.3657,1373516,0
1995-07-13,7.3398,7.3913,7.3398,7.3657,1142447,0
1995-07-14,7.3657,7.4514,7.3398,7.3657,1481026,0
1995-07-17,7.3142,7.3913,7.3142,7.3398,1359904,0
1995-07-18,7.2795,7.3142,7.1766,7.2541,1354320,0
1995-07-19,7.2281,7.2541,7.0906,7.1423,1414705,0
1995-07-20,7.1423,7.2023,7.1423,7.1766,1145936,0
1995-07-21,7.1766,7.1766,6.9788,7.0392,3496800,0
1995-07-24,7.0648,7.1423,7.0392,7.1165,913117,0
1995-07-25,7.1165,7.2023,7.0906,7.1423,1013647,0
1995-07-26,7.1423,7.1423,7.0392,7.0906,1660088,0
1995-07-27,7.0906,7.1165,6.9788,7.0648,1323952,0
1995-07-28,7.0648,7.2281,7.0648,7.2023,2250337,0
1995-07-31,7.2023,7.2023,7.0392,7.0648,1137906,0
1995-08-01,7.0648,7.0648,6.8157,6.8929,4150922,0
1995-08-02,6.9274,6.9788,6.8672,6.9274,2550175,0
1995-08-03,6.8929,6.9274,6.8413,6.8672,1575270,0
1995-08-04,6.8672,6.8929,6.8413,6.8413,727774,0
1995-08-07,6.9274,7.0049,6.8929,7.0049,1311387,0
1995-08-08,7.0049,7.0648,6.9788,7.0049,1791681,0
1995-08-09,6.9788,7.0648,6.9531,7.0049,1177000,0
1995-08-10,7.0049,7.0906,6.9788,6.9788,1071938,0
1995-08-11,7.0049,7.0049,6.8157,6.8672,1203879,0
1995-08-14,6.8672,7.0392,6.8672,7.0392,683794,0
1995-08-15,7.0392,7.0392,6.8929,6.9531,1121500,0
1995-08-16,6.9788,7.0392,6.9531,7.0392,934410,0
1995-08-17,7.0049,7.0906,6.9788,6.9788,1515931,0
1995-08-18,7.0049,7.1423,6.9788,7.0648,1773529,0
1995-08-21,7.0392,7.0906,7.0392,7.0648,1297425,0
1995-08-22,7.0648,7.1423,7.0392,7.0906,2498163,0
1995-08-23,7.1165,7.1423,7.0648,7.0648,1878945,0
1995-08-24,7.0906,7.1766,7.0392,7.1165,1299869,0
1995-08-25,7.0648,7.1423,7.0648,7.1423,1721523,0
1995-08-28,7.1423,7.2281,7.1165,7.2023,820620,0
1995-08-29,7.1766,7.2281,7.1423,7.2023,1166178,0
1995-08-30,7.2281,7.2281,7.1766,7.2281,987817,0
1995-08-31,7.1851,7.2713,7.1851,7.2368,806307,0
1995-09-01,7.1851,7.2368,7.0993,7.1337,1795521,0
1995-09-05,7.1597,7.1851,7.0475,7.1851,1322905,0
1995-09-06,7.1337,7.1597,6.9359,6.9617,2299548,0
1995-09-07,6.9359,6.9359,6.6868,6.6868,6366701,0
1995-09-08,6.6868,6.6868,6.5149,6.5149,7956980,0
1995-09-11,6.5493,6.6008,6.5149,6.5493,12360962,0
1995-09-12,6.5493,6.6264,6.5149,6.6008,5646608,0
1995-09-13,6.5751,6.6008,6.4893,6.4893,5005049,0
1995-09-14,6.4893,6.5751,6.3774,6.4893,8680908,0
1995-09-15,6.6008,6.6868,6.5493,6.6868,4953739,0
1995-09-18,6.6609,6.6609,6.5751,6.6609,2336202,0
1995-09-19,6.6264,6.6609,6.5493,6.5751,1627279,0
1995-09-20,6.5493,6.6264,6.4117,6.4375,2089073,0
1995-09-21,6.4375,6.4632,6.3257,6.3774,1997274,0
1995-09-22,6.3515,6.3515,6.2141,6.3257,2847562,0
1995-09-25,6.2655,6.4117,6.2395,6.3515,3907631,0
1995-09-26,6.3515,6.4632,6.2997,6.4117,3410234,0
1995-09-27,6.3257,6.3774,6.2997,6.3774,2295015,0
1995-09-28,6.3515,6.3774,6.2141,6.2655,2295015,0
1995-09-29,6.2141,6.3774,6.2141,6.3515,1397953,0
1995-10-02,6.3257,6.3257,6.1279,6.2141,3838871,0
1995-10-03,6.2141,6.2141,6.0507,6.1625,2767629,0
1995-10-04,6.1022,6.1625,6.0507,6.1279,5454278,0
1995-10-05,5.8789,5.9047,5.3546,5.8271,11966183,0
1995-10-06,5.8271,6.0764,5.7154,5.9646,4717433,0
1995-10-09,5.9646,5.9906,5.8271,5.853,2433236,0
1995-10-10,5.853,5.9392,5.8271,5.9047,1965857,0
1995-10-11,5.853,5.9047,5.7414,5.853,2770770,0
1995-10-12,5.8789,5.9047,5.8015,5.8271,2008441,0
1995-10-13,5.8271,5.853,5.7154,5.7414,1492894,0
1995-10-16,5.7671,5.7671,5.6037,5.6554,1525706,0
1995-10-17,5.6554,5.9906,5.6554,5.853,5180274,0
1995-10-18,5.8271,5.9392,5.8271,5.9047,3420704,0
1995-10-19,5.9047,6.1625,5.9047,6.1625,6058836,0
1995-10-20,6.1279,6.1279,5.9646,5.9906,1897444,0
1995-10-23,6.0507,6.1279,5.9646,5.9646,1626580,0
1995-10-24,5.9646,6.1625,5.9392,6.1279,1380150,0
1995-10-25,6.1022,6.1279,6.0507,6.0851,1388527,0
1995-10-26,6.0507,6.2141,6.0165,6.0764,3235011,0
1995-10-27,6.1022,6.1022,5.9047,5.9392,3666090,0
1995-10-30,5.9392,5.9646,5.8271,5.9047,1680682,0
1995-10-31,5.8789,5.9047,5.7671,5.8015,1334074,0
1995-11-01,5.7671,5.8015,5.7154,5.7154,1337916,0
1995-11-02,5.7154,5.853,5.7154,5.8271,1288350,0
1995-11-03,5.7671,5.8271,5.7414,5.8015,1448217,0
1995-11-06,5.7671,5.9646,5.7414,5.9646,1752239,0
1995-11-07,5.9646,6.0507,5.9392,5.9906,1578410,0
1995-11-08,5.9906,6.0507,5.9047,5.9646,1071585,0
1995-11-09,5.9047,5.9392,5.8015,5.8789,1826592,0
1995-11-10,5.8271,5.9646,5.8271,5.9047,1533733,0
1995-11-13,5.9392,6.0165,5.9047,5.9906,1573874,0
1995-11-14,5.9392,6.0165,5.8789,5.9646,1835661,0
1995-11-15,5.9646,6.1279,5.9646,6.1279,1173164,0
1995-11-16,6.1022,6.1022,5.9646,5.9906,1337916,0
1995-11-17,6.0165,6.1022,5.9906,6.0764,1163738,0
1995-11-20,6.1022,6.1022,6.0165,6.1022,967223,0
1995-11-21,6.1022,6.2655,6.1022,6.2655,2744244,0
1995-11-22,6.2655,6.3257,6.2395,6.2655,2498512,0
1995-11-24,6.2395,6.2997,6.2395,6.2655,179413,0
1995-11-27,6.2395,6.3257,6.1625,6.1882,1568289,0
1995-11-28,6.1625,6.3774,6.1279,6.3515,2160281,0
1995-11-29,6.6008,6.7729,6.4632,6.7729,6796382,0
1995-11-30,6.7128,6.7729,6.6868,6.7128,4145686,0
1995-12-01,6.6868,6.7383,6.6008,6.7383,2377040,0
1995-12-04,6.7383,6.8502,6.7128,6.8244,2827664,0
1995-12-05,6.7729,7.0733,6.7383,6.9876,5091263,0
1995-12-06,6.9359,7.0219,6.8502,6.9359,2649299,0
1995-12-07,6.9101,6.9101,6.8244,6.8502,763026,0
1995-12-08,6.8756,6.9617,6.8502,6.9359,942786,0
1995-12-11,6.9359,7.0219,6.9101,6.9359,1986451,0
1995-12-12,6.9101,7.0219,6.9101,6.9876,2296759,0
1995-12-13,6.9359,7.0219,6.9359,6.9876,1743162,0
1995-12-14,6.9788,7.0565,6.9788,7.0303,1868824,0
1995-12-15,7.0303,7.0303,6.8929,6.9446,3093293,0
1995-12-18,6.9189,6.9189,6.8672,6.8929,975949,0
1995-12-19,6.8329,6.9446,6.6955,6.9446,2307231,0
1995-12-20,6.9446,6.9446,6.7811,6.7811,1730599,0
1995-12-21,6.7811,6.8929,6.7811,6.8929,1876502,0
1995-12-22,6.8329,6.9189,6.7811,6.8329,1140354,0
1995-12-26,6.8929,6.9189,6.8069,6.8929,494256,0
1995-12-27,6.8672,6.9446,6.8069,6.8069,1218885,0
1995-12-28,6.7811,6.9189,6.7209,6.8329,1531991,0
1995-12-29,6.8329,7.1423,6.8069,7.1423,2340741,0
1996-01-02,7.0906,7.0906,6.9189,6.9446,1136862,0
1996-01-03,7.0049,7.0049,6.9189,6.9446,1059369,0
1996-01-04,6.9189,7.0303,6.8069,6.8929,1411913,0
1996-01-05,6.8329,6.8929,6.7556,6.8929,1432508,0
1996-01-08,6.8329,6.9189,6.8329,6.9189,318337,0
1996-01-09,6.9446,6.9446,6.7556,6.8329,953958,0
1996-01-10,6.7209,6.7811,6.6436,6.7209,1784701,0
1996-01-11,6.7556,6.7811,6.6092,6.6436,1308245,0
1996-01-12,6.6697,6.7811,6.5579,6.7556,840517,0
1996-01-15,6.7556,6.79,6.6955,6.7556,536840,0
1996-01-16,6.7556,6.8069,6.6697,6.7556,896365,0
1996-01-17,6.7209,6.7556,6.6436,6.6697,1122549,0
1996-01-18,6.6436,6.6955,6.6436,6.6697,992004,0
1996-01-19,6.6697,6.6697,6.4719,6.4719,6347851,0
1996-01-22,6.4201,6.4719,6.2223,6.4719,6986616,0
1996-01-23,6.4719,6.7556,6.4719,6.6697,2897128,0
1996-01-24,6.6436,6.7209,6.6436,6.6955,1886626,0
1996-01-25,6.7556,6.8672,6.6955,6.8329,1481026,0
1996-01-26,6.8069,7.0049,6.8069,6.8929,3082127,0
1996-01-29,6.8672,6.9189,6.8329,6.9189,1413311,0
1996-01-30,6.8672,6.8929,6.8069,6.8069,1615059,0
1996-01-31,7.1423,7.1423,6.9189,6.9788,8869049,0
1996-02-01,6.9788,6.9788,6.8929,6.9788,3683542,0
1996-02-02,7.0303,7.168,7.0049,7.1423,4000480,0
1996-02-05,6.9446,7.2541,6.9446,7.2023,5117098,0
1996-02-06,7.1423,7.4168,7.1423,7.3657,7044555,0
1996-02-07,7.3913,7.675,7.3657,7.6149,6848736,0
1996-02-08,7.6405,7.7868,7.6405,7.7265,4242719,0
1996-02-09,7.6149,7.7525,7.5891,7.6405,5296856,0
1996-02-12,7.5891,7.7868,7.5891,7.7868,3140768,0
1996-02-13,7.701,7.8985,7.675,7.7868,3946380,0
1996-02-14,7.7265,7.8385,7.6405,7.7265,3198356,0
1996-02-15,7.701,7.8385,7.6149,7.7868,3743928,0
1996-02-16,7.7868,7.7868,7.7265,7.7525,2214732,0
1996-02-20,7.5891,7.7265,7.5891,7.6405,1829379,0
1996-02-21,7.5891,7.675,7.5633,7.675,1280668,0
1996-02-22,7.701,7.7265,7.5891,7.7265,2744244,0
1996-02-23,7.7525,7.7868,7.701,7.7525,1338262,0
1996-02-26,7.7265,7.7525,7.5891,7.6149,881005,0
1996-02-27,7.5891,7.5891,7.3913,7.4514,2428699,0
1996-02-28,7.4774,7.5035,7.4168,7.4514,2775660,0
1996-02-29,7.2107,7.3486,7.2107,7.2966,1577014,0
1996-03-01,7.3486,7.3486,7.1851,7.2623,1910706,0
1996-03-04,7.2966,7.4342,7.2623,7.3741,1567940,0
1996-03-05,7.3486,7.3741,7.1851,7.2623,1854511,0
1996-03-06,7.2368,7.572,7.2368,7.572,4384436,0
1996-03-07,7.5205,7.6578,7.4602,7.6323,2745640,0
1996-03-08,7.5205,7.6835,7.4342,7.486,3881455,0
1996-03-11,7.4088,7.675,7.4088,7.6323,1886626,0
1996-03-12,7.5205,7.6578,7.5205,7.6323,3419656,0
1996-03-13,7.6578,7.7438,7.6578,7.6835,2230441,0
1996-03-14,7.6835,7.7696,7.6835,7.7438,1820305,0
1996-03-15,7.6835,7.7438,7.6323,7.7438,1830425,0
1996-03-18,7.7181,7.8812,7.6835,7.8812,1958879,0
1996-03-19,7.8299,7.8554,7.7438,7.7438,1227615,0
1996-03-20,7.6835,7.8554,7.6835,7.8554,1151520,0
1996-03-21,7.8554,7.8554,7.7181,7.7438,1172811,0
1996-03-22,7.7696,7.9416,7.7438,7.8299,1331980,0
1996-03-25,7.8554,7.9416,7.8554,7.9071,1594466,0
1996-03-26,7.8812,8.1392,7.8554,8.0788,3032909,0
1996-03-27,7.9672,7.9672,7.8812,7.9672,2226599,0
1996-03-28,7.9071,8.019,7.8812,7.993,1325698,0
1996-03-29,7.9672,8.1048,7.8554,7.8554,1735136,0
1996-04-01,7.9071,7.993,7.9071,7.9071,1089390,0
1996-04-02,7.9071,7.9672,7.8299,7.9672,1102654,0
1996-04-03,7.8554,8.0788,7.8299,8.0788,1261122,0
1996-04-04,7.993,8.0533,7.8554,7.9071,1094275,0
1996-04-08,7.6835,7.7696,7.6835,7.7696,1632165,0
1996-04-09,7.7696,7.7955,7.7181,7.7696,1250999,0
1996-04-10,7.7438,7.8554,7.7438,7.7438,1248207,0
1996-04-11,7.7438,7.7438,7.598,7.6578,2308279,0
1996-04-12,7.6323,7.6835,7.572,7.6323,964081,0
1996-04-15,7.7438,7.8812,7.7438,7.8554,2306184,0
1996-04-16,7.7955,7.8299,7.598,7.6323,3337628,0
1996-04-17,7.598,7.7438,7.598,7.6323,1914546,0
1996-04-18,7.598,7.6323,7.5465,7.572,1951197,0
1996-04-19,7.572,7.6323,7.486,7.572,1503364,0
1996-04-22,7.6323,7.7438,7.6323,7.7438,852381,0
1996-04-23,7.6835,7.8299,7.6578,7.8299,1937235,0
1996-04-24,7.7696,7.8299,7.7181,7.7955,875769,0
1996-04-25,7.7438,7.7696,7.6835,7.7696,956750,0
1996-04-26,7.7181,7.7438,7.6835,7.6835,613984,0
1996-04-29,7.6578,7.8812,7.6578,7.8299,1589583,0
1996-04-30,7.7696,7.8299,7.7438,7.7955,1228661,0
1996-05-01,7.7438,7.8299,7.7438,7.7955,647140,0
1996-05-02,7.7696,7.8299,7.7181,7.7696,1253093,0
1996-05-03,7.7696,7.9071,7.7696,7.7955,1928859,0
1996-05-06,7.7955,7.8299,7.598,7.7438,1099863,0
1996-05-07,7.7181,7.7955,7.6835,7.7181,1705816,0
1996-05-08,7.598,7.6835,7.4342,7.6835,1623089,0
1996-05-09,7.6323,7.7181,7.6323,7.7181,357779,0
1996-05-10,7.7696,7.8554,7.7181,7.7955,1894303,0
1996-05-13,7.8299,7.8812,7.7696,7.8812,752556,0
1996-05-14,8.4745,8.5257,8.2771,8.5004,15520578,0
1996-05-15,8.5518,8.7496,8.5257,8.6723,7205122,0
1996-05-16,8.5257,8.9221,8.5257,8.7842,4238535,0
1996-05-17,8.7842,8.896,8.7496,8.896,3321574,0
1996-05-20,8.896,8.896,8.7842,8.8607,2337252,0
1996-05-21,8.8095,8.8356,8.6723,8.6978,1950500,0
1996-05-22,8.6723,8.8095,8.612,8.7496,3073047,0
1996-05-23,8.7496,8.7496,8.6978,8.7496,2895381,0
1996-05-24,8.7237,8.7842,8.7237,8.7496,1368630,0
1996-05-28,8.7842,8.7842,8.612,8.6978,2079302,0
1996-05-29,8.6723,8.6723,8.5518,8.612,1247509,0
1996-05-30,8.5689,8.6804,8.5689,8.6548,978389,0
1996-05-31,8.6548,8.6804,8.5689,8.6205,1073334,0
1996-06-03,8.5689,8.5947,8.5431,8.5689,1410865,0
1996-06-04,8.5689,8.6205,8.5431,8.6205,713462,0
1996-06-05,8.5947,8.741,8.5689,8.741,1489401,0
1996-06-06,8.741,8.8522,8.6548,8.6804,1419243,0
1996-06-07,8.5431,8.6548,8.5087,8.6548,880656,0
1996-06-10,8.6205,8.741,8.6205,8.6804,606651,0
1996-06-11,8.6804,8.7925,8.6804,8.6804,1082761,0
1996-06-12,8.6548,8.7065,8.4831,8.5689,1410865,0
1996-06-13,8.5689,8.5689,8.4572,8.5431,1954340,0
1996-06-14,8.5431,8.5431,8.4227,8.5087,1996574,0
1996-06-17,8.5431,8.5947,8.4572,8.5431,1219585,0
1996-06-18,8.5431,8.5947,8.5431,8.5689,1882089,0
1996-06-19,8.5689,8.5689,8.4831,8.5087,908930,0
1996-06-20,8.5689,8.5947,8.3454,8.3712,1655899,0
1996-06-21,8.3712,8.5431,8.3712,8.5431,2088722,0
1996-06-24,8.5431,8.5947,8.5087,8.5947,812590,0
1996-06-25,8.6548,8.7065,8.5431,8.5947,935459,0
1996-06-26,8.5947,8.6548,8.5689,8.6205,1423083,0
1996-06-27,8.5947,8.7065,8.5689,8.6804,1044712,0
1996-06-28,8.6804,8.741,8.6548,8.6548,2399382,0
1996-07-01,8.7065,8.7667,8.6205,8.741,1448564,0
1996-07-02,8.7667,8.7667,8.5689,8.6205,1448564,0
1996-07-03,8.7925,8.818,8.6548,8.7065,2260109,0
1996-07-05,8.5689,8.6205,8.4831,8.5087,571746,0
1996-07-08,8.5087,8.5947,8.4227,8.4831,1638449,0
1996-07-09,8.4572,8.5431,8.4572,8.4572,4095070,0
1996-07-10,8.5087,8.5087,8.3712,8.3973,1063206,0
1996-07-11,8.3454,8.4227,8.2595,8.3454,1504062,0
1996-07-12,8.311,8.311,8.1993,8.2852,1128486,0
1996-07-15,8.1736,8.2852,8.1133,8.1133,2282797,0
1996-07-16,8.1133,8.1736,7.6922,8.0618,3275850,0
1996-07-17,8.1133,8.1133,7.9502,8.0618,1468107,0
1996-07-18,8.0618,8.2595,8.0019,8.2339,1402140,0
1996-07-19,8.2339,8.2852,8.1133,8.2852,1404232,0
1996-07-22,8.1736,8.1993,7.9762,8.0019,1731994,0
1996-07-23,8.0019,8.0877,7.9762,8.0019,1698831,0
1996-07-24,7.9762,8.0618,7.8901,8.0362,2026245,0
1996-07-25,8.0877,8.1736,8.0362,8.0618,1192011,0
1996-07-26,8.0362,8.1736,8.0362,8.1476,699846,0
1996-07-29,8.0877,8.1133,8.0019,8.0362,368597,0
1996-07-30,8.0877,8.1133,7.9762,8.0877,408043,0
1996-07-31,8.0618,8.311,8.0618,8.311,1342800,0
1996-08-01,8.311,8.5689,8.2852,8.5431,1090788,0
1996-08-02,8.6205,8.7065,8.5087,8.6804,2082791,0
1996-08-05,8.6205,8.6548,8.5431,8.5947,1482423,0
1996-08-06,8.5431,8.5689,8.4572,8.5689,1208765,0
1996-08-07,8.5689,8.6205,8.5431,8.5689,3072351,0
1996-08-08,8.5431,8.5689,8.5087,8.5431,819226,0
1996-08-09,8.5087,8.5689,8.5087,8.5689,364410,0
1996-08-12,8.5087,8.5431,8.4572,8.4831,569655,0
1996-08-13,8.4227,8.5689,8.4227,8.5689,1525706,0
1996-08-14,8.5689,8.5947,8.5431,8.5689,5146415,0
1996-08-15,8.5431,8.5947,8.5087,8.5431,1685219,0
1996-08-16,8.5431,8.6804,8.5431,8.6548,1269501,0
1996-08-19,8.6548,8.6548,8.5689,8.5947,2103032,0
1996-08-20,8.5431,8.6205,8.5431,8.5431,1473347,0
1996-08-21,8.5947,8.5947,8.5087,8.5689,921845,0
1996-08-22,8.5689,8.6205,8.5431,8.6205,943139,0
1996-08-23,8.6205,8.6205,8.5087,8.5087,824111,0
1996-08-26,8.4572,8.5087,8.3973,8.4831,547314,0
1996-08-27,8.5087,8.5431,8.4831,8.5431,769657,0
1996-08-28,8.4572,8.5087,8.4572,8.4831,654822,0
1996-08-29,8.4659,8.5257,8.4659,8.5257,972108,0
1996-08-30,8.4917,8.4917,8.3799,8.4399,487277,0
1996-09-03,8.3799,8.4659,8.2939,8.3538,550803,0
1996-09-04,8.2166,8.3281,8.1822,8.2939,1216445,0
1996-09-05,8.2679,8.3281,8.2679,8.2939,1055878,0
1996-09-06,8.2679,8.3799,8.2166,8.3538,816084,0
1996-09-09,8.3538,8.4399,8.3538,8.4399,675066,0
1996-09-10,8.4659,8.7237,8.4144,8.6374,1198296,0
1996-09-11,8.5776,8.8095,8.5518,8.7749,1483470,0
1996-09-12,8.7496,8.8607,8.7237,8.7749,1311034,0
1996-09-13,8.7749,8.896,8.7749,8.896,2073713,0
1996-09-16,8.896,8.896,8.8095,8.8607,1238084,0
1996-09-17,8.8095,8.8356,8.7496,8.7749,1081363,0
1996-09-18,8.7496,8.7749,8.6978,8.6978,718000,0
1996-09-19,8.7496,8.7496,8.5776,8.6635,1316623,0
1996-09-20,8.6978,8.6978,8.5257,8.5776,2204958,0
1996-09-23,8.5257,8.5518,8.4399,8.4659,1498133,0
1996-09-24,8.4399,8.6978,8.4399,8.612,1179443,0
1996-09-25,8.6374,8.6978,8.5518,8.5518,1175256,0
1996-09-26,8.5518,8.7749,8.5518,8.7237,1129532,0
1996-09-27,8.6978,8.7496,8.6635,8.7237,457258,0
1996-09-30,8.7496,8.896,8.7237,8.8356,1209465,0
1996-10-01,8.8356,8.8356,8.5257,8.6978,1344896,0
1996-10-02,8.7496,8.7749,8.6635,8.6978,1360254,0
1996-10-03,8.7237,8.8356,8.7237,8.8095,1177696,0
1996-10-04,8.8356,8.8356,8.6635,8.7237,881356,0
1996-10-07,8.7237,8.7496,8.6374,8.7237,1231105,0
1996-10-08,8.7749,9.093,8.7496,9.093,1931652,0
1996-10-09,9.0317,9.0317,8.6978,8.7237,1243323,0
1996-10-10,8.8356,8.9468,8.6978,8.8607,1486957,0
1996-10-11,8.896,8.9221,8.7496,8.7496,781877,0
1996-10-14,8.7496,8.8356,8.7496,8.7749,385703,0
1996-10-15,8.896,8.896,8.8356,8.896,1274734,0
1996-10-16,8.896,8.9221,8.8356,8.896,950467,0
1996-10-17,8.896,8.974,8.8607,8.9468,1035985,0
1996-10-18,8.974,9.0587,8.9468,9.0072,1045061,0
1996-10-21,9.0317,9.093,9.0072,9.093,1647871,0
1996-10-22,9.0587,9.1805,8.9468,8.974,1396904,0
1996-10-23,8.7749,9.093,8.7749,9.093,1005269,0
1996-10-24,9.0072,9.0317,8.7496,8.7749,1212956,0
1996-10-25,8.6635,8.7237,8.612,8.6374,1297425,0
1996-10-28,8.6635,8.6978,8.5518,8.6374,1306501,0
1996-10-29,8.5776,8.6374,8.4917,8.5257,804911,0
1996-10-30,8.4917,8.4917,8.3799,8.4659,2090818,0
1996-10-31,8.4659,8.7749,8.4659,8.7749,2702008,0
1996-11-01,8.7496,8.7749,8.5776,8.612,1622390,0
1996-11-04,8.612,8.7496,8.5518,8.7237,1323255,0
1996-11-05,8.7749,8.8095,8.7237,8.7749,1585744,0
1996-11-06,8.8095,8.896,8.7749,8.8607,1156407,0
1996-11-07,8.8607,8.9468,8.8095,8.9468,767215,0
1996-11-08,8.974,8.974,8.7496,8.8356,1469505,0
1996-11-11,8.8356,8.9221,8.7749,8.9221,1198643,0
1996-11-12,8.9221,8.9221,8.8356,8.8607,1140700,0
1996-11-13,8.8095,8.896,8.8095,8.8607,724980,0
1996-11-14,8.8607,8.9468,8.8356,8.9468,1146635,0
1996-11-15,9.0317,9.093,8.896,9.093,2862222,0
1996-11-18,8.896,9.0587,8.896,9.0587,990956,0
1996-11-19,9.0072,9.3168,9.0072,9.3168,1993431,0
1996-11-20,9.2555,9.3765,9.2288,9.3168,1956082,0
1996-11-21,9.2555,9.3432,9.1805,9.2045,1060067,0
1996-11-22,9.1458,9.2288,9.0317,9.2045,1208416,0
1996-11-25,9.1458,9.2915,9.0587,9.2288,1298122,0
1996-11-26,9.2288,9.3168,9.093,9.2555,1476838,0
1996-11-27,9.2123,9.3608,9.1871,9.2123,932318,0
1996-11-29,9.1284,9.2467,9.0748,9.2123,1897094,0
1996-12-02,9.1871,9.4099,9.1871,9.3608,1320461,0
1996-12-03,9.3865,9.728,9.3865,9.558,2464653,0
1996-12-04,9.4982,9.642,9.4455,9.533,1439138,0
1996-12-05,9.4982,9.926,9.4713,9.705,2054168,0
1996-12-06,9.558,9.814,9.558,9.756,2419625,0
1996-12-09,10.013,10.21,9.987,10.125,4337316,0
1996-12-10,10.235,10.442,10.21,10.296,4297522,0
1996-12-11,10.235,10.271,10.098,10.186,1906518,0
1996-12-12,10.235,10.296,9.868,9.926,2055215,0
1996-12-13,9.953,10.186,9.781,10.098,1749794,0
1996-12-16,10.21,10.235,9.84,10.013,1528146,0
1996-12-17,10.013,10.013,9.756,9.781,2129212,0
1996-12-18,9.814,9.953,9.814,9.926,2233583,0
1996-12-19,9.953,9.987,9.901,9.953,1979472,0
1996-12-20,10.039,10.039,9.868,9.868,2828714,0
1996-12-23,9.728,10.073,9.728,10.073,1037730,0
1996-12-24,10.073,10.125,10.073,10.125,556737,0
1996-12-26,10.151,10.296,10.151,10.296,816084,0
1996-12-27,10.296,10.407,10.21,10.407,806657,0
1996-12-30,10.407,10.442,10.323,10.358,1864985,0
1996-12-31,10.323,10.529,10.296,10.529,2167260,0
1997-01-02,10.407,10.407,10.073,10.125,2866062,0
1997-01-03,10.151,10.21,9.926,10.073,1596561,0
1997-01-06,10.073,10.235,9.987,10.073,1513489,0
1997-01-07,9.987,10.013,9.901,10.013,1012247,0
1997-01-08,10.013,10.013,9.728,9.84,1664977,0
1997-01-09,9.814,9.987,9.814,9.901,3324716,0
1997-01-10,9.781,10.098,9.756,10.098,2067083,0
1997-01-13,10.073,10.073,9.868,9.953,2719809,0
1997-01-14,9.987,10.226,9.987,10.09,11626555,0
1997-01-15,10.09,10.09,9.886,9.886,1703020,0
1997-01-16,9.953,10.057,9.886,9.917,3381261,0
1997-01-17,9.917,10.022,9.917,9.987,2082441,0
1997-01-20,9.987,9.987,9.917,9.953,1723265,0
1997-01-21,9.886,9.987,9.756,9.917,1251697,0
1997-01-22,9.886,9.987,9.859,9.953,2903760,0
1997-01-23,9.917,10.022,9.823,9.917,891478,0
1997-01-24,9.886,9.953,9.688,9.721,1965511,0
1997-01-27,9.651,9.688,9.2467,9.617,3514253,0
1997-01-28,9.756,9.859,9.688,9.721,3627344,0
1997-01-29,9.688,9.859,9.651,9.789,1896744,0
1997-01-30,9.789,9.823,9.688,9.721,2467792,0
1997-01-31,9.756,9.756,9.651,9.651,1975283,0
1997-02-03,9.617,9.617,9.3765,9.4803,2090118,0
1997-02-04,9.4455,9.688,9.4455,9.651,771750,0
1997-02-05,9.651,9.721,9.4099,9.4455,1510693,0
1997-02-06,9.4455,9.4803,9.3432,9.4099,1846831,0
1997-02-07,9.4099,9.4803,9.3765,9.4099,3293302,0
1997-02-10,9.4099,9.4099,9.3765,9.3765,1702673,0
1997-02-11,9.4099,9.4455,9.1458,9.2123,3222792,0
1997-02-12,9.2467,9.4099,9.2123,9.4099,3394876,0
1997-02-13,9.4099,10.159,9.4099,10.057,4983407,0
1997-02-14,10.057,10.296,9.987,10.296,3181604,0
1997-02-18,10.262,10.529,10.159,10.529,1924671,0
1997-02-19,10.226,10.366,10.194,10.332,2368665,0
1997-02-20,10.262,10.332,10.194,10.296,2559942,0
1997-02-21,10.296,10.332,10.194,10.296,1793776,0
1997-02-24,10.296,10.332,10.226,10.332,1792728,0
1997-02-25,10.332,10.332,10.262,10.262,1147683,0
1997-02-26,10.262,10.296,10.159,10.262,1660438,0
1997-02-27,10.304,10.304,10.142,10.243,1257979,0
1997-02-28,10.243,10.442,10.243,10.243,2311072,0
1997-03-03,10.21,10.374,10.142,10.304,1785049,0
1997-03-04,10.304,10.374,10.243,10.341,1891512,0
1997-03-05,10.341,10.442,10.21,10.341,3222095,0
1997-03-06,10.374,10.512,10.304,10.442,2942156,0
1997-03-07,10.478,10.683,10.478,10.65,2725395,0
1997-03-10,11.362,11.973,11.362,11.947,12578070,0
1997-03-11,11.843,12.283,11.809,12.283,8311268,0
1997-03-12,12.247,12.35,12.212,12.283,4136259,0
1997-03-13,12.147,12.147,12.006,12.111,5318495,0
1997-03-14,12.176,12.212,12.006,12.176,2762743,0
1997-03-17,12.176,12.521,12.176,12.384,5160378,0
1997-03-18,12.419,12.419,12.212,12.283,1634260,0
1997-03-19,12.283,12.35,12.076,12.147,2693979,0
1997-03-20,12.176,12.384,12.147,12.283,1973186,0
1997-03-21,12.454,12.454,12.283,12.316,3874472,0
1997-03-24,12.35,12.521,12.212,12.49,3646543,0
1997-03-25,12.521,12.556,12.419,12.521,4417947,0
1997-03-26,12.591,12.626,12.49,12.521,4162787,0
1997-03-27,12.591,12.591,12.147,12.247,1212258,0
1997-03-31,12.212,12.283,12.006,12.076,1319066,0
1997-04-01,12.041,12.041,11.843,11.973,1733739,0
1997-04-02,11.879,11.973,11.809,11.973,1532687,0
1997-04-03,11.913,12.076,11.879,12.006,1663231,0
1997-04-04,11.843,11.973,11.706,11.843,1321508,0
1997-04-07,11.913,12.076,11.913,12.041,1663582,0
1997-04-08,12.006,12.147,11.947,12.111,672971,0
1997-04-09,12.176,12.283,12.147,12.176,1699186,0
1997-04-10,12.176,12.283,12.176,12.283,1208765,0
1997-04-11,12.176,12.283,12.111,12.247,2403220,0
1997-04-14,12.247,12.858,12.212,12.49,6411726,0
1997-04-15,12.556,12.823,12.521,12.662,5744340,0
1997-04-16,12.662,12.762,12.591,12.728,2536207,0
1997-04-17,12.694,12.858,12.694,12.762,1994479,0
1997-04-18,12.762,12.762,12.591,12.662,2782639,0
1997-04-21,12.662,12.662,12.521,12.591,1778417,0
1997-04-22,12.591,12.591,12.454,12.521,1844390,0
1997-04-23,12.521,12.762,12.49,12.728,2361683,0
1997-04-24,12.789,12.927,12.662,12.694,1692204,0
1997-04-25,12.626,12.694,12.419,12.521,864252,0
1997-04-28,12.556,12.662,12.521,12.591,926387,0
1997-04-29,12.694,12.789,12.662,12.789,2239166,0
1997-04-30,12.789,13.133,12.789,13.133,2453830,0
1997-05-01,13.236,13.674,13.236,13.476,6623951,0
1997-05-02,13.511,14.154,13.511,14.154,8760147,0
1997-05-05,14.258,14.629,13.638,14.328,7004064,0
1997-05-06,14.328,14.328,13.742,13.879,5597740,0
1997-05-07,13.407,13.607,13.373,13.443,3887737,0
1997-05-08,13.443,13.638,13.373,13.579,2747382,0
1997-05-09,13.607,13.742,13.511,13.546,1722219,0
1997-05-12,13.579,13.742,13.511,13.579,1573874,0
1997-05-13,13.607,13.742,13.511,13.607,1294634,0
1997-05-14,13.607,13.638,13.546,13.607,1134419,0
1997-05-15,13.546,13.742,13.546,13.709,2258014,0
1997-05-16,13.638,13.709,13.443,13.511,1595516,0
1997-05-19,13.511,13.579,13.443,13.476,1157108,0
1997-05-20,13.407,13.546,13.341,13.443,2137590,0
1997-05-21,13.607,13.674,13.546,13.607,2037064,0
1997-05-22,13.607,13.607,13.443,13.579,1232850,0
1997-05-23,13.579,13.607,13.443,13.443,1794824,0
1997-05-27,13.373,13.476,13.27,13.476,1375264,0
1997-05-28,13.407,13.638,13.407,13.607,2580885,0
1997-05-29,13.657,13.897,13.657,13.897,2957861,0
1997-05-30,13.759,13.795,13.691,13.759,1477187,0
1997-06-02,13.795,13.828,13.485,13.589,1387829,0
1997-06-03,13.485,13.759,13.485,13.691,2988579,0
1997-06-04,13.691,13.691,13.624,13.657,1831476,0
1997-06-05,13.657,13.865,13.657,13.726,1123597,0
1997-06-06,13.657,14.55,13.657,14.412,2765535,0
1997-06-09,14.482,14.783,14.482,14.749,2768676,0
1997-06-10,14.749,14.783,14.68,14.749,3425243,0
1997-06-11,14.783,14.887,14.749,14.817,1505461,0
1997-06-12,14.955,15.23,14.887,15.023,2046140,0
1997-06-13,15.093,15.434,15.093,15.299,1764456,0
1997-06-16,15.333,15.368,15.162,15.23,1254840,0
1997-06-17,15.265,15.265,15.093,15.196,1249604,0
1997-06-18,15.128,15.162,15.058,15.162,756394,0
1997-06-19,15.23,15.265,15.162,15.23,1320461,0
1997-06-20,15.162,15.23,15.128,15.128,2097800,0
1997-06-23,15.128,15.162,14.851,14.851,2053471,0
1997-06-24,14.955,14.988,14.55,14.714,2858731,0
1997-06-25,14.714,15.265,14.714,15.109,3263978,0
1997-06-26,15.041,15.23,14.832,14.955,1278925,0
1997-06-27,15.058,15.281,15.023,15.246,1396554,0
1997-06-30,15.265,15.299,15.109,15.196,1966906,0
1997-07-01,15.128,15.281,15.128,15.281,1545949,0
1997-07-02,15.351,15.574,15.23,15.541,2466746,0
1997-07-03,15.779,15.84,15.402,15.402,1369328,0
1997-07-07,15.402,15.541,15.212,15.299,1507205,0
1997-07-08,15.299,15.434,15.23,15.434,1609128,0
1997-07-09,15.506,15.677,15.351,15.434,2101988,0
1997-07-10,15.162,15.23,15.075,15.212,2312116,0
1997-07-11,15.212,15.368,15.177,15.246,2146318,0
1997-07-14,15.265,15.299,15.23,15.299,1685219,0
1997-07-15,15.506,15.605,15.333,15.605,2318750,0
1997-07-16,15.745,16.666,15.677,16.46,5192142,0
1997-07-17,16.46,16.974,16.373,16.701,4350231,0
1997-07-18,16.701,16.701,16.356,16.495,4224221,0
1997-07-21,16.46,16.495,16.148,16.218,1212605,0
1997-07-22,16.218,16.767,16.184,16.767,2003556,0
1997-07-23,16.701,16.802,16.578,16.631,1576666,0
1997-07-24,16.684,16.701,16.287,16.528,1693249,0
1997-07-25,16.424,16.561,16.356,16.389,1569337,0
1997-07-28,16.373,16.424,16.116,16.338,907883,0
1997-07-29,16.356,16.356,16.029,16.132,1947706,0
1997-07-30,16.148,16.649,16.083,16.46,4434349,0
1997-07-31,16.46,16.906,16.424,16.906,2757508,0
1997-08-01,16.889,16.889,16.666,16.701,1712450,0
1997-08-04,16.734,16.82,16.631,16.666,1291492,0
1997-08-05,16.734,17.208,16.701,17.208,1861490,0
1997-08-06,17.137,17.79,17.027,17.757,1966558,0
1997-08-07,17.567,17.757,17.411,17.482,4132072,0
1997-08-08,17.411,17.515,17.077,17.077,3225583,0
1997-08-11,17.274,17.449,17.173,17.258,2901669,0
1997-08-12,17.224,17.5,17.224,17.379,2217523,0
1997-08-13,17.515,17.62,17.345,17.411,3043031,0
1997-08-14,17.411,17.449,17.326,17.395,3110397,0
1997-08-15,17.449,17.449,17.191,17.191,3845150,0
1997-08-18,17.191,17.224,16.666,16.666,3741833,0
1997-08-19,16.802,16.837,16.631,16.666,3496100,0
1997-08-20,16.389,16.46,15.797,16.218,11716263,0
1997-08-21,16.389,16.46,16.218,16.252,9094186,0
1997-08-22,16.011,16.148,15.574,15.874,2733421,0
1997-08-25,15.874,15.977,15.299,15.351,2151903,0
1997-08-26,15.333,15.643,15.333,15.558,5715371,0
1997-08-27,15.558,15.558,14.869,14.887,4940823,0
1997-08-28,14.938,15.006,14.593,14.629,3437459,0
1997-08-29,14.629,14.629,14.25,14.491,5729331,0
1997-09-02,14.593,14.851,14.593,14.817,3689125,0
1997-09-03,14.887,14.988,14.749,14.783,2776006,0
1997-09-04,14.783,15.66,14.749,15.351,5631598,0
1997-09-05,15.351,15.418,14.629,14.972,3515298,0
1997-09-08,15.177,15.23,14.663,14.663,3886686,0
1997-09-09,14.129,14.182,13.297,13.434,27453599,0
1997-09-10,13.451,13.683,12.832,12.985,24301662,0
1997-09-11,11.715,11.818,11.121,11.492,49597079,0
1997-09-12,11.646,11.784,11.388,11.509,17004397,0
1997-09-15,11.457,11.475,10.898,11.233,30066600,0
1997-09-16,11.646,11.886,11.457,11.749,25497511,0
1997-09-17,11.784,12.23,11.749,12.212,15237147,0
1997-09-18,12.3,12.333,12.058,12.147,12121860,0
1997-09-19,12.093,12.333,12.022,12.333,7914395,0
1997-09-22,12.401,12.401,12.058,12.128,4650415,0
1997-09-23,12.076,12.111,11.851,11.99,4780609,0
1997-09-24,11.973,12.333,11.973,12.006,5141180,0
1997-09-25,11.938,12.54,11.938,12.472,4722669,0
1997-09-26,12.472,12.781,12.35,12.645,6444190,0
1997-09-29,12.626,12.71,12.437,12.662,3715655,0
1997-09-30,12.645,13.023,12.49,12.952,5397734,0
1997-10-01,12.985,13.123,12.781,13.088,4457038,0
1997-10-02,13.055,13.332,12.918,13.313,4236438,0
1997-10-03,13.398,13.501,12.918,12.969,5222509,0
1997-10-06,13.023,13.159,12.952,13.123,4369426,0
1997-10-07,13.123,13.142,13.023,13.023,3898207,0
1997-10-08,13.106,13.106,12.71,12.745,4334871,0
1997-10-09,12.333,12.728,12.333,12.572,4403285,0
1997-10-10,12.472,12.745,12.454,12.71,3642352,0
1997-10-13,12.781,12.85,12.384,12.54,2884215,0
1997-10-14,12.815,12.815,12.333,12.384,5458468,0
1997-10-15,12.384,12.662,12.367,12.662,2804976,0
1997-10-16,12.85,13.055,12.71,12.969,3849340,0
1997-10-17,12.969,13.278,12.936,13.194,4633658,0
1997-10-20,13.26,13.398,13.123,13.364,2699913,0
1997-10-21,13.364,13.434,13.243,13.416,2792061,0
1997-10-22,13.434,13.589,13.332,13.501,2386815,0
1997-10-23,13.26,13.485,12.918,13.023,5197375,0
1997-10-24,13.194,13.243,12.679,12.762,2980551,0
1997-10-27,12.608,12.781,11.576,11.595,5028088,0
1997-10-28,11.509,12.608,11.338,12.419,7560805,0
1997-10-29,12.419,12.54,12.111,12.401,4050744,0
1997-10-30,12.333,12.572,12.283,12.316,3137624,0
1997-10-31,12.333,12.472,12.076,12.367,3290855,0
1997-11-03,12.472,12.662,12.472,12.608,1608430,0
1997-11-04,12.645,12.662,12.521,12.521,1508601,0
1997-11-05,12.521,12.54,12.006,12.076,3569053,0
1997-11-06,12.212,12.384,12.176,12.23,4844833,0
1997-11-07,11.715,12.093,11.715,11.87,5113254,0
1997-11-10,11.99,12.195,11.904,12.022,3406744,0
1997-11-11,11.99,12.093,11.818,11.87,3153334,0
1997-11-12,11.749,11.834,11.646,11.646,2230093,0
1997-11-13,11.784,11.886,11.404,11.457,3862954,0
1997-11-14,11.576,11.784,11.525,11.68,2065687,0
1997-11-17,12.022,12.041,11.749,11.784,2636735,0
1997-11-18,11.801,11.834,11.612,11.612,3271660,0
1997-11-19,11.663,11.715,11.509,11.646,3577776,0
1997-11-20,11.646,12.041,11.646,11.938,3154727,0
1997-11-21,12.006,12.195,11.731,11.87,2514219,0
1997-11-24,11.68,11.68,11.492,11.595,3904840,0
1997-11-25,11.646,11.68,11.32,11.44,3651430,0
1997-11-26,11.509,11.558,11.421,11.492,2607413,0
1997-11-28,11.492,11.663,11.492,11.63,900903,0
1997-12-01,11.834,12.128,11.731,12.006,2105478,0
1997-12-02,12.076,12.162,11.767,11.784,2285243,0
1997-12-03,11.749,11.749,11.457,11.576,5421467,0
1997-12-04,11.715,11.715,11.25,11.475,3940440,0
1997-12-05,11.475,11.784,11.404,11.731,3253506,0
1997-12-08,11.731,11.784,11.457,11.525,2420323,0
1997-12-09,11.542,11.749,11.525,11.595,2601830,0
1997-12-10,11.525,11.525,10.898,10.951,8003052,0
1997-12-11,10.943,11.009,10.683,10.683,3386147,0
1997-12-12,10.769,10.786,10.596,10.666,2624870,0
1997-12-15,10.7,10.804,10.494,10.494,2196232,0
1997-12-16,10.461,10.461,10.133,10.341,8679863,0
1997-12-17,9.978,10.341,9.961,10.271,8027136,0
1997-12-18,10.186,10.304,10.115,10.186,3255951,0
1997-12-19,10.013,10.186,9.738,9.84,5031928,0
1997-12-22,9.84,10.115,9.738,9.995,2791363,0
1997-12-23,10.098,10.235,9.859,10.063,3929272,0
1997-12-24,10.048,10.219,9.978,10.048,2486291,0
1997-12-26,9.978,10.133,9.805,9.859,1321858,0
1997-12-29,9.878,9.91,9.805,9.892,4520566,0
1997-12-30,9.926,10.219,9.878,10.219,3282131,0
1997-12-31,10.186,10.271,10.048,10.219,3206038,0
1998-01-02,10.323,10.563,10.323,10.563,2845466,0
1998-01-05,10.838,11.08,10.753,11.061,5152000,0
1998-01-06,11.061,11.061,10.943,10.992,2420673,0
1998-01-07,10.925,10.957,10.666,10.957,3918456,0
1998-01-08,11.009,11.131,10.992,11.08,2598692,0
1998-01-09,11.009,11.027,10.461,10.563,2852101,0
1998-01-12,10.271,10.563,10.271,10.442,3876219,0
1998-01-13,10.442,10.494,10.323,10.461,2898524,0
1998-01-14,10.374,10.461,10.186,10.461,2296411,0
1998-01-15,10.39,10.512,10.252,10.252,1881388,0
1998-01-16,10.39,10.442,10.289,10.341,2247195,0
1998-01-20,10.39,10.39,10.186,10.219,2761698,0
1998-01-21,10.186,10.204,9.805,10.048,7630616,0
1998-01-22,10.013,10.03,9.859,9.91,2403220,0
1998-01-23,9.91,10.013,9.805,9.823,1882433,0
1998-01-26,9.892,9.91,9.55,9.772,3019647,0
1998-01-27,9.633,9.892,9.566,9.878,4976776,0
1998-01-28,8.8095,9.12,8.8095,8.896,21612572,0
1998-01-29,8.896,9.566,8.896,9.3432,13669557,0
1998-01-30,9.3256,9.55,9.1871,9.4099,3168338,0
1998-02-02,9.599,9.738,9.516,9.617,3780229,0
1998-02-03,9.617,9.633,9.516,9.633,3782673,0
1998-02-04,9.738,9.738,9.583,9.617,3718446,0
1998-02-05,9.566,9.721,9.533,9.688,2604625,0
1998-02-06,9.756,9.91,9.705,9.91,5327922,0
1998-02-09,9.978,10.03,9.878,9.995,2592057,0
1998-02-10,10.219,10.271,10.098,10.204,3498197,0
1998-02-11,10.186,10.461,10.063,10.424,3630482,0
1998-02-12,10.289,10.407,10.151,10.39,2790667,0
1998-02-13,10.323,10.39,10.204,10.358,1417495,0
1998-02-17,10.358,10.407,10.304,10.39,1971794,0
1998-02-18,10.304,10.374,10.219,10.323,1909313,0
1998-02-19,10.252,10.39,10.235,10.341,2145969,0
1998-02-20,10.358,10.58,10.323,10.563,3682144,0
1998-02-23,10.58,10.666,10.424,10.494,3265726,0
1998-02-24,10.494,10.82,10.461,10.82,4178844,0
1998-02-25,11.147,11.25,11.027,11.096,4898937,0
1998-02-26,11.181,11.266,11.096,11.25,2710383,0
1998-02-27,11.266,11.525,11.233,11.233,4334175,0
1998-03-02,11.147,11.266,11.061,11.061,3589644,0
1998-03-03,11.181,11.404,11.147,11.32,3716701,0
1998-03-04,11.32,11.44,11.233,11.266,1600749,0
1998-03-05,11.164,11.525,11.147,11.44,2505840,0
1998-03-06,11.492,11.646,11.285,11.285,2547730,0
1998-03-09,11.285,11.421,11.217,11.404,1810527,0
1998-03-10,11.285,11.44,11.25,11.388,1964461,0
1998-03-11,11.285,11.44,11.266,11.421,1584695,0
1998-03-12,11.388,11.525,11.25,11.492,2173541,0
1998-03-13,11.388,11.595,11.388,11.576,2516661,0
1998-03-16,11.509,11.576,11.457,11.492,1570381,0
1998-03-17,11.509,11.542,11.388,11.542,4826337,0
1998-03-18,11.509,11.576,11.475,11.558,2810565,0
1998-03-19,11.595,11.612,11.421,11.612,2009489,0
1998-03-20,11.576,11.792,11.509,11.757,2027991,0
1998-03-23,11.706,11.913,11.689,11.757,3384750,0
1998-03-24,11.792,11.947,11.792,11.895,1960973,0
1998-03-25,11.895,12.049,11.895,11.983,2699563,0
1998-03-26,11.983,12.102,11.983,12.084,2566226,0
1998-03-27,12.084,12.102,11.965,12.014,3423149,0
1998-03-30,11.965,12.154,11.947,12.154,2367968,0
1998-03-31,12.084,12.238,12.031,12.238,2610556,0
1998-04-01,12.275,12.275,11.792,12.031,2711087,0
1998-04-02,11.895,11.965,11.576,11.723,1724661,0
1998-04-03,11.576,11.595,11.096,11.131,4245513,0
1998-04-06,11.061,11.131,10.975,10.992,9476049,0
1998-04-07,10.975,10.992,10.82,10.992,2600085,0
1998-04-08,11.061,11.131,10.872,10.992,2068480,0
1998-04-09,10.992,11.096,10.957,10.975,2491178,0
1998-04-13,10.925,10.975,10.58,10.957,2402871,0
1998-04-14,10.872,10.943,10.82,10.889,1558866,0
1998-04-15,10.943,10.992,10.82,10.856,1342457,0
1998-04-16,10.804,10.957,10.804,10.925,2051724,0
1998-04-17,11.061,11.303,11.061,11.266,3182654,0
1998-04-20,11.199,11.199,11.009,11.08,2474427,0
1998-04-21,11.044,11.113,10.943,10.992,2171801,0
1998-04-22,10.943,11.113,10.943,11.061,2355399,0
1998-04-23,11.009,11.32,11.009,11.217,3320529,0
1998-04-24,11.164,11.217,11.044,11.061,2142479,0
1998-04-27,10.889,10.907,10.718,10.786,2429748,0
1998-04-28,10.82,10.975,10.769,10.786,2375994,0
1998-04-29,10.804,10.925,10.786,10.889,1830079,0
1998-04-30,11.371,11.371,11.027,11.061,4428415,0
1998-05-01,11.061,11.32,11.061,11.32,1855210,0
1998-05-04,11.371,11.74,11.303,11.689,2732726,0
1998-05-05,11.595,11.63,11.371,11.421,2008793,0
1998-05-06,11.457,11.525,11.371,11.492,1678242,0
1998-05-07,11.404,11.44,11.285,11.303,1266009,0
1998-05-08,11.181,11.475,11.181,11.388,1728153,0
1998-05-11,11.388,11.595,11.353,11.525,2585424,0
1998-05-12,11.457,11.558,11.371,11.558,2962049,0
1998-05-13,11.595,11.723,11.266,11.338,1310341,0
1998-05-14,11.475,11.525,11.404,11.492,1051690,0
1998-05-15,11.44,11.457,11.266,11.285,1833218,0
1998-05-18,11.25,11.338,11.199,11.338,1263915,0
1998-05-19,11.266,11.32,11.08,11.096,1638449,0
1998-05-20,10.889,11.147,10.856,11.147,3985122,0
1998-05-21,11.147,11.164,11.061,11.096,1235645,0
1998-05-22,11.08,11.199,11.061,11.164,1915594,0
1998-05-26,11.266,11.285,11.027,11.061,2165167,0
1998-05-27,10.925,10.992,10.804,10.856,5028783,0
1998-05-28,10.872,11.044,10.856,11.027,3002890,0
1998-05-29,11.027,11.061,10.856,10.957,1920831,0
1998-06-01,10.925,10.943,10.658,10.7,1627976,0
1998-06-02,10.856,10.856,10.485,10.485,2800092,0
1998-06-03,10.47,10.537,10.415,10.415,1718731,0
1998-06-04,10.433,10.47,10.35,10.433,3744975,0
1998-06-05,10.504,10.52,10.314,10.52,2492576,0
1998-06-08,10.658,10.804,10.587,10.683,3140070,0
1998-06-09,10.555,10.587,10.47,10.485,1500575,0
1998-06-10,10.194,10.35,10.106,10.226,4319513,0
1998-06-11,10.262,10.262,9.831,9.831,4467513,0
1998-06-12,9.868,10.039,9.651,9.953,4218635,0
1998-06-15,9.721,9.868,9.583,9.633,2970079,0
1998-06-16,9.738,9.738,9.4277,9.4455,2415087,0
1998-06-17,9.55,9.633,9.4455,9.516,2081744,0
1998-06-18,9.4624,9.789,9.4624,9.688,1811925,0
1998-06-19,9.651,9.705,9.4803,9.566,1855910,0
1998-06-22,9.566,9.642,9.516,9.55,1238084,0
1998-06-23,9.583,9.688,9.4277,9.516,2077904,0
1998-06-24,9.4455,9.705,9.4277,9.651,1794824,0
1998-06-25,9.772,9.85,9.669,9.789,3266773,0
1998-06-26,9.969,9.987,9.688,9.789,1743862,0
1998-06-29,9.868,9.868,9.55,9.566,1262867,0
1998-06-30,9.4982,9.669,9.4982,9.651,1681033,0
1998-07-01,9.633,9.688,9.4982,9.688,1587836,0
1998-07-02,9.669,9.738,9.55,9.721,1359904,0
1998-07-06,9.651,9.901,9.599,9.721,1527450,0
1998-07-07,9.936,10.004,9.705,9.789,2422418,0
1998-07-08,9.756,9.969,9.688,9.756,2636385,0
1998-07-09,9.756,9.805,9.3765,9.4624,2736914,0
1998-07-10,9.533,9.533,9.4099,9.4803,1209465,0
1998-07-13,9.4277,9.4982,9.3432,9.4099,1954340,0
1998-07-14,9.4455,9.4982,9.3765,9.4624,2298156,0
1998-07-15,9.3765,9.4455,9.3432,9.3608,2341088,0
1998-07-16,9.3608,9.4099,9.0664,9.3432,4131723,0
1998-07-17,9.4455,9.4455,9.2915,9.3256,2099197,0
1998-07-20,9.3256,9.4277,9.1543,9.1716,2674081,0
1998-07-21,9.2045,9.3765,9.0498,9.1373,3313894,0
1998-07-22,9.0317,9.12,8.9648,9.0317,2305836,0
1998-07-23,8.9648,9.0317,8.8699,8.8868,1754332,0
1998-07-24,8.8699,8.8868,8.5257,8.5257,2537603,0
1998-07-27,8.3025,8.4227,8.2679,8.2852,3794540,0
1998-07-28,8.2166,8.4227,8.1649,8.3369,3706582,0
1998-07-29,8.4745,8.8009,8.4572,8.6635,3040240,0
1998-07-30,8.6635,8.7667,8.6635,8.6978,2085235,0
1998-07-31,8.6978,8.7842,8.5087,8.5257,1822046,0
1998-08-03,8.7496,8.7496,8.4057,8.4745,2683856,0
1998-08-04,8.4399,8.5776,8.2339,8.2679,3807456,0
1998-08-05,8.2339,8.3712,8.1822,8.2852,2910390,0
1998-08-06,8.2852,8.3025,7.9502,7.9672,2649649,0
1998-08-07,8.0533,8.1993,7.9502,8.019,4160349,0
1998-08-10,8.0362,8.1133,8.019,8.0533,3076539,0
1998-08-11,8.0362,8.1306,8.0019,8.1133,2695027,0
1998-08-12,8.1993,8.3197,8.1133,8.2507,2105829,0
1998-08-13,8.1649,8.3712,8.1649,8.2852,2497464,0
1998-08-14,8.4057,8.4227,8.1822,8.2339,1810879,0
1998-08-17,8.3369,8.3884,8.2852,8.3369,2258713,0
1998-08-18,8.3712,8.5776,8.3369,8.5431,2690486,0
1998-08-19,8.5776,8.6635,8.4745,8.5087,2547730,0
1998-08-20,8.5257,8.612,8.3884,8.3884,1928859,0
1998-08-21,8.3369,8.4057,8.2679,8.3538,1848578,0
1998-08-24,8.3369,8.5947,8.3197,8.3884,1491496,0
1998-08-25,8.3884,8.4057,7.9502,7.9844,1812278,0
1998-08-26,8.0019,8.1306,7.6234,7.675,2475471,0
1998-08-27,7.5891,7.6578,7.2966,7.2966,4653207,0
1998-08-28,7.2541,7.486,7.2023,7.2368,3741833,0
1998-08-31,7.3055,7.3398,6.8157,6.8929,3367649,0
1998-09-01,6.9961,7.0648,6.678,6.7128,4918486,0
1998-09-02,6.7468,6.8329,6.5751,6.5751,7720321,0
1998-09-03,6.506,6.7128,6.4032,6.5919,5438220,0
1998-09-04,6.6436,6.8157,6.5751,6.7639,3743928,0
1998-09-08,6.8929,7.0303,6.7811,7.0132,2997652,0
1998-09-09,7.0132,7.1337,6.8929,6.9274,3563119,0
1998-09-10,6.9961,7.0303,6.7984,6.8929,2736914,0
1998-09-11,6.9961,7.1508,6.8929,7.1508,3331348,0
1998-09-14,7.2713,7.3055,7.168,7.2368,2865362,0
1998-09-15,7.3055,7.6578,7.2023,7.6063,3570798,0
1998-09-16,7.675,7.9762,7.675,7.7782,2484898,0
1998-09-17,7.6063,7.8641,7.486,7.7438,2540747,0
1998-09-18,7.675,7.6922,7.3741,7.5374,2036016,0
1998-09-21,7.3741,7.5891,7.1851,7.4514,1095675,0
1998-09-22,7.5035,7.5891,7.4689,7.5891,1531991,0
1998-09-23,7.5891,8.3538,7.5549,8.2679,3798730,0
1998-09-24,8.2166,8.3884,7.9416,8.0618,2063942,0
1998-09-25,7.7782,8.2166,7.7782,8.1476,1543854,0
1998-09-28,8.2507,8.4659,8.2339,8.4144,1734786,0
1998-09-29,8.4659,8.5004,8.2679,8.2852,1647521,0
1998-09-30,8.2339,8.2339,7.9587,8.2339,1921531,0
1998-10-01,8.1133,8.2166,7.8471,7.8641,1595166,0
1998-10-02,7.8471,8.1133,7.8125,7.9242,859712,0
1998-10-05,7.8641,7.9071,7.5374,7.7609,2005648,0
1998-10-06,7.8299,8.0446,7.6922,7.7955,1282763,0
1998-10-07,7.6578,8.0446,7.572,7.9587,1765504,0
1998-10-08,7.9587,7.9587,7.5549,7.7609,1958530,0
1998-10-09,7.9071,8.1476,7.8641,7.9587,2120141,0
1998-10-12,7.993,8.3369,7.993,8.2339,2143876,0
1998-10-13,8.1476,8.1822,8.0446,8.0618,1068096,0
1998-10-14,7.993,8.3884,7.993,8.2166,1397604,0
1998-10-15,8.1476,8.6033,8.0618,8.5518,1299869,0
1998-10-16,8.6723,8.9221,8.5861,8.8439,3158217,0
1998-10-19,8.7749,8.8095,8.6894,8.7749,1389570,0
1998-10-20,8.7749,10.262,8.7749,10.21,12169683,0
1998-10-21,9.969,10.022,9.805,10.004,3331695,0
1998-10-22,9.789,10.106,9.789,10.039,2587866,0
1998-10-23,9.789,10.125,9.789,10.004,2780544,0
1998-10-26,9.969,10.125,9.91,9.953,3159265,0
1998-10-27,9.926,9.953,9.651,9.721,3883896,0
1998-10-28,9.651,9.705,9.533,9.583,1941077,0
1998-10-29,9.583,9.84,9.566,9.756,1420641,0
1998-10-30,9.823,10.177,9.789,10.106,3363111,0
1998-11-02,10.125,10.382,10.125,10.332,2820337,0
1998-11-03,10.632,11.19,10.512,10.753,10657589,0
1998-11-04,10.769,11.542,10.769,11.173,14060495,0
1998-11-05,10.907,11.258,10.856,11.19,4379549,0
1998-11-06,10.943,11.155,10.925,11.054,2448944,0
1998-11-09,11.07,11.19,10.718,10.838,2178428,0
1998-11-10,10.838,11.19,10.82,11.121,2456626,0
1998-11-11,11.07,11.294,11.001,11.07,2354354,0
1998-11-12,11.07,11.242,11.07,11.105,2340741,0
1998-11-13,11.105,11.258,11.105,11.208,2110717,0
1998-11-16,11.173,11.225,11.054,11.19,2268487,0
1998-11-17,11.121,11.155,10.769,10.856,2110717,0
1998-11-18,10.666,10.982,10.494,10.966,2733421,0
1998-11-19,11.054,11.105,10.872,11.105,2893986,0
1998-11-20,11.19,11.208,11.018,11.155,1780859,0
1998-11-23,11.173,11.448,11.088,11.431,4088787,0
1998-11-24,11.225,11.525,11.225,11.475,3072004,0
1998-11-25,11.225,11.509,11.225,11.475,3133085,0
1998-11-27,11.362,11.448,11.346,11.448,615027,0
1998-11-30,11.225,11.311,11.121,11.225,1625535,0
1998-12-01,11.121,11.362,11.088,11.329,1812976,0
1998-12-02,11.258,11.542,11.155,11.431,3255951,0
1998-12-03,11.329,11.525,11.208,11.208,1716636,0
1998-12-04,11.362,11.509,11.346,11.448,2057309,0
1998-12-07,11.492,11.851,11.448,11.801,1644380,0
1998-12-08,11.749,12.41,11.749,12.41,7382439,0
1998-12-09,12.556,12.591,12.393,12.445,3335888,0
1998-12-10,12.393,12.393,11.973,12.022,1837756,0
1998-12-11,12.058,12.463,11.956,12.463,1783653,0
1998-12-14,12.325,12.393,12.041,12.076,1175954,0
1998-12-15,12.076,12.185,11.767,11.784,1892209,0
1998-12-16,11.818,11.904,11.767,11.818,1542109,0
1998-12-17,11.801,12.325,11.784,12.292,1646824,0
1998-12-18,12.645,12.645,12.093,12.204,2291174,0
1998-12-21,12.204,12.679,12.204,12.275,2535511,0
1998-12-22,12.275,12.325,12.058,12.221,1920831,0
1998-12-23,12.36,12.41,12.093,12.292,1986451,0
1998-12-24,12.308,12.428,12.292,12.41,444343,0
1998-12-28,12.41,12.481,12.238,12.481,1308945,0
1998-12-29,12.463,12.591,12.36,12.564,1465316,0
1998-12-30,12.564,12.608,12.463,12.564,2397636,0
1998-12-31,12.564,12.832,12.564,12.645,1481026,0
1999-01-04,12.608,13.064,12.564,12.781,2601480,0
1999-01-05,12.798,12.85,12.728,12.85,2599735,0
1999-01-06,13.064,13.742,13.047,13.638,7621538,0
1999-01-07,13.416,13.553,13.306,13.553,2373549,0
1999-01-08,13.501,13.657,13.323,13.57,2652443,0
1999-01-11,13.624,13.657,13.115,13.27,2715273,0
1999-01-12,13.27,13.537,13.202,13.306,3185445,0
1999-01-13,12.985,13.341,12.781,13.202,3437807,0
1999-01-14,13.133,13.27,12.815,12.985,3177418,0
1999-01-15,13.236,13.624,13.097,13.57,2707595,0
1999-01-19,13.624,14.078,13.607,14.01,6933560,0
1999-01-20,14.182,14.31,13.759,13.975,4233298,0
1999-01-21,14.01,14.026,13.451,13.726,5999846,0
1999-01-22,13.416,13.838,13.416,13.742,2275115,0
1999-01-25,13.709,13.726,13.47,13.589,3469571,0
1999-01-26,13.485,13.537,12.936,13.168,4943614,0
1999-01-27,13.451,13.553,13.323,13.553,3851087,0
1999-01-28,13.726,13.778,13.57,13.624,2406361,0
1999-01-29,13.607,13.726,13.236,13.691,2560291,0
1999-02-01,13.691,13.795,13.501,13.657,1849274,0
1999-02-02,13.416,13.416,13.15,13.27,2973919,0
1999-02-03,13.589,13.82,13.416,13.795,6769855,0
1999-02-04,13.759,13.82,13.537,13.709,3879360,0
1999-02-05,13.759,13.795,13.341,13.52,2604625,0
1999-02-08,13.726,13.957,13.416,13.485,3966968,0
1999-02-09,13.47,13.47,13.133,13.236,2335154,0
1999-02-10,13.27,13.373,13.217,13.356,2069526,0
1999-02-11,13.323,13.924,13.323,13.924,2813705,0
1999-02-12,13.742,13.759,13.485,13.485,3022438,0
1999-02-16,13.709,13.759,13.57,13.709,5820087,0
1999-02-17,13.709,13.742,13.451,13.674,2116648,0
1999-02-18,13.657,13.674,13.416,13.57,1851022,0
1999-02-19,13.501,13.82,13.485,13.501,2872349,0
1999-02-22,13.624,14.129,13.624,14.129,5036467,0
1999-02-23,14.464,15.41,14.43,15.307,9479892,0
1999-02-24,15.377,15.558,14.783,15.023,6690620,0
1999-02-25,14.988,15.22,14.723,15.22,3488419,0
1999-02-26,15.153,15.359,14.988,15.075,2399033,0
1999-03-01,15.006,15.926,15.006,15.926,6825704,0
1999-03-02,15.814,15.892,15.29,15.729,4712545,0
1999-03-03,15.779,15.814,15.443,15.462,4663329,0
1999-03-04,15.443,15.832,15.393,15.761,2779497,0
1999-03-05,15.797,16.064,15.761,15.977,3351592,0
1999-03-08,15.911,16.415,15.859,16.364,2669197,0
1999-03-09,16.296,16.82,16.132,16.716,6369491,0
1999-03-10,16.701,16.837,16.552,16.837,3213717,0
1999-03-11,16.767,17.241,16.75,17.103,4127882,0
1999-03-12,17.103,17.3,16.534,16.613,6192524,0
1999-03-15,16.578,16.889,16.485,16.631,2817196,0
1999-03-16,16.613,16.874,16.381,16.613,2932031,0
1999-03-17,16.734,16.947,16.716,16.906,2797296,0
1999-03-18,16.837,17.054,16.802,17.037,2166214,0
1999-03-19,17.054,17.3,16.469,16.631,4456339,0
1999-03-22,16.631,16.666,16.278,16.278,1974587,0
1999-03-23,16.278,16.278,15.712,15.797,2587173,0
1999-03-24,15.874,16.167,15.874,16.046,1817162,0
1999-03-25,16.046,16.45,16.046,16.132,3955450,0
1999-03-26,16.083,16.296,16.011,16.046,1829725,0
1999-03-29,16.245,17.403,16.245,17.173,2844070,0
1999-03-30,17.018,17.3,16.874,16.906,1827637,0
1999-03-31,16.983,17.191,16.906,16.906,1912802,0
1999-04-01,16.947,17.054,16.802,17.037,1766202,0
1999-04-05,17.155,17.3,17.069,17.155,2453136,0
1999-04-06,17.137,17.191,16.837,16.906,1659041,0
1999-04-07,16.906,17.258,16.889,17.173,2424510,0
1999-04-08,17.119,17.318,16.906,17.224,2251033,0
1999-04-09,17.137,17.191,17.037,17.173,948372,0
1999-04-12,16.906,17.757,16.837,17.757,2952628,0
1999-04-13,17.653,17.946,17.173,17.611,1965511,0
1999-04-14,17.757,18.814,17.757,18.563,5405064,0
1999-04-15,18.315,18.479,17.086,17.336,4569434,0
1999-04-16,17.336,17.336,16.631,17.173,2851748,0
1999-04-19,17.224,17.403,16.906,16.906,4075525,0
1999-04-20,16.93,17.054,15.926,16.649,4772581,0
1999-04-21,16.874,17.018,16.631,16.906,3792445,0
1999-04-22,16.947,17.119,16.82,16.889,7374759,0
1999-04-23,16.837,17.191,16.785,17.173,3223839,0
1999-04-26,17.155,17.558,16.856,16.889,3713209,0
1999-04-27,16.947,17.037,16.666,16.785,3773943,0
1999-04-28,16.856,17.241,16.856,17.173,3591042,0
1999-04-29,17.155,17.191,16.346,16.433,1440884,0
1999-04-30,16.415,16.415,15.779,16.132,2432538,0
1999-05-03,16.098,16.167,15.643,16.167,3291907,0
1999-05-04,16.346,16.613,16.33,16.397,2782290,0
1999-05-05,16.469,16.874,16.45,16.631,1919087,0
1999-05-06,16.631,16.631,15.624,16.278,2677574,0
1999-05-07,16.245,16.381,15.605,16.381,2314561,0
1999-05-10,16.485,16.631,16.132,16.184,1609826,0
1999-05-11,16.098,16.132,15.712,15.761,3913217,0
1999-05-12,15.779,16.415,15.29,16.346,5416580,0
1999-05-13,16.346,16.397,16.132,16.184,3612332,0
1999-05-14,15.958,15.995,15.506,15.506,2838135,0
1999-05-17,15.506,15.506,14.758,14.988,2877927,0
1999-05-18,15.041,15.41,15.023,15.204,2932031,0
1999-05-19,15.17,15.359,14.654,14.955,7677388,0
1999-05-20,15.256,15.427,15.153,15.325,4096817,0
1999-05-21,15.256,15.256,14.887,15.006,2722952,0
1999-05-24,15.006,15.075,14.265,14.265,2783685,0
1999-05-25,14.388,14.55,13.443,13.528,5217274,0
1999-05-26,14.654,15.041,14.403,15.023,8782135,0
1999-05-27,14.869,15.325,14.758,14.832,4687062,0
1999-05-28,14.904,15.443,14.904,15.393,2323984,0
1999-06-01,15.393,15.677,15.093,15.643,3617918,0
1999-06-02,15.643,15.66,15.273,15.506,3184745,0
1999-06-03,15.548,15.59,15.41,15.548,2015075,0
1999-06-04,15.548,15.745,15.479,15.532,3328907,0
1999-06-07,15.532,15.59,15.479,15.515,2266391,0
1999-06-08,15.548,16.578,15.427,16.578,4105196,0
1999-06-09,16.578,17.018,16.278,16.828,3770103,0
1999-06-10,16.716,16.914,16.503,16.898,2104781,0
1999-06-11,16.828,17.216,16.785,17.054,2962399,0
1999-06-14,17.103,17.515,17.069,17.421,4109730,0
1999-06-15,17.388,17.439,17.25,17.3,5102087,0
1999-06-16,17.318,17.439,17.182,17.266,3884941,0
1999-06-17,17.233,17.5,17.086,17.482,1681730,0
1999-06-18,17.515,17.671,17.25,17.421,2065336,0
1999-06-21,17.421,17.653,16.947,17.182,1468459,0
1999-06-22,17.2,17.283,17,17.103,921149,0
1999-06-23,17,17.103,16.184,17.018,3143213,0
1999-06-24,16.93,16.947,16.631,16.716,1600401,0
1999-06-25,16.666,17.216,16.666,17,2386117,0
1999-06-28,17.037,17.722,16.964,17.55,3681445,0
1999-06-29,17.515,18.435,17.482,18.435,4450059,0
1999-06-30,19.51,20.008,19.37,19.83,13686312,0
1999-07-01,19.795,19.846,19.613,19.795,4721970,0
1999-07-02,19.795,19.975,19.676,19.846,2759952,0
1999-07-06,19.776,20.343,19.631,20.008,2751924,0
1999-07-07,20.078,20.327,20.026,20.198,3160660,0
1999-07-08,20.078,20.531,19.795,20.266,2905156,0
1999-07-09,20.292,20.73,20.127,20.695,2489787,0
1999-07-12,20.766,20.901,20.483,20.711,3013011,0
1999-07-13,20.531,20.566,20.393,20.498,1324301,0
1999-07-14,20.393,20.466,20.008,20.233,1461480,0
1999-07-15,20.292,20.362,19.992,20.043,3380565,0
1999-07-16,20.214,20.249,19.83,20.145,2799045,0
1999-07-19,20.127,20.393,19.69,20.249,2619981,0
1999-07-20,20.145,20.145,19.862,19.992,3604307,0
1999-07-21,19.992,21.203,19.992,21.203,4075176,0
1999-07-22,20.782,20.964,20.531,20.662,5377138,0
1999-07-23,20.73,21.116,20.646,20.782,3632229,0
1999-07-26,20.646,20.695,20.31,20.449,3489468,0
1999-07-27,20.43,20.513,20.214,20.393,4818655,0
1999-07-28,20.393,20.393,20.266,20.343,2418926,0
1999-07-29,20.145,20.249,19.676,19.931,2020308,0
1999-07-30,19.862,19.913,19.69,19.795,2863969,0
1999-08-02,19.741,20.498,19.707,20.008,2585424,0
1999-08-03,19.83,20.008,19.631,19.724,1613666,0
1999-08-04,19.51,19.527,19.09,19.33,3894018,0
1999-08-05,19.613,20.078,19.226,19.896,2638479,0
1999-08-06,19.757,19.776,19.443,19.707,1209465,0
1999-08-09,19.649,20.043,19.28,19.846,2517012,0
1999-08-10,19.846,19.846,18.255,18.522,4276227,0
1999-08-11,18.944,19.054,18.341,18.417,5102087,0
1999-08-12,18.376,18.607,17.054,17.353,7634805,0
1999-08-13,17.5,18.435,17.5,18.272,6266868,0
1999-08-16,18.305,18.607,18.152,18.454,2160979,0
1999-08-17,18.873,18.873,18.435,18.626,2526085,0
1999-08-18,18.694,18.788,18.522,18.591,2679668,0
1999-08-19,18.555,18.555,17.885,18.206,1722569,0
1999-08-20,18.376,18.435,18.305,18.36,2041604,0
1999-08-23,18.376,18.454,18.206,18.36,1394811,0
1999-08-24,18.417,18.538,18.117,18.522,3358573,0
1999-08-25,18.626,19.477,18.626,19.191,4427370,0
1999-08-26,19.51,19.56,19.072,19.354,3844452,0
1999-08-27,19.226,19.226,18.821,19.105,1990992,0
1999-08-30,19.124,19.174,18.944,18.961,2628355,0
1999-08-31,18.944,18.961,18.522,18.806,2210892,0
1999-09-01,18.821,18.856,18.591,18.772,2268831,0
1999-09-02,18.84,19.045,18.572,18.856,3162055,0
1999-09-03,19.28,19.676,19.105,19.579,2959607,0
1999-09-07,19.659,20.275,19.64,20.078,3977092,0
1999-09-08,20.043,20.275,19.975,20.275,2817545,0
1999-09-09,20.275,20.362,20.043,20.242,4902080,0
1999-09-10,20.31,20.379,19.992,20.145,2677924,0
1999-09-13,19.846,19.913,19.579,19.83,1610175,0
1999-09-14,19.813,19.846,19.596,19.659,1402841,0
1999-09-15,19.676,19.741,19.33,19.33,1827983,0
1999-09-16,19.389,19.389,18.821,19.011,1604589,0
1999-09-17,19.09,19.459,19.063,19.226,2199375,0
1999-09-20,19.226,19.346,18.926,19.28,1620996,0
1999-09-21,18.782,18.993,18.538,18.745,3241989,0
1999-09-22,19.029,19.346,17.757,18.408,4756874,0
1999-09-23,18.782,18.926,18.461,18.572,3344613,0
1999-09-24,18.22,18.555,17.86,18.108,3569053,0
1999-09-27,18.29,18.892,18.075,18.659,2320843,0
1999-09-28,18.659,18.708,18.29,18.505,2755412,0
1999-09-29,18.572,18.856,18.538,18.708,2066735,0
1999-09-30,18.993,19.527,18.993,19.443,6235457,0
1999-10-01,19.443,19.613,19.029,19.425,1445771,0
1999-10-04,19.407,19.795,19.407,19.543,1512089,0
1999-10-05,19.676,19.676,19.063,19.314,1522913,0
1999-10-06,19.389,19.707,19.389,19.659,2548773,0
1999-10-07,19.659,19.659,19.244,19.443,1370027,0
1999-10-08,19.477,19.992,19.346,19.975,1614013,0
1999-10-11,20.164,20.483,19.879,20.043,2422418,0
1999-10-12,20.127,20.327,19.939,20.145,2114902,0
1999-10-13,20.111,20.111,19.124,19.208,2497464,0
1999-10-14,19.226,19.346,18.29,18.782,4902080,0
1999-10-15,18.642,18.908,18.161,18.607,4035385,0
1999-10-18,18.572,18.763,18.479,18.708,2855591,0
1999-10-19,18.708,19.029,18.626,18.908,2242304,0
1999-10-20,18.892,19.029,18.727,18.978,2037064,0
1999-10-21,18.993,19.124,18.555,18.993,1413661,0
1999-10-22,19.261,19.879,19.208,19.813,2550175,0
1999-10-25,19.776,19.776,19.297,19.493,1377708,0
1999-10-26,19.477,19.992,19.425,19.813,2710734,0
1999-10-27,19.879,20.095,19.596,19.862,2399729,0
1999-10-28,20.695,21.177,20.558,20.998,3803962,0
1999-10-29,21.297,23.318,21.262,22.294,7025359,0
1999-11-01,22.397,22.682,22.381,22.544,4707656,0
1999-11-02,22.33,22.561,22.079,22.33,2950535,0
1999-11-03,22.259,22.259,21.726,21.781,1925717,0
1999-11-04,22.148,22.63,22.115,22.483,3807105,0
1999-11-05,24.098,24.247,22.897,22.897,10471198,0
1999-11-08,22.967,23.747,22.967,23.266,3089455,0
1999-11-09,24.098,24.7,23.92,24.279,4429811,0
1999-11-10,24.26,25.148,24.26,24.505,4499272,0
1999-11-11,24.546,24.633,23.532,23.936,2465351,0
1999-11-12,24.168,25.682,24.049,25.621,3306565,0
1999-11-15,25.464,26.507,24.546,24.599,18719637,0
1999-11-17,26.791,27.342,26.507,27.037,6893767,0
1999-11-18,27.118,27.357,26.703,27.357,5646608,0
1999-11-19,27.399,27.718,27.201,27.606,3815132,0
1999-11-22,27.642,28.174,27.606,28.174,3806061,0
1999-11-23,28.887,28.887,27.853,28.223,5411343,0
1999-11-24,28.174,28.191,27.642,28.123,2671290,0
1999-11-26,28.158,28.337,28.071,28.139,1809833,0
1999-11-29,28.337,28.337,27.744,27.804,2844419,0
1999-11-30,27.727,27.727,26.239,26.609,5630899,0
1999-12-01,26.489,27.837,26.419,27.342,6852928,0
1999-12-02,28.053,28.191,27.659,27.709,4130330,0
1999-12-03,27.771,29.609,27.727,29.609,6708419,0
1999-12-06,29.825,30.254,29.239,29.825,7780708,0
1999-12-07,30.674,31.242,29.825,29.892,8380729,0
1999-12-08,29.952,31.421,29.506,30.46,6145749,0
1999-12-09,32.239,33.019,30.769,32.874,8312310,0
1999-12-10,33.272,34.053,32.952,33.237,8423309,0
1999-12-13,33.658,34.303,33.322,34.223,5017269,0
1999-12-14,33.658,33.889,32.005,32.17,5405064,0
1999-12-15,31.526,31.544,28.586,29.97,13705858,0
1999-12-16,30.958,31.636,30.821,30.889,8266585,0
1999-12-17,31.389,32.135,30.941,31.955,8209340,0
1999-12-20,32.077,32.721,31.988,32.488,3766965,0
1999-12-21,32.805,32.952,31.905,31.988,5053911,0
1999-12-22,32.523,33.803,32.022,33.733,3904140,0
1999-12-23,34.37,36.072,34.223,34.956,4141843,0
1999-12-27,34.886,35.289,33.157,34.086,3965576,0
1999-12-28,34.19,35.787,34.173,34.834,2678622,0
1999-12-29,34.973,35.652,34.69,35.255,1756426,0
1999-12-30,35.289,35.324,34.524,34.638,1420641,0
1999-12-31,34.834,36.658,34.834,36.624,1319066,0
2000-01-03,36.674,36.906,33.751,34.602,5410648,0
2000-01-04,33.889,33.939,30.976,31.242,6994992,0
2000-01-05,31.242,31.421,29.325,30.537,10933691,0
2000-01-06,30.323,30.752,29.67,29.825,8422615,0
2000-01-07,30.108,33.201,30.072,33.201,12875464,0
2000-01-10,34.303,34.353,32.986,33.52,6334586,0
2000-01-11,32.385,32.558,30.425,30.52,6757988,0
2000-01-12,30.821,30.856,29.258,29.473,6861303,0
2000-01-13,29.825,33.373,29.402,33.157,9524568,0
2000-01-14,33.52,33.588,31.636,31.809,6550650,0
2000-01-18,31.869,36.674,31.809,35.652,12666729,0
2000-01-19,35.702,39.767,35.4,37.972,16111870,0
2000-01-20,39.484,44.848,39.337,44.237,21968952,0
2000-01-21,44.58,46.37,42.604,46.016,15778523,0
2000-01-24,46.016,49.851,43.739,44.029,15335229,0
2000-01-25,43.386,44.029,41.881,42.966,14096443,0
2000-01-26,43.455,45.382,43.318,44.315,23209482,0
2000-01-27,45.087,50.132,45.003,46.016,17119929,0
2000-01-28,45.87,47.296,41.332,41.754,13905862,0
2000-01-31,41.771,45.019,41.115,43.817,10475731,0
2000-02-01,42.604,43.104,41.204,41.821,10833162,0
2000-02-02,41.865,42.587,41.539,42.106,8371301,0
2000-02-03,42.604,43.817,41.253,43.817,10820247,0
2000-02-04,44.88,47.683,44.599,46.831,11480306,0
2000-02-07,46.765,47.047,44.88,47.047,6946824,0
2000-02-08,47.72,48.364,45.517,48.234,8137436,0
2000-02-09,48.181,48.199,46.351,46.867,5680813,0
2000-02-10,46.583,51.051,45.552,48.718,9901196,0
2000-02-11,48.815,49.104,46.515,47.081,5507683,0
2000-02-14,47.152,51.268,46.169,51.13,14023843,0
2000-02-15,50.813,51.378,49.565,49.919,11724989,0
2000-02-16,49.919,50.915,49.231,50.562,7441780,0
2000-02-17,50.915,54.679,50.734,54.268,12093236,0
2000-02-18,54.268,55.369,53.968,54.91,9322818,0
2000-02-22,55.676,56.262,52.368,53.968,8948980,0
2000-02-23,54.25,54.325,52.935,53.467,9209028,0
2000-02-24,53.864,55.178,53.046,54.612,6915062,0
2000-02-25,54.895,54.962,52.401,53.346,5213430,0
2000-02-28,53.15,53.297,47.862,51.051,12439150,0
2000-02-29,51.55,53.545,51.378,53.4,9500832,0
2000-03-01,53.968,57.663,53.949,57.663,10929502,0
2000-03-02,56.864,58.917,54.586,58.53,9943777,0
2000-03-03,58.814,59.114,56.897,58.35,10042910,0
2000-03-06,58.917,60.395,57.396,59.597,8400275,0
2000-03-07,60.843,61.658,55.297,56.002,11572103,0
2000-03-08,57.112,58.033,51.81,53.702,13625224,0
2000-03-09,54.482,56.538,52.437,54.378,9502232,0
2000-03-10,55.651,57.145,53.166,54.441,7095520,0
2000-03-13,52.022,53.321,51.456,52.471,8297652,0
2000-03-14,52.875,53.418,50.32,50.742,8960151,0
2000-03-15,50.109,50.124,47.763,48.405,13256277,0
2000-03-16,51.456,51.456,47.475,49.574,17209984,0
2000-03-17,51.105,55.582,50.623,53.837,16953431,0
2000-03-20,54.586,56.819,53.906,56.002,9392975,0
2000-03-21,55.505,55.702,53.418,54.586,9218800,0
2000-03-22,56.502,58.135,55.721,57.998,12394472,0
2000-03-23,58.135,64.256,57.713,62.527,14804321,0
2000-03-24,62.545,64.375,60.128,60.945,8023647,0
2000-03-27,60.929,60.964,59.06,59.414,6811043,0
2000-03-28,59.365,59.365,57.998,58.23,7942667,0
2000-03-29,58.23,58.53,54.586,56.15,9913062,0
2000-03-30,55.017,56.329,51.19,53.451,11612942,0
2000-03-31,53.451,56.065,51.19,55.152,11078546,0
2000-04-03,55.721,55.721,51.156,51.441,9566453,0
2000-04-04,52.17,52.59,40.088,47.763,23543874,0
2000-04-05,46.626,49.607,44.916,47.195,17189389,0
2000-04-06,47.548,50.003,47.33,49.928,9669077,0
2000-04-07,50.606,56.286,50.606,55.721,9397864,0
2000-04-10,55.598,55.796,53.451,53.786,8795400,0
2000-04-11,50.606,51.242,46.91,48.405,13139693,0
2000-04-12,47.976,48.405,43.213,43.781,16795662,0
2000-04-13,43.567,47.976,42.148,43.497,16644519,0
2000-04-14,42.218,44.634,37.808,40.937,19178636,0
2000-04-17,40.153,43.213,36.535,42.218,20018102,0
2000-04-18,42.079,45.776,41.253,44.701,15070650,0
2000-04-19,45.63,46.592,43.781,45.483,11178376,0
2000-04-20,45.483,45.63,43.068,43.248,7194300,0
2000-04-24,42.079,43.964,41.632,42.933,8072167,0
2000-04-25,47.763,51.173,47.621,50.32,16385872,0
2000-04-26,51.173,52.669,50.888,51.387,10258274,0
2000-04-27,50.888,55.436,50.157,54,10945905,0
2000-04-28,55.369,57.145,54.782,56.15,8891741,0
2000-05-01,55.721,57.072,55.721,56.717,6519585,0
2000-05-02,56.286,56.783,54.302,54.532,7164282,0
2000-05-03,54.569,54.798,49.47,51.456,11728134,0
2000-05-04,51.173,52.289,50.46,51.637,6160409,0
2000-05-05,51.885,54.25,51.352,53.75,6044525,0
2000-05-08,53.02,53.108,52.022,52.136,4930706,0
2000-05-09,52.703,52.875,50.109,50.674,5641022,0
2000-05-10,49.754,49.893,46.678,49.112,10278518,0
2000-05-11,49.324,52.669,48.062,51.603,8782835,0
2000-05-12,51.885,55.418,51.885,53.364,9030314,0
2000-05-15,52.875,53.091,50.958,50.958,5835095,0
2000-05-16,51.319,55.505,51.319,55.084,12932359,0
2000-05-17,54.019,56.846,53.519,55.582,8817392,0
2000-05-18,56.15,56.717,54.37,55.813,6762176,0
2000-05-19,53.656,54.334,51.173,51.869,6775789,0
2000-05-22,51.902,52.17,48.259,50.32,9471162,0
2000-05-23,49.47,50.039,46.626,46.626,8023295,0
2000-05-24,46.765,48.862,44.701,48.329,11363022,0
2000-05-25,49.47,50.427,48.612,49.178,8028881,0
2000-05-26,49.178,50.109,47.159,47.763,4316721,0
2000-05-30,50.32,53.217,49.91,52.59,7137406,0
2000-05-31,52.102,55.436,51.902,54.87,10619539,0
2000-06-01,55.067,55.919,54.422,55.35,7179640,0
2000-06-02,56.881,59.879,56.881,59.44,12829038,0
2000-06-05,58.477,61.289,58.366,60.041,8925245,0
2000-06-06,60.413,63.153,59.975,61.821,10846079,0
2000-06-07,61.324,62.105,59.192,60.111,10177994,0
2000-06-08,60.541,62.02,59.4,60.609,6762176,0
2000-06-09,61.038,61.754,59.896,60.327,4268201,0
2000-06-12,65.415,66.849,63.454,66.301,15999126,0
2000-06-13,65.346,70.855,64.022,70.855,15224580,0
2000-06-14,68.792,69.893,66.164,67.442,11326721,0
2000-06-15,67.692,71.121,67.046,71.07,10833510,0
2000-06-16,70.04,70.641,68.757,70.004,7805837,0
2000-06-19,69.736,73.183,69.143,72.066,7959074,0
2000-06-20,70.718,71.138,68.296,69.238,10521110,0
2000-06-21,68.827,70.718,68.646,69.505,7423280,0
2000-06-22,68.972,70.107,68.296,68.296,6272454,0
2000-06-23,68.827,70.718,68.077,68.296,6490611,0
2000-06-26,69.721,75.108,69.293,74.035,9190177,0
2000-06-27,72.849,73.884,71.07,72.066,7896241,0
2000-06-28,72,76.657,71.424,75.333,9345856,0
2000-06-29,75.281,77.112,73.63,75.125,9921791,0
2000-06-30,75.833,76.811,73.132,75.125,7618748,0
2000-07-03,76.405,78.254,75.547,77.825,2938315,0
2000-07-05,77.825,79.07,71.817,73.314,9984619,0
2000-07-06,72.777,73.065,67.728,70.571,13800799,0
2000-07-07,71.002,73.965,70.337,73.047,9225083,0
2000-07-10,73.116,74.68,68.792,70.641,13103744,0
2000-07-11,69.437,72.136,69.143,71.285,8676024,0
2000-07-12,71.706,73.098,71.138,72.281,7080510,0
2000-07-13,72.984,75.98,72.813,73.702,6122016,0
2000-07-14,74.482,76.441,74.342,75.98,6043827,0
2000-07-17,79.106,80.517,78.254,78.324,13472343,0
2000-07-18,79.322,80.533,78.006,78.024,7623286,0
2000-07-19,78.437,79.106,75.446,76.639,5750975,0
2000-07-20,77.491,78.968,77.405,78.437,6362511,0
2000-07-21,79.673,81.383,78.272,80.601,6708770,0
2000-07-24,76.544,77.825,69.704,71.138,24045109,0
2000-07-25,72.281,74.198,72,73.702,12390978,0
2000-07-26,73.702,76.975,72.849,73.451,11544182,0
2000-07-27,76.26,78.254,70.221,70.786,13639536,0
2000-07-28,71.209,72,64.454,66.23,21865632,0
2000-07-31,66.301,67.082,63.472,66.875,13368325,0
2000-08-01,67.16,68.157,65.861,66.496,8634837,0
2000-08-02,66.583,69.437,64.882,68.242,9677103,0
2000-08-03,68.01,70.718,65.595,70.641,13478277,0
2000-08-04,72.568,75.98,72.568,75.98,10835255,0
2000-08-07,75.299,80.886,74.629,78.109,12889422,0
2000-08-08,77.972,81.565,76.939,81.53,11422013,0
2000-08-09,81.452,82.499,77.438,78.503,12219944,0
2000-08-10,77.972,79.604,76.904,77.576,6534941,0
2000-08-11,77.576,79.604,76.528,78.254,6180307,0
2000-08-14,78.272,81.28,77.989,80,7036177,0
2000-08-15,79.964,80.997,78.272,78.393,6636166,0
2000-08-16,79.387,83.944,78.684,82.525,5103483,0
2000-08-17,80.851,83.517,79.673,82.81,10815361,0
2000-08-18,83.377,85.369,82.733,85.355,9287210,0
2000-08-21,85.087,86.222,84.125,85.295,7263414,0
2000-08-22,85.087,86.652,84.227,85.508,6563566,0
2000-08-23,84.795,85.638,83.092,84.297,5502449,0
2000-08-24,84.872,85.87,83.591,85.423,5559341,0
2000-08-25,85.423,86.256,84.925,85.792,4018631,0
2000-08-28,86.507,90.065,86.401,88.635,7185573,0
2000-08-29,88.716,89.462,87.074,88.103,6124807,0
2000-08-30,90.348,96.761,90.312,93.908,14994558,0
2000-08-31,93.106,93.963,92.387,93.385,9058936,0
2000-09-01,93.646,96.804,92.817,96.804,8139530,0
2000-09-05,96.509,96.509,92.424,93.385,12060080,0
2000-09-06,92.743,92.817,88.834,88.853,10308189,0
2000-09-07,89.119,91.731,89.119,90.897,11455173,0
2000-09-08,88.972,89.653,85.577,86.806,9998228,0
2000-09-11,86.841,89.618,83.084,84.281,14051072,0
2000-09-12,85.132,86.265,79.578,82.002,17259897,0
2000-09-13,81.143,83.705,79.726,81.427,20396825,0
2000-09-14,83.353,86.841,83.353,86.265,13789281,0
2000-09-15,85.844,88.12,82.707,84.984,12894661,0
2000-09-18,85.414,86.694,81.322,82.707,13132015,0
2000-09-19,83.705,87.794,82.99,87.692,11110661,0
2000-09-20,87.34,90.115,85.132,89.822,13713885,0
2000-09-21,89.119,90.83,82.286,83.139,12921886,0
2000-09-22,85.699,91.07,84.847,91.07,17639319,0
2000-09-25,90.83,96.229,90.537,91.679,15663685,0
2000-09-26,93.106,95.312,90.537,92.525,15084610,0
2000-09-27,91.93,93.385,85.699,88.259,22107175,0
2000-09-28,86.678,89.059,83.705,85.699,15518833,0
2000-09-29,87.125,89.539,84.281,84.847,11679261,0
2000-10-02,85.982,87.657,82.853,83.919,12038786,0
2000-10-03,83.919,85.982,81.255,82.57,17512265,0
2000-10-04,80.713,85.733,76.922,83.172,11462966,0
2000-10-05,82.853,86.91,81.143,82.8,6856885,0
2000-10-06,82.002,82.477,73.992,77.248,12221225,0
2000-10-09,77.199,81.143,72.181,79.432,7306814,0
2000-10-10,76.87,79.011,70.032,72.598,10020574,0
2000-10-11,70.356,76.45,68.543,71.002,14150316,0
2000-10-12,75.806,81.143,70.899,73.459,18750932,0
2000-10-13,72.181,80.291,71.43,79.33,9690718,0
2000-10-16,80.344,87.495,78.212,83.972,12274629,0
2000-10-17,87.125,87.125,81.255,82.853,10599066,0
2000-10-18,82.904,85.792,75.161,76.341,14778143,0
2000-10-19,80.181,83.221,79.011,81.306,9352717,0
2000-10-20,82.423,91.397,82.423,90.486,13228937,0
2000-10-23,87.76,89.471,82.853,86.644,13917384,0
2000-10-24,86.374,86.694,77.73,79.863,13021363,0
2000-10-25,69.293,70.468,63.207,65.662,44247979,0
2000-10-26,65.768,66.842,51.25,59.795,43322645,0
2000-10-27,66.197,68.124,60.643,64.916,22953626,0
2000-10-30,63.207,63.852,59.795,60.643,12806699,0
2000-10-31,60.643,66.41,60.48,65.346,12295106,0
2000-11-01,63.207,66.197,61.177,62.889,14157646,0
2000-11-02,64.005,65.13,60.748,60.859,17284799,0
2000-11-03,61.073,64.484,60.327,62.459,29326378,0
2000-11-06,63.207,63.688,59.365,60.213,15858574,0
2000-11-07,58.512,60.541,57.388,58.617,15477992,0
2000-11-08,58.665,58.832,52.531,52.531,22123233,0
2000-11-09,51.25,55.942,50.718,54.661,18417705,0
2000-11-10,53.811,54.773,51.352,51.352,12548635,0
2000-11-13,50.338,53.811,48.259,50.39,19227849,0
2000-11-14,51.25,57.119,51.25,56.802,16746791,0
2000-11-15,56.751,59.578,56.056,57.868,12563528,0
2000-11-16,57.017,57.072,53.914,54.505,8116380,0
2000-11-17,54.505,55.523,51.885,53.064,11208510,0
2000-11-20,51.25,53.064,50.02,50.665,11016066,0
2000-11-21,50.769,56.106,50.073,55.145,13845598,0
2000-11-22,54.129,56.906,53.064,54.026,8731061,0
2000-11-24,55.469,57.654,54.395,57.654,3333559,0
2000-11-27,59.365,60.165,54.026,54.928,10390097,0
2000-11-28,54.99,56.372,52.102,52.102,9583790,0
2000-11-29,53.166,54.395,49.805,53.166,12858126,0
2000-11-30,50.501,52.102,47.942,49.967,17097941,0
2000-12-01,50.822,54.294,50.553,52.049,13602654,0
2000-12-04,51.947,54.724,50.769,52.531,9167955,0
2000-12-05,54.879,59.365,54.294,59.046,13974044,0
2000-12-06,58.934,62.774,58.082,59.578,14270970,0
2000-12-07,58.564,61.443,57.388,61.128,9137469,0
2000-12-08,64.067,66.624,63.257,65.346,13045453,0
2000-12-11,66.197,68.124,65.08,68.124,12634039,0
2000-12-12,66.624,67.856,63.207,64.005,8815762,0
2000-12-13,65.768,66.36,60.213,61.926,10150648,0
2000-12-14,64.116,65.346,58.555,59.837,15683463,0
2000-12-15,59.629,60.213,55.993,59.837,16715961,0
2000-12-18,61.229,62.406,54.071,55.136,13004029,0
2000-12-19,56.21,58.609,52.575,53.272,11462966,0
2000-12-20,50.436,50.759,45.948,47.493,20191934,0
2000-12-21,48.727,49.582,43.386,46.592,17076183,0
2000-12-22,46.161,49.796,43.6,48.088,15285777,0
2000-12-26,47.871,49.367,45.414,47.289,6295959,0
2000-12-27,46.592,47.605,44.453,46.111,9619398,0
2000-12-28,45.948,48.619,45.846,46.962,7967915,0
2000-12-29,47.443,48.727,44.718,45.148,8938160,0
2001-01-02,44.453,45.895,40.178,40.497,12315934,0
2001-01-03,38.899,49.104,38.899,47.393,22153834,0
2001-01-04,48.568,49.051,45.517,47.227,14233040,0
2001-01-05,47.125,47.338,42.374,42.852,10940436,0
2001-01-08,43.17,45.364,42.209,45.148,10863065,0
2001-01-09,45.364,46.379,43.704,45.096,8792604,0
2001-01-10,43.386,48.834,43.222,48.727,14241998,0
2001-01-11,48.456,51.242,47.125,50.436,12803326,0
2001-01-12,50.436,52.892,49.687,52.04,12564109,0
2001-01-16,52.04,52.677,49.796,51.242,8134297,0
2001-01-17,55.247,56.15,54.285,54.653,14063049,0
2001-01-18,55.35,60.051,54.499,58.874,12696751,0
2001-01-19,59.837,60.859,58.402,59.088,12395748,0
2001-01-22,58.126,58.186,56.21,57.808,8780972,0
2001-01-23,57.808,59.837,57.009,59.837,10371832,0
2001-01-24,59.629,61.709,58.609,59.948,11238295,0
2001-01-25,53.003,53.639,48.088,48.088,54869272,0
2001-01-26,47.763,48.619,46.479,47.012,26175492,0
2001-01-29,47.657,49.582,47.012,49.367,10941835,0
2001-01-30,49.367,50.012,48.301,49.652,7480872,0
2001-01-31,50.427,51.224,48.301,48.483,9729229,0
2001-02-01,48.329,49.154,46.007,46.592,11143818,0
2001-02-02,46.928,47.208,43.67,43.67,16533175,0
2001-02-05,43.679,44.751,42.31,44.246,11800851,0
2001-02-06,44.363,44.761,42.31,42.528,9165509,0
2001-02-07,41.978,42.097,38.899,39.75,15403644,0
2001-02-08,40.308,41.115,36.65,36.804,18386758,0
2001-02-09,36.804,36.913,34.259,35.014,18272034,0
2001-02-12,33.984,36.19,33.503,35.652,14458295,0
2001-02-13,36.157,37.079,33.552,33.812,13082449,0
2001-02-14,33.812,34.747,31.412,33.254,34196926,0
2001-02-15,34.654,38.041,32.231,35.909,28982097,0
2001-02-16,29.918,32.06,27.53,28.207,56162624,0
2001-02-20,28.38,29.068,25.647,25.688,29174189,0
2001-02-21,25.688,27.357,25.218,25.903,20626385,0
2001-02-22,26.455,27.78,25.071,26.936,21686687,0
2001-02-23,26.498,28.637,25.991,28.38,19479868,0
2001-02-26,28.851,28.86,27.271,27.761,13610100,0
2001-02-27,27.271,27.315,24.366,24.496,20802074,0
2001-02-28,24.788,25.56,22.742,23.165,23314431,0
2001-03-01,23.128,26.137,23.025,25.913,19591911,0
2001-03-02,25.277,25.706,23.473,23.731,19413083,0
2001-03-05,24.417,25.319,24.204,25.319,11300661,0
2001-03-06,26.343,27.735,26.214,26.557,18330674,0
2001-03-07,27.323,27.374,25.407,25.786,11832146,0
2001-03-08,26.301,26.557,24.116,24.417,13294442,0
2001-03-09,23.643,24.116,22.967,23.137,15091361,0
2001-03-12,21.074,22.717,19.879,20.078,32928006,0
2001-03-13,20.63,21.42,20.318,21.074,20861062,0
2001-03-14,20.223,22.278,19.731,20.539,24567174,0
2001-03-15,22.148,22.278,20.266,20.476,18416193,0
2001-03-16,20.483,20.766,19.707,19.862,14287028,0
2001-03-19,19.707,22.019,19.707,21.591,15513714,0
2001-03-20,21.633,22.071,19.879,20.522,17492135,0
2001-03-21,20.558,21.625,20.051,20.611,15759673,0
2001-03-22,20.818,22.062,19.838,20.989,24800459,0
2001-03-23,21.427,22.062,20.43,20.439,18482974,0
2001-03-26,21.633,21.717,20.393,20.646,11797590,0
2001-03-27,20.558,21.726,20.43,21.411,12872787,0
2001-03-28,20.766,20.766,17.989,18.392,22327197,0
2001-03-29,18.206,18.264,16.847,17.119,20060808,0
2001-03-30,17.31,18.196,17.137,17.722,15411089,0
2001-04-02,17.929,18.206,16.322,17.054,13457332,0
2001-04-03,16.578,16.914,15.58,15.849,22674387,0
2001-04-04,16.107,17.336,15.892,16.278,16606941,0
2001-04-05,17.353,18.272,17.119,17.765,19172816,0
2001-04-06,17.31,17.353,16.252,16.578,11841340,0
2001-04-09,16.837,17.353,16.201,16.802,7514614,0
2001-04-10,17.31,19.433,17.137,19.02,16215655,0
2001-04-11,20.558,20.558,17.989,18.677,14173818,0
2001-04-12,18.29,20.575,17.775,20.513,17196139,0
2001-04-16,19.879,20.136,18.944,19.191,10521110,0
2001-04-17,18.417,20.558,18.341,19.621,12573882,0
2001-04-18,21.056,22.81,20.476,21.366,21870289,0
2001-04-19,21.42,22.828,21.246,22.682,21146592,0
2001-04-20,22.967,23.55,21.846,22.878,18718120,0
2001-04-23,21.846,21.936,19.731,19.795,14623517,0
2001-04-24,19.804,20.513,19.02,19.451,15651936,0
2001-04-25,19.02,19.234,18.385,18.83,12225062,0
2001-04-26,19.261,19.28,17.989,17.989,17335062,0
2001-04-27,17.989,18.206,16.708,17.775,24207071,0
2001-04-30,18.206,19.621,17.989,18.821,15237844,0
2001-05-01,18.772,19.433,18.161,19.322,12294292,0
2001-05-02,20.558,21.495,19.838,21.42,25295416,0
2001-05-03,20.3,20.989,19.28,19.621,14766042,0
2001-05-04,18.856,20.275,18.677,19.707,12940038,0
2001-05-07,19.921,20.73,19.813,20.051,8196896,0
2001-05-08,20.775,20.989,19.821,20.242,8969111,0
2001-05-09,19.322,20.335,19.28,19.785,9561336,0
2001-05-10,20.558,20.585,19.425,19.493,8390152,0
2001-05-11,19.534,19.604,18.848,18.935,8342100,0
2001-05-14,18.892,19.166,18.016,18.229,8100903,0
2001-05-15,18.505,18.634,17.611,17.645,12378647,0
2001-05-16,17.567,18.591,17.127,18.206,18915915,0
2001-05-17,18.206,18.935,17.989,18.032,16332003,0
2001-05-18,18.024,18.376,17.775,17.937,9074176,0
2001-05-21,17.946,19.527,17.903,19.407,15155350,0
2001-05-22,19.862,20.3,19.459,20.051,17948928,0
2001-05-23,19.838,19.838,19.166,19.166,9619860,0
2001-05-24,19.234,19.28,18.591,18.935,10184044,0
2001-05-25,19.208,19.208,18.461,18.461,6305149,0
2001-05-29,18.634,18.634,17.662,17.705,6922970,0
2001-05-30,17.146,17.266,16.245,16.245,15481132,0
2001-05-31,16.571,16.701,16.123,16.26,11650296,0
2001-06-01,16.759,16.906,16.107,16.571,8330695,0
2001-06-04,16.674,17.062,16.201,16.287,7998750,0
2001-06-05,16.469,17.363,16.469,17.233,13421729,0
2001-06-06,17.233,17.403,16.621,16.775,8109048,0
2001-06-07,16.46,16.881,16.21,16.674,11017929,0
2001-06-08,16.75,16.75,16.089,16.218,7844699,0
2001-06-11,16.148,16.201,15.779,15.944,8421448,0
2001-06-12,15.695,15.712,15.041,15.541,13593692,0
2001-06-13,15.59,15.84,14.912,14.912,10280728,0
2001-06-14,14.558,14.567,13.726,13.75,15992490,0
2001-06-15,12.463,12.891,12.247,12.463,29478794,0
2001-06-18,12.564,12.719,11.181,11.518,18675068,0
2001-06-19,11.86,12.119,11.217,11.338,16481048,0
2001-06-20,11.413,11.585,10.829,11.173,19024353,0
2001-06-21,11.173,12.772,11.088,12.454,29361167,0
2001-06-22,12.762,13.701,12.481,12.762,19540020,0
2001-06-25,13.323,13.356,12.645,12.866,11666465,0
2001-06-26,12.463,12.719,12.162,12.266,11152777,0
2001-06-27,12.333,12.96,12.275,12.591,11889858,0
2001-06-28,12.891,14.31,12.891,13.579,19326284,0
2001-06-29,13.709,14.446,13.589,14.364,16618689,0
2001-07-02,14.364,14.611,14.018,14.439,12522919,0
2001-07-03,14.43,14.611,13.984,14.611,6221609,0
2001-07-05,13.965,13.975,13.278,13.278,11802943,0
2001-07-06,13.278,13.278,12.506,13.004,9675706,0
2001-07-09,13.278,13.742,12.927,12.978,12376436,0
2001-07-10,13.106,13.236,12.041,12.137,17928214,0
2001-07-11,12.058,12.137,11.558,12.049,13986143,0
2001-07-12,12.506,12.701,12.247,12.506,12755738,0
2001-07-13,12.463,12.841,11.689,12.498,9728998,0
2001-07-16,12.445,12.54,12.031,12.041,5881401,0
2001-07-17,11.99,12.275,11.62,12.006,7710665,0
2001-07-18,11.62,12.031,11.604,11.671,6020440,0
2001-07-19,12.031,12.437,11.697,11.86,7137520,0
2001-07-20,11.86,12.022,11.63,11.715,5829623,0
2001-07-23,12.102,12.17,11.723,11.826,4841462,0
2001-07-24,11.947,11.99,11.395,11.612,7598152,0
2001-07-25,11.775,12.084,11.637,11.834,6842692,0
2001-07-26,12.463,13.579,12.3,13.373,15637974,0
2001-07-27,13.373,13.984,13.123,13.768,13002051,0
2001-07-30,13.838,14.086,13.501,13.607,6299916,0
2001-07-31,13.501,13.914,13.364,13.461,6085367,0
2001-08-01,13.75,14.045,13.598,13.742,6009156,0
2001-08-02,14.164,14.173,13.768,13.924,5139434,0
2001-08-03,14.138,14.482,13.873,14.337,6248603,0
2001-08-06,14.182,14.68,14.129,14.454,5676742,0
2001-08-07,14.439,14.526,13.812,13.94,6946941,0
2001-08-08,13.589,14.164,13.56,13.624,4754315,0
2001-08-09,13.75,13.75,13.341,13.632,4299383,0
2001-08-10,13.75,14.086,13.341,13.914,4821916,0
2001-08-13,14.138,14.182,13.803,14.164,4062029,0
2001-08-14,13.666,13.726,13.142,13.15,11923831,0
2001-08-15,13.306,13.451,12.815,12.823,6158549,0
2001-08-16,12.521,12.978,12.137,12.936,9520612,0
2001-08-17,12.636,12.909,12.513,12.858,5267884,0
2001-08-20,12.684,12.789,12.266,12.454,4440051,0
2001-08-21,12.884,12.927,12.283,12.376,4809231,0
2001-08-22,12.445,12.582,12.084,12.257,5017032,0
2001-08-23,12.437,12.728,12.308,12.54,5954005,0
2001-08-24,12.719,13.657,12.591,13.476,6840943,0
2001-08-27,13.348,13.873,13.217,13.607,5346539,0
2001-08-28,13.624,13.632,13.15,13.226,4128347,0
2001-08-29,13.15,13.278,12.548,12.548,5943417,0
2001-08-30,11.558,11.558,10.022,10.358,27711552,0
2001-08-31,10.358,10.613,10.226,10.323,10781387,0
2001-09-04,10.314,10.314,9.4892,9.566,11439699,0
2001-09-05,9.4534,9.4624,8.6548,9.1543,14238396,0
2001-09-06,8.9824,9.617,8.8095,9.3765,10877260,0
2001-09-07,9.0411,9.713,9.0411,9.4099,9222522,0
2001-09-10,9.0587,9.2374,8.7667,8.9392,11014554,0
2001-09-17,8.5947,9.4002,8.2166,8.7667,12959003,0
2001-09-18,9.0146,9.0231,8.5004,8.5947,8432740,0
2001-09-19,8.7667,8.8356,8.1907,8.6978,11034449,0
2001-09-20,8.6033,8.6374,7.993,8.0104,9389252,0
2001-09-21,7.5806,8.0272,7.4002,7.8385,10622337,0
2001-09-24,8.5518,8.741,8.2939,8.6292,11631096,0
2001-09-25,8.4659,8.6723,8.0962,8.2771,10633389,0
2001-09-26,8.3628,8.4227,7.8213,7.933,7079698,0
2001-09-27,7.7782,7.9071,7.0733,7.1766,10211735,0
2001-09-28,7.3913,7.6922,7.3227,7.5806,11253191,0
2001-10-01,7.7352,7.7352,7.2281,7.4342,7512401,0
2001-10-02,7.4342,7.6667,7.357,7.6234,6524473,0
2001-10-03,7.6234,8.1649,7.2713,7.7352,17139359,0
2001-10-04,7.2196,7.3486,6.5321,6.6182,31677123,0
2001-10-05,6.7039,6.8244,6.5149,6.6008,13244527,0
2001-10-08,6.4548,6.6609,6.2742,6.317,10411157,0
2001-10-09,6.317,6.4288,5.999,6.0248,11505787,0
2001-10-10,6.0594,6.4893,5.9474,6.4804,10701921,0
2001-10-11,6.9101,7.8213,6.79,7.6667,20100363,0
2001-10-12,7.5633,7.9158,7.3741,7.7438,15468336,0
2001-10-15,7.8299,7.8385,7.3913,7.7352,8093924,0
2001-10-16,7.5289,7.8125,7.1851,7.3486,11859256,0
2001-10-17,7.5633,8.4227,7.0132,7.0132,9372618,0
2001-10-18,7.0132,7.5116,6.7984,6.8929,9626489,0
2001-10-19,6.8929,7.0648,6.5493,6.79,11634934,0
2001-10-22,6.7729,7.0049,6.7128,6.9189,9101401,0
2001-10-23,7.0565,7.2885,6.9189,7.1076,7719975,0
2001-10-24,7.0475,7.2107,6.9617,7.0219,5893036,0
2001-10-25,6.9189,7.4946,6.79,7.4946,9701654,0
2001-10-26,7.4774,7.6922,7.3055,7.4168,7572671,0
2001-10-29,7.2885,7.4774,7.1165,7.3913,7187319,0
2001-10-30,7.1337,7.3227,6.9189,6.9617,9736677,0
2001-10-31,6.9617,7.1766,6.7984,6.9274,8148373,0
2001-11-01,6.9274,7.0303,6.7468,6.7468,11110190,0
2001-11-02,6.7984,6.9101,6.5835,6.7468,7588146,0
2001-11-05,6.9101,7.3829,6.8756,7.1508,10727748,0
2001-11-06,7.1337,7.5205,7.0049,7.3486,10743109,0
2001-11-07,7.2623,7.8213,7.2196,7.5205,9260454,0
2001-11-08,7.5205,7.7352,6.4632,6.6525,58856020,0
2001-11-09,6.5406,6.6609,6.4893,6.5149,29655764,0
2001-11-12,6.6092,6.6609,6.2997,6.6182,17309230,0
2001-11-13,6.8329,7.0049,6.7039,6.8672,35398597,0
2001-11-14,7.0906,7.5116,6.9189,7.443,33687192,0
2001-11-15,7.3913,8.0104,7.3227,7.7352,31256981,0
2001-11-16,7.9071,8.8095,7.7609,8.6374,30569581,0
2001-11-19,8.9824,9.3697,8.7149,8.7842,30582265,0
2001-11-20,8.7065,8.7667,8.2078,8.2078,15010494,0
2001-11-21,8.3538,8.5087,7.9844,8.4659,14612694,0
2001-11-23,8.4659,8.8607,8.3454,8.7925,5962616,0
2001-11-26,8.7925,8.9221,8.3799,8.7925,14008369,0
2001-11-27,8.6464,9.0072,8.4659,8.7749,18466220,0
2001-11-28,8.6374,8.6804,7.993,8.0706,12778427,0
2001-11-29,8.1649,8.3369,7.8213,8.0788,11613991,0
2001-11-30,8.0788,8.4745,7.9158,8.1048,9247540,0
2001-12-03,7.8728,8.122,7.6493,7.6922,10885987,0
2001-12-04,7.7955,8.1564,7.6149,8.1564,9325374,0
2001-12-05,8.3281,8.8095,8.2939,8.6804,18484605,0
2001-12-06,8.6804,8.9468,8.6292,8.8009,15881612,0
2001-12-07,8.8095,8.8095,8.2771,8.3454,10177761,0
2001-12-10,8.3454,8.7237,8.1476,8.4659,8642047,0
2001-12-11,8.4659,8.8522,8.4659,8.8522,11446329,0
2001-12-12,8.8356,9.0748,8.6205,8.6978,11975956,0
2001-12-13,8.3799,8.3884,7.6922,7.6922,20610675,0
2001-12-14,7.6922,7.6922,7.3055,7.5116,10544265,0
2001-12-17,7.3314,7.7955,7.3142,7.3142,9751335,0
2001-12-18,7.6493,7.675,7.3486,7.3486,11458311,0
2001-12-19,7.3055,7.572,7.1423,7.3055,11778975,0
2001-12-20,7.3913,7.4002,7.0648,7.2623,11716960,0
2001-12-21,7.2623,7.4774,7.2107,7.3398,10491672,0
2001-12-24,7.3142,7.4088,7.1766,7.2281,4049581,0
2001-12-26,7.0993,7.3741,7.0733,7.1337,6707260,0
2001-12-27,7.1337,7.2966,7.1337,7.2795,6995807,0
2001-12-28,7.2795,7.993,7.2452,7.7352,12173291,0
2001-12-31,7.7265,7.8901,7.5891,7.6667,12552824,0
2002-01-02,7.7265,7.8901,7.6063,7.8901,9385297,0
2002-01-03,7.993,8.4399,7.9502,8.3369,12404243,0
2002-01-04,8.4488,9.2374,7.9672,9.1969,33730937,0
2002-01-07,9.3697,9.583,8.9824,9.0317,26213885,0
2002-01-08,9.0664,9.3168,8.8699,9.0072,18047127,0
2002-01-09,9.0411,9.2827,8.9129,9.0231,13669902,0
2002-01-10,8.9468,9.1458,8.7749,8.8699,8261004,0
2002-01-11,8.8699,9.0587,8.6374,8.6635,6745072,0
2002-01-14,8.5947,8.6804,8.1649,8.4315,7646670,0
2002-01-15,8.2507,8.7237,8.0788,8.4399,9870245,0
2002-01-16,8.1907,8.2423,7.701,7.701,11406539,0
2002-01-17,7.9416,7.9762,7.5633,7.7181,10465145,0
2002-01-18,7.5205,7.5633,7.2196,7.4168,11926857,0
2002-01-22,7.5205,7.6835,7.1423,7.2713,8158964,0
2002-01-23,7.2196,7.4342,7.0475,7.1508,9410778,0
2002-01-24,7.3913,7.5633,7.2623,7.2795,11245159,0
2002-01-25,7.2623,7.2713,6.9617,6.9617,9806021,0
2002-01-28,7.0906,7.1597,6.9189,7.0049,7342067,0
2002-01-29,7.0132,7.0906,6.5751,6.6264,12724674,0
2002-01-30,6.8244,6.9446,6.4976,6.9446,15456002,0
2002-01-31,7.0049,7.0303,6.7209,6.8502,6936116,0
2002-02-01,6.6182,6.8069,6.4976,6.5321,17720065,0
2002-02-04,6.4893,6.5321,6.0165,6.1022,9585069,0
2002-02-05,6.0165,6.0938,5.3716,5.3716,22983296,0
2002-02-06,5.8015,5.8188,5.2772,5.7585,19016907,0
2002-02-07,5.7414,5.9218,5.535,5.535,8712094,0
2002-02-08,5.8445,6.5406,5.8271,6.4632,23145605,0
2002-02-11,6.7468,7.1508,6.4719,7.0906,18532076,0
2002-02-12,6.8929,7.0906,6.7039,6.9101,14764298,0
2002-02-13,6.8756,7.0049,6.1882,6.2742,16600194,0
2002-02-14,6.3601,6.4288,6.0165,6.1022,10242101,0
2002-02-15,6.171,6.2655,6.0248,6.0248,7586054,0
2002-02-19,6.0165,6.1022,5.8015,5.8618,8647635,0
2002-02-20,5.9305,6.0423,5.6727,5.8271,8602493,0
2002-02-21,5.8445,5.8874,5.5953,5.6037,9235434,0
2002-02-22,5.6295,5.9133,5.4145,5.6811,10355894,0
2002-02-25,5.7843,6.0078,5.6295,5.9646,6481889,0
2002-02-26,6.0336,6.446,5.8445,5.9047,6129924,0
2002-02-27,6.0507,6.2483,5.9392,5.9392,7973385,0
2002-02-28,6.0165,6.1882,5.7154,5.7843,5835677,0
2002-03-01,5.7843,5.9906,5.5866,5.7585,9661515,0
2002-03-04,5.8358,6.4288,5.7585,6.3601,14853888,0
2002-03-05,6.3601,6.5149,6.1625,6.1882,12622746,0
2002-03-06,6.1795,6.9617,6.111,6.8845,18535332,0
2002-03-07,7.0475,7.0475,6.6264,6.7128,12108830,0
2002-03-08,6.8585,6.9359,6.6955,6.7468,9589375,0
2002-03-11,6.8244,7.6493,6.7039,7.6493,26410982,0
2002-03-12,7.0475,7.2795,6.8756,6.9617,19782262,0
2002-03-13,6.9617,7.2885,6.8756,6.8756,11158594,0
2002-03-14,6.9016,7.1337,6.7811,6.7984,6893654,0
2002-03-15,6.7039,6.9101,6.678,6.7209,7681346,0
2002-03-18,6.8585,6.9617,6.7468,6.9016,5593785,0
2002-03-19,6.9016,7.0303,6.6182,6.6609,8001426,0
2002-03-20,6.5321,6.7468,6.446,6.4804,8171063,0
2002-03-21,6.4632,6.506,6.1367,6.4032,11266918,0
2002-03-22,6.3601,6.5493,6.2395,6.3257,6411258,0
2002-03-25,6.3257,6.506,6.0423,6.0678,9784379,0
2002-03-26,6.1279,6.3515,6.1022,6.2313,7396285,0
2002-03-27,6.1882,6.3257,6.1193,6.2572,3295279,0
2002-03-28,6.2572,6.5919,6.1967,6.5493,6942867,0
2002-04-01,6.4375,6.8329,6.4375,6.6868,8714189,0
2002-04-02,6.446,6.8069,6.2914,6.3342,5422282,0
2002-04-03,6.3944,6.4032,6.0248,6.0678,7801070,0
2002-04-04,6.0423,6.1882,5.9562,6.0165,6940425,0
2002-04-05,6.0423,6.1022,5.7585,5.8358,5947490,0
2002-04-08,5.7585,6.0938,5.6727,6.0336,7456323,0
2002-04-09,6.1882,6.4288,5.982,5.982,8974696,0
2002-04-10,5.9906,6.1795,5.7756,5.9218,5416001,0
2002-04-11,5.8445,5.9218,5.6295,5.6811,8777720,0
2002-04-12,5.7843,5.9736,5.7671,5.8874,4724880,0
2002-04-15,6.1538,6.1882,5.8445,5.87,10045469,0
2002-04-16,6.0851,6.4375,5.999,6.3944,9083485,0
2002-04-17,6.4893,6.6092,6.3428,6.5661,7439334,0
2002-04-18,6.5493,6.5493,6.2828,6.3944,4265524,0
2002-04-19,6.3428,6.4804,6.2742,6.3774,4029220,0
2002-04-22,6.1022,6.1795,5.9392,6.0165,6072333,0
2002-04-23,6.0165,6.1022,5.8099,5.8445,5739687,0
2002-04-24,5.8445,5.999,5.5953,5.6727,6372518,0
2002-04-25,5.6381,5.9133,5.6211,5.87,7735681,0
2002-04-26,5.8874,5.8874,5.475,5.492,9063239,0
2002-04-29,5.9646,6.0938,5.6554,5.7325,15536051,0
2002-04-30,5.9305,5.9906,5.7325,5.7498,11995158,0
2002-05-01,5.9646,5.9906,5.6637,5.7929,11277038,0
2002-05-02,5.87,5.9646,5.5866,5.7585,10466077,0
2002-05-03,5.7756,5.8015,5.6295,5.7585,6696205,0
2002-05-06,5.8445,5.8445,5.157,5.6211,5979483,0
2002-05-07,5.6295,5.6381,5.3716,5.3803,9150267,0
2002-05-08,5.5953,5.9047,5.5953,5.8271,15219227,0
2002-05-09,5.8099,5.8099,5.6295,5.6811,6060930,0
2002-05-10,5.7498,5.7498,5.475,5.4835,9984735,0
2002-05-13,5.2858,5.4145,5.071,5.2428,16578082,0
2002-05-14,5.3716,5.5436,5.157,5.5436,9049393,0
2002-05-15,5.4577,5.4577,5.3118,5.3546,6338659,0
2002-05-16,5.3457,5.406,5.3028,5.3546,4636568,0
2002-05-17,5.363,5.475,5.2514,5.3546,4553495,0
2002-05-20,5.2772,5.3118,4.9852,5.157,4716735,0
2002-05-21,5.174,5.32,5.011,5.0623,6320387,0
2002-05-22,4.9588,5.0623,4.9249,5.0452,6012881,0
2002-05-23,5.0452,5.0537,4.5982,4.856,12700940,0
2002-05-24,4.942,4.942,4.6497,4.7962,6573921,0
2002-05-28,4.7272,4.7871,4.6064,4.6414,4616436,0
2002-05-29,4.6241,4.6756,4.4435,4.5809,6461641,0
2002-05-30,4.4949,4.5809,4.1683,4.3831,15205617,0
2002-05-31,4.2201,4.2887,4.0912,4.1254,10651424,0
2002-06-03,4.1254,4.1254,3.8245,3.8505,9749944,0
2002-06-04,3.8505,3.9536,3.7988,3.8849,7045142,0
2002-06-05,4.0653,4.1081,3.9278,3.9879,6580903,0
2002-06-06,3.9879,4.0224,3.773,3.8333,6437444,0
2002-06-07,3.7646,3.9709,3.6959,3.8505,7644577,0
2002-06-10,3.8505,3.8505,3.4036,3.4124,11036080,0
2002-06-11,3.4379,3.6008,3.3434,3.3522,8104625,0
2002-06-12,3.3522,3.4379,3.2402,3.3263,8425405,0
2002-06-13,3.4207,3.5153,3.3172,3.3948,7892287,0
2002-06-14,3.3522,3.3863,3.266,3.3434,7301692,0
2002-06-17,3.4379,3.6353,3.4036,3.5843,7315308,0
2002-06-18,3.6353,3.6528,3.4983,3.5843,5270329,0
2002-06-19,3.6699,3.6699,3.3948,3.4124,5854410,0
2002-06-20,3.4124,3.481,3.3346,3.3522,9481988,0
2002-06-21,3.266,3.3863,3.2059,3.3346,12156420,0
2002-06-24,3.2918,3.3263,3.0681,3.223,13650008,0
2002-06-25,3.266,3.3091,3.1801,3.2573,20467685,0
2002-06-26,3.0169,3.0512,2.4066,2.7762,20319685,0
2002-06-27,3.1373,3.1373,2.6557,2.7073,9748773,0
2002-06-28,2.7933,3.3263,2.7504,3.0512,10176711,0
2002-07-01,3.0512,3.1543,2.9307,2.9653,6404049,0
2002-07-02,2.8791,3.077,2.7504,3.0512,8203061,0
2002-07-03,2.862,3.0598,2.7674,3.0512,10709947,0
2002-07-05,3.0941,3.1627,3.0169,3.0941,2780080,0
2002-07-08,3.1801,3.4293,3.0941,3.266,4729648,0
2002-07-09,3.3263,3.3522,3.2059,3.223,6000079,0
2002-07-10,3.2488,3.3263,3.0681,3.1627,5364454,0
2002-07-11,3.0941,3.4124,3.0598,3.266,9447430,0
2002-07-12,3.266,3.3346,3.1454,3.1972,7686460,0
2002-07-15,3.1801,3.4379,3.0941,3.3607,5547826,0
2002-07-16,3.3607,3.5926,3.2488,3.4379,13245690,0
2002-07-17,3.5667,3.6441,3.4464,3.5408,10957660,0
2002-07-18,3.5239,3.8676,3.3607,3.4721,5144670,0
2002-07-19,3.3948,3.3948,2.9307,3.0941,9248351,0
2002-07-22,3.0082,3.1801,2.8189,2.8189,10474573,0
2002-07-23,3.0082,3.0082,2.6731,2.7243,13813132,0
2002-07-24,2.6816,3.077,2.5528,2.8448,11612942,0
2002-07-25,2.7933,2.9048,2.5786,2.6214,9200300,0
2002-07-26,2.6214,2.6731,2.3206,2.5098,10948351,0
2002-07-29,2.6471,2.7416,2.5869,2.7073,12682438,0
2002-07-30,2.1485,2.2431,2.0199,2.1229,42643740,0
2002-07-31,2.0027,2.0713,1.3751,1.3751,284772513,0
2002-08-01,1.3579,1.401,1.2891,1.3407,113121777,0
2002-08-02,1.3323,1.4783,1.3323,1.4696,75232123,0
2002-08-05,1.4696,1.504,1.3407,1.3924,37917700,0
2002-08-06,1.4354,1.4439,1.3237,1.3751,31554607,0
2002-08-07,1.4182,1.4182,1.3151,1.3751,17059776,0
2002-08-08,1.3836,1.3924,1.3323,1.3493,13632672,0
2002-08-09,1.3493,1.3579,1.3151,1.3237,17879118,0
2002-08-12,1.3407,1.3665,1.3151,1.3665,14892284,0
2002-08-13,1.3665,1.3751,1.3407,1.3493,22908137,0
2002-08-14,1.3579,1.3579,1.3063,1.3323,15832163,0
2002-08-15,1.3665,1.3665,1.3407,1.3493,13021252,0
2002-08-16,1.3579,1.3924,1.3493,1.3665,15765261,0
2002-08-19,1.3836,1.401,1.3579,1.3924,35195096,0
2002-08-20,1.401,1.5558,1.3836,1.5385,48499427,0
2002-08-21,1.5558,1.5728,1.4526,1.5299,23496403,0
2002-08-22,1.5299,1.8047,1.504,1.7192,34684204,0
2002-08-23,1.7532,1.762,1.6846,1.6846,17825367,0
2002-08-26,1.762,1.9338,1.7017,1.9079,22932103,0
2002-08-27,1.9684,2.0027,1.8563,1.9684,19097305,0
2002-08-28,1.8821,1.8994,1.6587,1.6759,26071705,0
2002-08-29,1.6331,1.7791,1.5901,1.7791,12997981,0
2002-08-30,1.7706,1.7877,1.7017,1.7192,8624016,0
2002-09-03,1.6331,1.762,1.547,1.6674,11321834,0
2002-09-04,1.7362,1.8047,1.6674,1.7877,8145117,0
2002-09-05,1.745,1.7791,1.6846,1.762,12582260,0
2002-09-06,1.8047,1.8736,1.7877,1.8133,11652620,0
2002-09-09,1.822,1.8563,1.7362,1.8047,6650479,0
2002-09-10,1.8392,1.8653,1.8047,1.8392,6187986,0
2002-09-11,1.8478,1.9338,1.8392,1.8478,9173888,0
2002-09-12,1.8478,1.8563,1.7362,1.7877,9516304,0
2002-09-13,1.762,1.762,1.6846,1.7274,7607576,0
2002-09-16,1.7274,1.745,1.5987,1.6846,8606099,0
2002-09-17,1.745,1.745,1.547,1.5987,7637945,0
2002-09-18,1.5901,1.6158,1.504,1.5212,10605696,0
2002-09-19,1.504,1.5128,1.4182,1.461,8996568,0
2002-09-20,1.547,1.6158,1.461,1.5814,8225515,0
2002-09-23,1.5128,1.5385,1.4783,1.504,8758518,0
2002-09-24,1.4783,1.5643,1.4439,1.4439,7711943,0
2002-09-25,1.4696,1.5299,1.4266,1.4526,8785161,0
2002-09-26,1.4783,1.504,1.4182,1.4182,4562336,0
2002-09-27,1.401,1.4182,1.2291,1.255,17882841,0
2002-09-30,1.255,1.461,1.169,1.3751,11617018,0
2002-10-01,1.3665,1.4354,1.2636,1.3751,15247616,0
2002-10-02,1.4095,1.4354,1.2032,1.3579,6467810,0
2002-10-03,1.2718,1.3407,1.169,1.169,11301009,0
2002-10-04,1.2032,1.2463,1.1173,1.143,6986963,0
2002-10-07,1.2463,1.2463,1.0918,1.143,6067914,0
2002-10-08,1.1859,1.1949,0.9452,0.9452,16439860,0
2002-10-09,0.9714,1.1775,0.9714,1.0572,14766742,0
2002-10-10,1.143,1.2203,1.0657,1.1518,8747463,0
2002-10-11,1.2375,1.3151,1.1949,1.2718,9365867,0
2002-10-14,1.2718,1.2718,1.1775,1.2463,5285106,0
2002-10-15,1.3323,1.4182,1.2718,1.4182,12145482,0
2002-10-16,1.3323,1.3665,1.2891,1.3063,4965259,0
2002-10-17,1.4095,1.4439,1.3751,1.3836,6728433,0
2002-10-18,1.3836,1.3836,1.2891,1.3323,9230553,0
2002-10-21,1.3665,1.4266,1.3323,1.4182,7215246,0
2002-10-22,1.4182,1.461,1.3493,1.3836,7031293,0
2002-10-23,1.3924,1.504,1.3579,1.4696,27667567,0
2002-10-24,1.547,1.8047,1.5212,1.7192,21864238,0
2002-10-25,1.762,1.762,1.6587,1.6932,10242335,0
2002-10-28,1.7532,1.8047,1.7192,1.7362,9027170,0
2002-10-29,1.7532,1.7791,1.5901,1.6158,6479906,0
2002-10-30,1.5299,1.8047,1.4526,1.7362,12047627,0
2002-10-31,1.7274,1.8392,1.6072,1.6072,13969857,0
2002-11-01,1.6331,1.7791,1.6158,1.7706,9521777,0
2002-11-04,1.8392,1.9854,1.822,1.8478,15445764,0
2002-11-05,1.8821,1.9939,1.8563,1.9854,7696351,0
2002-11-06,2.1229,2.4325,2.063,2.415,22326382,0
2002-11-07,2.4066,2.4066,2.1485,2.2519,13244060,0
2002-11-08,2.2602,2.2948,1.9939,2.063,9903870,0
2002-11-11,2.063,2.063,1.8563,1.8563,7298901,0
2002-11-12,2.3206,2.3206,2.1573,2.2259,16994502,0
2002-11-13,2.3464,2.5269,2.2862,2.5269,30625432,0
2002-11-14,2.5786,2.9653,2.5786,2.8968,28723684,0
2002-11-15,2.8968,2.9307,2.6643,2.9138,14119830,0
2002-11-18,3.0082,3.3522,2.9995,3.266,23448233,0
2002-11-19,3.266,3.5926,3.1801,3.3948,24359259,0
2002-11-20,3.4551,3.7818,3.4464,3.627,24207303,0
2002-11-21,3.8676,3.9965,3.7386,3.9105,32691116,0
2002-11-22,3.7818,3.9105,3.5239,3.5325,24290843,0
2002-11-25,3.5408,3.6441,3.2573,3.5239,22156277,0
2002-11-26,3.481,3.5583,3.223,3.223,18316480,0
2002-11-27,3.3091,3.5754,3.1801,3.5408,17637105,0
2002-11-29,3.627,3.8418,3.5667,3.8076,10877611,0
2002-12-02,4.0568,4.2975,3.9536,4.2887,24321681,0
2002-12-03,4.2887,4.2887,3.8333,3.8676,16275924,0
2002-12-04,3.4379,3.6699,3.3091,3.6353,22825993,0
2002-12-05,3.687,3.773,3.3091,3.3948,16123503,0
2002-12-06,3.2317,3.4124,3.0941,3.3091,11379893,0
2002-12-09,3.1801,3.2317,2.862,2.8968,14039316,0
2002-12-10,2.9653,3.223,2.9653,3.223,9303389,0
2002-12-11,3.223,3.5583,3.1113,3.4379,11989570,0
2002-12-12,3.4379,3.5667,3.3091,3.3607,7862035,0
2002-12-13,3.2317,3.3001,3.0941,3.2317,5306747,0
2002-12-16,3.2317,3.4124,3.223,3.3522,6414985,0
2002-12-17,3.3091,3.3346,3.1801,3.2059,6285253,0
2002-12-18,3.1373,3.2918,3.0512,3.0856,8616454,0
2002-12-19,3.0253,3.1454,2.7589,2.8791,10794883,0
2002-12-20,2.9909,3.0082,2.7504,2.7933,11283322,0
2002-12-23,2.7933,2.9222,2.6816,2.8791,9314559,0
2002-12-24,2.8361,2.8705,2.7674,2.7933,3759982,0
2002-12-26,2.7933,2.8705,2.6731,2.6816,6505040,0
2002-12-27,2.8533,2.8533,2.716,2.7674,8155821,0
2002-12-30,2.7589,2.7845,2.6643,2.6731,8393061,0
2002-12-31,2.6643,2.9653,2.6643,2.8448,10767075,0
2003-01-02,2.948,3.2488,2.8705,3.223,11059463,0
2003-01-03,3.2488,3.4207,3.1113,3.2745,9450106,0
2003-01-06,3.3434,3.481,3.3091,3.3948,11038293,0
2003-01-07,3.4379,3.5153,3.3863,3.4464,11455869,0
2003-01-08,3.4379,3.4464,3.1713,3.2402,10097247,0
2003-01-09,3.2918,3.6528,3.2918,3.6528,17477009,0
2003-01-10,3.4894,4.0653,3.4894,3.876,24990341,0
2003-01-13,3.9105,4.0653,3.8418,3.9623,14001270,0
2003-01-14,3.9536,4.1254,3.8849,4.0568,10276076,0
2003-01-15,4.0568,4.0739,3.8849,4.0481,9391580,0
2003-01-16,4.0398,4.0739,3.5667,3.5667,14088302,0
2003-01-17,3.3522,3.8676,3.3522,3.687,15412602,0
2003-01-21,3.687,3.9536,3.4638,3.5239,10307724,0
2003-01-22,3.5239,3.7127,3.481,3.4983,10106204,0
2003-01-23,3.7818,3.7988,2.9222,3.7474,9829176,0
2003-01-24,3.5408,3.5754,3.3434,3.4379,15280659,0
2003-01-27,3.3091,3.4721,3.3091,3.3863,9311766,0
2003-01-28,3.4293,3.6008,3.4036,3.5754,7728466,0
2003-01-29,3.5667,3.773,3.4464,3.7386,8549669,0
2003-01-30,3.7043,3.7301,3.5408,3.5497,5502793,0
2003-01-31,3.481,3.5843,3.4551,3.5067,10172525,0
2003-02-03,3.4638,3.6787,3.4551,3.5239,7781753,0
2003-02-04,3.4721,3.5153,3.3948,3.4551,5574120,0
2003-02-05,3.5067,3.6353,3.4551,3.4721,8282761,0
2003-02-06,3.4721,3.627,3.4551,3.6101,5952954,0
2003-02-07,3.8245,3.9965,3.7386,3.9278,21150659,0
2003-02-10,4.0398,4.6583,4.0051,4.6414,33288811,0
2003-02-11,4.8043,4.856,4.4264,4.5897,25663198,0
2003-02-12,4.3831,4.5553,4.2286,4.2547,15097641,0
2003-02-13,4.2547,4.4176,4.1683,4.3403,13766825,0
2003-02-14,4.3831,4.4781,4.3488,4.4519,11336846,0
2003-02-18,4.5553,4.5982,4.4693,4.5122,15427147,0
2003-02-19,4.5897,4.5982,4.4608,4.4781,10090263,0
2003-02-20,4.5553,4.5553,4.3576,4.4176,10284569,0
2003-02-21,4.3488,4.4005,4.1683,4.2887,11172554,0
2003-02-24,4.2115,4.2887,4.1683,4.2029,8087875,0
2003-02-25,4.177,4.2457,3.902,4.1601,10501680,0
2003-02-26,4.2029,4.2887,3.9879,4.0739,6626046,0
2003-02-27,4.1254,4.2547,4.0826,4.1254,6963926,0
2003-02-28,4.151,4.2887,4.1428,4.2286,7712643,0
2003-03-03,4.1254,4.4781,4.1254,4.3831,10257810,0
2003-03-04,4.4519,4.4519,4.2804,4.3146,8047496,0
2003-03-05,4.3919,4.6414,4.3746,4.6241,16401581,0
2003-03-06,4.5723,4.8131,4.5036,4.7272,16738069,0
2003-03-07,4.5296,5.011,4.5122,4.9762,17844908,0
2003-03-10,4.9762,5.1483,4.7357,4.7529,14908686,0
2003-03-11,4.8905,4.9333,4.6756,4.7013,11061446,0
2003-03-12,4.7272,4.7871,4.5809,4.6668,15361873,0
2003-03-13,4.7702,4.9249,4.7101,4.899,16449051,0
2003-03-14,5.1654,5.2084,5.011,5.0623,26388527,0
2003-03-17,4.9852,5.071,4.684,4.9852,20649888,0
2003-03-18,5.071,5.174,5.0537,5.157,18682284,0
2003-03-19,5.2343,5.4145,5.2,5.3716,24697605,0
2003-03-20,5.2942,5.32,5.174,5.2858,17491085,0
2003-03-21,5.406,5.5007,5.2428,5.2599,16481048,0
2003-03-24,5.157,5.2,5.002,5.071,10275960,0
2003-03-25,5.0537,5.157,5.002,5.0623,9904338,0
2003-03-26,5.1396,5.1825,5.071,5.157,8683237,0
2003-03-27,4.968,5.2343,4.968,5.174,11160111,0
2003-03-28,5.217,5.2772,5.1224,5.157,11668443,0
2003-03-31,5.0365,5.1396,5.002,5.0193,8817854,0
2003-04-01,5.0795,5.0968,4.9588,5.0365,9489313,0
2003-04-02,5.1139,5.1483,5.071,5.071,9840111,0
2003-04-03,5.071,5.1139,5.028,5.028,6484912,0
2003-04-04,5.071,5.071,4.8216,4.942,6307593,0
2003-04-07,5.071,5.2428,5.011,5.028,10157164,0
2003-04-08,5.028,5.028,4.899,4.942,8000842,0
2003-04-09,5.0537,5.0537,4.7702,4.7702,6390671,0
2003-04-10,4.7702,4.9852,4.7357,4.9852,5808569,0
2003-04-11,4.9852,5.0365,4.8644,4.8815,5614145,0
2003-04-14,4.8815,4.9936,4.8387,4.9852,4728718,0
2003-04-15,5.028,5.157,5.0193,5.1396,10850614,0
2003-04-16,5.157,5.2,4.968,4.9852,6704348,0
2003-04-17,4.9936,5.157,4.968,5.157,11207812,0
2003-04-21,5.157,5.2686,5.1224,5.2514,13586247,0
2003-04-22,5.174,5.3716,5.1483,5.3373,18000470,0
2003-04-23,5.2428,5.2858,4.942,5.0537,16766109,0
2003-04-24,5.0365,5.1825,4.968,5.002,11489843,0
2003-04-25,4.9588,4.9852,4.8473,4.9333,6638960,0
2003-04-28,5.157,5.157,4.8644,4.8735,7541951,0
2003-04-29,4.6324,4.7101,4.5982,4.6583,25918352,0
2003-04-30,4.6154,4.6583,4.5296,4.6583,15685443,0
2003-05-01,4.7443,4.7443,4.5723,4.6756,6732739,0
2003-05-02,4.6668,4.684,4.5982,4.6668,11048061,0
2003-05-05,4.7272,4.8473,4.7013,4.8302,15998427,0
2003-05-06,4.8387,5.002,4.8043,4.899,17299808,0
2003-05-07,4.9507,5.1224,4.9507,5.071,21655737,0
2003-05-08,5.071,5.1139,4.9076,4.9588,9192502,0
2003-05-09,4.9852,5.071,4.9588,5.071,6285722,0
2003-05-12,4.9936,5.1396,4.9936,5.1396,8832630,0
2003-05-13,5.157,5.3716,5.1313,5.2858,18536380,0
2003-05-14,5.3457,5.6897,5.2599,5.3803,13021483,0
2003-05-15,5.3716,5.4145,5.2858,5.3373,9672216,0
2003-05-16,5.3286,5.406,5.1654,5.406,9549234,0
2003-05-19,5.2428,5.32,5.157,5.1654,8411676,0
2003-05-20,5.157,5.2428,4.9936,5.1396,9435910,0
2003-05-21,5.028,5.1396,4.9161,4.9249,7598387,0
2003-05-22,4.9161,5.2084,4.9076,5.157,11809579,0
2003-05-23,5.1483,5.2858,5.0968,5.174,8078217,0
2003-05-27,5.2,5.5264,5.1654,5.5264,12430886,0
2003-05-28,5.5866,5.5953,5.3716,5.4145,12364452,0
2003-05-29,5.4577,5.9305,5.4577,5.8789,21301332,0
2003-05-30,5.8789,6.317,5.8445,6.2828,26041107,0
2003-06-02,6.4632,6.7811,6.2572,6.2828,22935361,0
2003-06-03,6.2997,6.2997,5.9305,6.0423,17805235,0
2003-06-04,6.0851,6.6609,6.0764,6.6264,18808874,0
2003-06-05,6.5751,6.8845,6.4375,6.79,16190174,0
2003-06-06,7.1165,7.2966,6.7128,6.7468,22919422,0
2003-06-09,6.6609,6.7298,6.3601,6.6182,10622105,0
2003-06-10,6.6264,6.7984,6.4893,6.6182,7351027,0
2003-06-11,6.6868,6.8413,6.5751,6.79,10542285,0
2003-06-12,6.8756,6.9189,6.6609,6.7298,9028215,0
2003-06-13,6.7556,6.8329,6.4976,6.5321,9905385,0
2003-06-16,6.6182,6.6868,6.446,6.6697,8318596,0
2003-06-17,6.7039,6.8329,6.678,6.7984,10579516,0
2003-06-18,6.7639,6.8502,6.6525,6.8329,7103667,0
2003-06-19,6.8502,7.0219,6.7984,6.8929,10930199,0
2003-06-20,7.0049,7.0049,6.7468,6.79,19295218,0
2003-06-23,6.7468,6.7984,6.1451,6.2742,20309563,0
2003-06-24,6.3774,6.5233,5.9305,6.1279,17428026,0
2003-06-25,6.1538,6.446,6.1538,6.3087,10700638,0
2003-06-26,6.4375,6.4976,6.3342,6.4375,7189991,0
2003-06-27,6.446,6.5493,6.4117,6.446,6536804,0
2003-06-30,6.446,6.5493,6.2395,6.3515,7189763,0
2003-07-01,6.3428,6.4117,6.171,6.4117,9131073,0
2003-07-02,6.446,6.7039,6.4288,6.6697,16846507,0
2003-07-03,6.4719,6.7298,6.4632,6.5919,3770454,0
2003-07-07,6.7039,6.7984,6.6351,6.7984,7843653,0
2003-07-08,6.8672,7.2107,6.8069,7.1851,13317945,0
2003-07-09,7.1508,7.6063,7.0648,7.5116,17437451,0
2003-07-10,7.2623,7.4261,7.0475,7.1851,11883576,0
2003-07-11,7.2196,7.3913,7.2196,7.3055,9388205,0
2003-07-14,7.4774,7.4946,7.1423,7.2107,7759066,0
2003-07-15,7.1938,7.2713,7.0475,7.2541,8409002,0
2003-07-16,7.2541,7.2623,6.9788,7.0475,9446964,0
2003-07-17,6.7039,6.9274,6.446,6.4719,11358253,0
2003-07-18,6.6182,6.7468,6.4893,6.5661,8997965,0
2003-07-21,6.5835,7.3398,6.4548,6.4548,7527410,0
2003-07-22,7.0906,7.0906,6.7383,7.0733,28848292,0
2003-07-23,7.2885,7.5289,7.1766,7.4602,21559750,0
2003-07-24,7.0648,7.1076,6.9274,6.9274,27818592,0
2003-07-25,6.9617,7.0648,6.9016,6.9788,12092656,0
2003-07-28,7.0475,7.0475,6.9016,6.9189,7882515,0
2003-07-29,6.9189,6.9531,6.7039,6.8069,7686114,0
2003-07-30,6.8413,6.9189,6.7468,6.8756,8074378,0
2003-07-31,7.0049,7.0906,6.9189,6.9961,12731769,0
2003-08-01,6.9359,7.0475,6.9189,7.0303,6320858,0
2003-08-04,6.9446,7.0049,6.7298,6.8069,8481023,0
2003-08-05,6.7039,6.7383,6.4375,6.4632,11375939,0
2003-08-06,6.317,6.4632,6.1451,6.2395,12993095,0
2003-08-07,6.2313,6.3257,6.1967,6.3087,9295007,0
2003-08-08,6.317,6.4201,6.2313,6.3342,5926199,0
2003-08-11,6.3342,6.4548,6.3257,6.4032,4400727,0
2003-08-12,6.3688,6.5751,6.3688,6.5579,5046583,0
2003-08-13,6.6092,6.7811,6.5835,6.7811,6664791,0
2003-08-14,6.79,6.8502,6.6609,6.8413,7158583,0
2003-08-15,6.8413,6.8756,6.7468,6.8672,3752418,0
2003-08-18,6.8929,7.0049,6.8756,6.9961,6527380,0
2003-08-19,7.0392,7.0733,6.9446,7.0475,8375610,0
2003-08-20,7.0475,7.2196,6.9617,7.2023,8873822,0
2003-08-21,7.2281,7.3142,7.1337,7.1851,8584805,0
2003-08-22,7.3055,7.3055,6.9446,7.0565,10093872,0
2003-08-25,7.0049,7.0132,6.8585,6.9359,6332377,0
2003-08-26,6.8845,7.0823,6.8502,7.0475,8163386,0
2003-08-27,7.0475,7.1938,7.0392,7.1851,6067678,0
2003-08-28,7.2368,7.2452,7.0303,7.0823,4799110,0
2003-08-29,7.0049,7.1076,7.0049,7.0906,6236968,0
2003-09-02,7.0906,7.1766,6.9016,7.125,7520084,0
2003-09-03,7.1766,7.4774,7.1508,7.4088,13568797,0
2003-09-04,7.2623,7.5116,7.2623,7.357,11032819,0
2003-09-05,7.3486,7.6149,7.2368,7.5289,11702765,0
2003-09-08,7.5549,7.8125,7.5549,7.7609,14156947,0
2003-09-09,7.7609,7.8213,7.5806,7.6578,10044307,0
2003-09-10,7.5633,7.5633,7.2885,7.2966,10166825,0
2003-09-11,7.2966,7.3913,7.1851,7.3314,8405625,0
2003-09-12,7.3486,7.3913,7.2107,7.3829,5257415,0
2003-09-15,7.3913,7.5116,7.3055,7.4946,6221377,0
2003-09-16,7.4946,7.9416,7.486,7.9416,12294061,0
2003-09-17,7.8213,8.0362,7.8041,8.0362,13946703,0
2003-09-18,8.0788,8.3973,7.8901,8.3628,22667635,0
2003-09-19,8.3197,8.6464,8.2852,8.5947,30123382,0
2003-09-22,8.4488,8.4572,8.2248,8.3369,14488312,0
2003-09-23,8.3369,8.5087,8.1476,8.1736,16657903,0
2003-09-24,8.1736,8.311,8.0362,8.1048,15928733,0
2003-09-25,8.1048,8.1392,7.7525,7.7525,12379927,0
2003-09-26,7.7525,7.8299,7.6149,7.7438,11566287,0
2003-09-29,7.9242,8.2507,7.8041,8.2507,16704325,0
2003-09-30,8.1048,8.2595,7.7782,8.0962,16272083,0
2003-10-01,8.1048,8.1736,7.9416,8.0362,15435057,0
2003-10-02,7.9762,8.1649,7.933,8.1649,12200980,0
2003-10-03,8.2507,8.5431,8.2507,8.4227,16086155,0
2003-10-06,8.4315,8.7925,8.3369,8.7749,13442204,0
2003-10-07,8.6205,9.1543,8.5087,9.1284,19011673,0
2003-10-08,9.1284,9.1632,8.7667,9.12,13322480,0
2003-10-09,9.1969,9.3933,9.1373,9.2555,13517019,0
2003-10-10,9.2555,9.4375,9.2123,9.4099,19629026,0
2003-10-13,9.4534,9.566,9.4187,9.4982,18921383,0
2003-10-14,9.54,9.599,9.4713,9.592,12192252,0
2003-10-15,9.66,9.678,9.3765,9.4099,23516415,0
2003-10-16,9.2374,9.4534,9.1805,9.4534,17194393,0
2003-10-17,9.54,9.558,9.352,9.4534,11245159,0
2003-10-20,9.4534,9.4982,9.1871,9.273,15014334,0
2003-10-21,9.2827,9.352,9.2045,9.2642,12284405,0
2003-10-22,9.1969,9.2288,8.8522,8.9392,13051036,0
2003-10-23,8.7925,9.1112,8.7065,9.1112,17257224,0
2003-10-24,9.0231,9.0587,8.8522,8.9306,8852530,0
2003-10-27,9.0664,9.3001,8.9648,9.2555,9202278,0
2003-10-28,9.4277,9.756,9.3865,9.669,17919955,0
2003-10-29,9.66,9.713,9.599,9.697,15574098,0
2003-10-30,9.728,9.781,9.3697,9.573,13549132,0
2003-10-31,9.573,9.66,9.0587,9.4375,7137638,0
2003-11-03,9.4534,9.669,9.4455,9.66,9287864,0
2003-11-04,9.713,10.057,9.651,10.03,17508427,0
2003-11-05,9.926,10.142,9.91,10.115,10909840,0
2003-11-06,10.115,10.374,10.115,10.323,10871674,0
2003-11-07,10.39,10.605,10.271,10.314,12865573,0
2003-11-10,10.529,10.571,10.219,10.235,13422081,0
2003-11-11,10.235,10.252,9.886,9.926,9260803,0
2003-11-12,9.961,10.098,9.953,10.048,13123525,0
2003-11-13,10.159,10.194,10.073,10.098,10752882,0
2003-11-14,10.098,10.219,9.4534,9.961,7655280,0
2003-11-17,9.756,9.781,9.3256,9.54,23919455,0
2003-11-18,9.625,9.721,8.896,9.0587,20804401,0
2003-11-19,9.222,9.4534,9.0587,9.4002,14695531,0
2003-11-20,9.4099,9.678,9.1969,9.3168,12091378,0
2003-11-21,9.3168,9.558,9.2374,9.3345,7126119,0
2003-11-24,9.516,9.797,9.4803,9.763,9709683,0
2003-11-25,9.886,9.945,9.805,9.814,11518002,0
2003-11-26,9.926,9.945,9.721,9.84,6727619,0
2003-11-28,9.797,9.886,9.728,9.859,2701425,0
2003-12-01,9.969,10.013,9.868,9.926,8321268,0
2003-12-02,9.85,9.886,9.669,9.697,11659364,0
2003-12-03,9.781,9.797,9.4624,9.4892,8031905,0
2003-12-04,9.4624,9.642,9.1805,9.3256,11743256,0
2003-12-05,9.2374,9.2827,8.9903,9.0498,11420852,0
2003-12-08,9.0498,9.1284,8.6635,8.9824,13841986,0
2003-12-09,8.9824,9.1871,8.4659,8.5004,17442454,0
2003-12-10,8.7667,8.8439,8.5776,8.6635,16279997,0
2003-12-11,8.6978,9.0748,8.5947,9.0231,12895596,0
2003-12-12,9.1373,9.2915,9.0317,9.2642,8877194,0
2003-12-15,9.4624,9.633,9.2555,9.2827,12711063,0
2003-12-16,9.1458,9.2374,8.7925,8.8009,15471822,0
2003-12-17,8.6635,8.8356,8.4917,8.5947,19145939,0
2003-12-18,8.8868,9.2045,8.8356,9.0664,21841317,0
2003-12-19,9.12,9.1458,8.9306,8.9648,13337840,0
2003-12-22,8.9392,8.9824,8.8439,8.9043,9278487,0
2003-12-23,8.9043,9.0664,8.7667,8.8522,7765698,0
2003-12-24,8.8522,8.8522,8.7578,8.7667,2813935,0
2003-12-26,8.8356,8.9129,8.7667,8.818,2702823,0
2003-12-29,8.8095,8.9392,8.7667,8.9392,8510343,0
2003-12-30,8.9129,9.0845,8.8522,8.8868,7693098,0
2003-12-31,8.896,9.0231,8.8607,8.9648,7264578,0
2004-01-02,9.0498,9.1016,8.7667,8.8263,9980546,0
2004-01-05,8.9392,9.4713,8.9043,9.4624,21003943,0
2004-01-06,9.54,9.926,9.3865,9.859,20633948,0
2004-01-07,9.805,9.995,9.54,9.814,16799382,0
2004-01-08,9.926,10.332,9.1716,10.323,28880868,0
2004-01-09,10.142,10.52,10.106,10.314,18970369,0
2004-01-12,10.358,10.461,10.194,10.415,14945221,0
2004-01-13,10.35,10.52,10.271,10.374,13502475,0
2004-01-14,10.39,10.563,10.366,10.563,10145179,0
2004-01-15,10.546,10.709,10.529,10.674,11452031,0
2004-01-16,10.744,11.604,10.674,11.525,29063773,0
2004-01-20,11.604,11.938,11.542,11.843,29088557,0
2004-01-21,11.68,11.689,11.421,11.509,15027947,0
2004-01-22,11.431,11.448,10.966,11.088,16616598,0
2004-01-23,10.872,11.404,10.744,11.371,20643254,0
2004-01-26,11.258,11.568,11.139,11.533,12303834,0
2004-01-27,11.533,11.595,11.276,11.475,18556042,0
2004-01-28,11.501,11.595,11.009,11.061,12769699,0
2004-01-29,11.009,11.131,10.504,10.727,15604698,0
2004-01-30,10.829,11.199,10.7,11.105,10907627,0
2004-02-02,11.105,11.199,10.778,10.847,9618932,0
2004-02-03,10.82,10.838,10.555,10.727,9607294,0
2004-02-04,10.478,10.485,10.115,10.304,13863509,0
2004-02-05,10.366,10.512,10.159,10.159,10818613,0
2004-02-06,10.398,10.907,10.374,10.847,19433908,0
2004-02-09,11.009,11.208,10.829,10.925,13492352,0
2004-02-10,10.863,10.898,10.658,10.898,10713206,0
2004-02-11,10.898,11.088,10.778,11.054,10510290,0
2004-02-12,11.001,11.07,10.753,10.872,8972252,0
2004-02-13,11.001,11.088,10.605,10.666,10172410,0
2004-02-17,10.847,11.139,10.82,11.018,10614421,0
2004-02-18,11.113,11.346,11.027,11.329,15285429,0
2004-02-19,11.362,11.457,11.07,11.181,14520658,0
2004-02-20,11.181,11.181,10.88,11.088,18118448,0
2004-02-23,11.054,11.294,10.613,10.727,13077913,0
2004-02-24,10.632,10.683,10.358,10.58,9911786,0
2004-02-25,10.58,10.889,10.555,10.804,9155855,0
2004-02-26,10.872,11.036,10.744,10.863,9491293,0
2004-02-27,11.027,11.044,10.744,10.786,7650745,0
2004-03-01,10.744,11.009,10.744,10.951,5454627,0
2004-03-02,10.951,11.164,10.907,11.155,11582229,0
2004-03-03,11.164,11.217,10.957,11.001,12560734,0
2004-03-04,11.001,11.105,10.917,11.036,6330398,0
2004-03-05,10.951,11.088,10.872,10.943,8349661,0
2004-03-08,10.934,11.105,10.829,10.898,10835373,0
2004-03-09,10.898,10.934,10.314,10.433,15867185,0
2004-03-10,10.7,10.735,9.789,9.978,16094185,0
2004-03-11,9.721,9.747,8.9306,9.4713,26027489,0
2004-03-12,9.4624,9.84,9.4534,9.728,10876095,0
2004-03-15,9.583,9.617,8.5947,9.3432,10986046,0
2004-03-16,9.4455,9.524,8.9824,9.1458,14740793,0
2004-03-17,9.3256,9.55,9.3168,9.4187,8570263,0
2004-03-18,9.4375,9.4534,9.1716,9.352,6922970,0
2004-03-19,9.3697,9.4375,9.0587,9.0845,8803312,0
2004-03-22,8.974,9.0498,8.7237,8.8784,11263311,0
2004-03-23,9.3256,9.3256,8.8868,9.0231,10958822,0
2004-03-24,9.0231,9.1969,8.8095,8.8607,9046486,0
2004-03-25,9.1373,9.4375,9.0498,9.3765,11262612,0
2004-03-26,9.4534,9.642,9.352,9.507,8290319,0
2004-03-29,9.669,9.936,9.625,9.66,9952856,0
2004-04-01,9.609,9.926,9.592,9.91,5948070,0
2004-04-02,10.219,10.262,10.03,10.204,6739835,0
2004-04-05,10.204,10.341,10.013,10.151,6688058,0
2004-04-06,10.013,10.057,9.747,9.85,7954884,0
2004-04-07,9.678,10.546,9.4982,9.66,9721898,0
2004-04-08,9.886,9.926,9.651,9.781,7540213,0
2004-04-12,9.805,9.878,9.728,9.814,4191062,0
2004-04-13,9.823,9.868,9.4455,9.4892,9662909,0
2004-04-14,9.3933,9.54,9.1969,9.3765,5867555,0
2004-04-15,9.4534,9.599,9.2045,9.2827,6475952,0
2004-04-16,9.3256,9.3345,9.0072,9.0072,11330444,0
2004-04-19,9.0072,9.1458,8.9043,9.0411,8815413,0
2004-04-20,9.1543,9.3168,8.8356,8.8607,8230634,0
2004-04-21,8.9648,9.093,8.6635,8.7667,14085624,0
2004-04-22,8.7578,8.9824,8.6635,8.8095,18373953,0
2004-04-23,9.969,10.529,9.936,10.424,43148585,0
2004-04-26,10.52,10.555,10.296,10.358,15488811,0
2004-04-27,10.323,10.398,10.226,10.366,12807748,0
2004-04-28,10.271,10.314,9.969,9.995,10837584,0
2004-04-29,9.936,10.048,9.4982,9.633,13808361,0
2004-04-30,9.756,9.781,9.3697,9.4803,12313839,0
2004-05-03,9.4624,9.868,9.4624,9.669,16438228,0
2004-05-04,10.013,10.073,9.678,9.892,10282710,0
2004-05-05,10.168,10.219,9.945,10.125,8977722,0
2004-05-06,9.978,10.063,9.688,9.91,7136940,0
2004-05-07,9.738,10.151,9.738,9.945,10485391,0
2004-05-10,9.558,9.713,9.3697,9.625,9888862,0
2004-05-11,9.705,9.917,9.625,9.868,8917685,0
2004-05-12,9.917,9.917,9.507,9.85,8676488,0
2004-05-13,9.678,10.048,9.625,9.995,8172922,0
2004-05-14,9.987,10.063,9.669,9.721,8460544,0
2004-05-17,9.4982,9.573,9.3256,9.3432,9459064,0
2004-05-18,9.4534,9.651,9.4455,9.4713,11414799,0
2004-05-19,9.763,10.03,9.642,9.805,14423857,0
2004-05-20,9.892,10.022,9.756,10.013,12295922,0
2004-05-21,10.082,10.341,10.073,10.226,13744367,0
2004-05-24,10.358,10.504,10.314,10.407,9368891,0
2004-05-25,10.314,10.65,10.177,10.64,8877194,0
2004-05-26,10.28,10.925,10.271,10.856,13819067,0
2004-05-27,10.856,10.943,10.433,10.478,13815806,0
2004-05-28,10.537,10.666,10.478,10.65,5631598,0
2004-06-01,10.415,10.65,10.398,10.529,6624996,0
2004-06-02,10.529,10.7,10.47,10.632,6697950,0
2004-06-03,10.632,10.64,10.296,10.304,8478578,0
2004-06-04,10.478,10.613,10.398,10.571,6296771,0
2004-06-07,10.691,11.08,10.683,11.061,18086919,0
2004-06-08,11.061,11.181,10.917,11.181,12838116,0
2004-06-09,11.001,11.131,10.804,10.898,7832367,0
2004-06-10,10.898,11.036,10.829,11.036,6122945,0
2004-06-14,10.786,10.925,10.28,10.314,14250961,0
2004-06-15,10.613,10.872,10.587,10.795,13512599,0
2004-06-16,10.512,10.658,10.407,10.555,9865477,0
2004-06-17,10.452,10.555,10.323,10.35,8767824,0
2004-06-18,10.529,10.718,10.47,10.666,14107498,0
2004-06-21,10.7,10.735,10.358,10.366,7138567,0
2004-06-22,10.39,10.674,10.382,10.529,10118423,0
2004-06-23,10.571,10.856,10.52,10.804,12147805,0
2004-06-24,10.811,10.957,10.727,10.735,8674397,0
2004-06-25,10.778,11.036,10.761,10.925,12385165,0
2004-06-28,11.001,11.088,10.7,10.735,6549487,0
2004-06-29,10.744,11.113,10.735,11.096,8383053,0
2004-06-30,11.121,11.338,11.113,11.225,9951809,0
2004-07-01,11.131,11.199,10.804,10.811,12409014,0
2004-07-02,10.872,10.872,10.555,10.769,6312367,0
2004-07-06,10.753,10.761,10.159,10.304,14179402,0
2004-07-07,10.296,10.65,10.296,10.529,8951311,0
2004-07-08,10.485,10.485,10.133,10.142,11630049,0
2004-07-09,10.529,10.546,10.332,10.39,9121992,0
2004-07-12,10.341,10.35,10.142,10.194,11813301,0
2004-07-13,10.204,10.39,10.194,10.358,8389106,0
2004-07-14,10.226,10.366,10.115,10.177,9009834,0
2004-07-15,10.177,10.296,9.969,9.987,7615489,0
2004-07-16,10.115,10.142,9.953,10.063,8132321,0
2004-07-19,10.013,10.057,9.4982,9.688,19046579,0
2004-07-20,10.442,11.061,10.204,10.907,37378765,0
2004-07-21,10.917,10.943,10.415,10.433,14175797,0
2004-07-22,10.442,10.605,10.341,10.52,10292833,0
2004-07-23,10.374,10.623,10.332,10.358,8712558,0
2004-07-26,10.358,10.398,10.133,10.296,6622323,0
2004-07-27,10.243,10.433,10.106,10.39,7986067,0
2004-07-28,10.39,10.47,10.21,10.398,7964659,0
2004-07-29,10.529,10.753,10.504,10.7,8367695,0
2004-07-30,10.613,10.691,10.537,10.623,6415683,0
2004-08-02,10.613,10.683,10.52,10.64,5425074,0
2004-08-03,10.683,10.735,10.398,10.398,5809381,0
2004-08-04,10.289,10.461,10.235,10.358,6189731,0
2004-08-05,10.442,10.494,10.098,10.098,5666152,0
2004-08-06,9.969,10.022,9.4534,9.558,11746746,0
2004-08-09,9.566,9.697,9.4534,9.4624,7291338,0
2004-08-10,9.566,9.642,9.4277,9.54,11137070,0
2004-08-11,9.2374,9.2827,8.9221,9.1632,16691994,0
2004-08-12,8.6464,8.6464,7.9844,8.3973,53808968,0
2004-08-13,8.2939,8.3799,8.0788,8.2078,27726676,0
2004-08-16,8.3025,8.8356,8.3025,8.6804,19315932,0
2004-08-17,8.8522,9.2374,8.818,9.1632,20402644,0
2004-08-18,9.093,9.2288,8.896,9.1543,13471877,0
2004-08-19,9.1543,9.2045,8.9903,9.2045,9167258,0
2004-08-20,9.2045,9.3001,9.1543,9.222,6625810,0
2004-08-23,9.2642,9.3001,9.1112,9.1543,6113173,0
2004-08-24,9.1716,9.3697,8.9903,8.9985,7410247,0
2004-08-25,9.0072,9.0146,8.7749,8.818,14664117,0
2004-08-26,8.818,8.8263,8.4831,8.4917,19053673,0
2004-08-27,8.5004,8.8439,8.4917,8.7749,11322534,0
2004-08-30,8.7667,8.7842,8.5518,8.612,9070685,0
2004-08-31,8.612,8.6978,8.5689,8.6978,9296639,0
2004-09-01,8.7237,8.818,8.6548,8.8009,6288861,0
2004-09-02,8.7149,8.9392,8.5947,8.9043,8568168,0
2004-09-03,8.8095,8.8522,8.5947,8.6723,8519065,0
2004-09-07,8.7065,8.7925,8.5689,8.6464,7494604,0
2004-09-08,8.612,8.7667,8.5947,8.7237,6524005,0
2004-09-09,9.0231,9.573,9.0146,9.533,24727974,0
2004-09-10,9.533,9.625,9.3697,9.558,13773345,0
2004-09-13,9.609,9.831,9.558,9.678,11892419,0
2004-09-14,9.625,9.66,9.4713,9.54,9087905,0
2004-09-15,9.4982,9.507,9.3697,9.4187,8124873,0
2004-09-16,9.4187,9.738,9.4187,9.651,11594562,0
2004-09-17,9.697,9.747,9.573,9.688,10215807,0
2004-09-20,9.651,9.756,9.609,9.705,6828148,0
2004-09-21,9.669,9.901,9.669,9.878,11212001,0
2004-09-22,9.678,9.868,9.678,9.797,10890057,0
2004-09-23,9.859,9.868,9.747,9.84,6613708,0
2004-09-24,9.84,9.917,9.781,9.84,7168005,0
2004-09-27,9.583,9.721,9.516,9.524,7027802,0
2004-09-28,9.507,9.516,9.3001,9.3345,10853293,0
2004-09-29,9.3345,9.583,9.2123,9.55,8004570,0
2004-09-30,9.4982,9.669,9.4534,9.524,6899818,0
2004-10-01,9.54,9.91,9.524,9.91,10670970,0
2004-10-04,9.978,10.252,9.978,10.073,14646549,0
2004-10-05,10.063,10.133,9.721,9.789,18489026,0
2004-10-06,9.772,9.85,9.642,9.756,15195257,0
2004-10-07,9.2374,9.4982,9.0146,9.0231,38490145,0
2004-10-08,9.0231,9.0664,8.7322,8.8095,19999259,0
2004-10-11,8.8095,9.1805,8.7842,9.093,12947719,0
2004-10-12,9.1016,9.1543,8.8009,8.8868,14481914,0
2004-10-13,9.1284,9.1543,8.8607,8.9129,8114401,0
2004-10-14,8.9648,8.9985,8.7667,8.8522,6471996,0
2004-10-15,8.9221,9.0664,8.896,8.9648,8759212,0
2004-10-18,8.8699,8.9129,8.7925,8.8095,9525385,0
2004-10-19,8.8095,8.9392,8.7496,8.7749,10685867,0
2004-10-20,8.7749,9.0231,8.7749,8.974,13660479,0
2004-10-21,8.8868,9.3168,8.8095,9.222,25750812,0
2004-10-22,9.273,9.4277,9.1632,9.2288,13009035,0
2004-10-25,9.1112,9.3001,9.0317,9.2467,9112802,0
2004-10-26,9.2045,9.352,9.1112,9.3345,10190677,0
2004-10-27,9.4534,9.878,9.4534,9.781,17912388,0
2004-10-28,9.781,9.823,9.721,9.756,15151627,0
2004-10-29,9.781,9.936,9.747,9.84,11983519,0
2004-11-01,9.797,10.057,9.721,10.03,9576112,0
2004-11-02,10.03,10.452,10.03,10.098,19374453,0
2004-11-03,10.407,10.537,10.235,10.39,16555396,0
2004-11-04,10.243,10.485,10.098,10.478,8389800,0
2004-11-05,10.478,10.7,10.47,10.64,8031559,0
2004-11-08,10.485,10.7,10.407,10.461,7659936,0
2004-11-09,10.407,10.461,10.151,10.186,12435774,0
2004-11-10,10.271,10.28,10.048,10.082,9114550,0
2004-11-11,10.098,10.382,10.063,10.332,8936301,0
2004-11-12,10.485,10.571,10.433,10.52,8239360,0
2004-11-15,10.52,10.596,10.415,10.504,5712811,0
2004-11-16,10.485,10.587,10.374,10.563,6981610,0
2004-11-17,10.7,11.088,10.64,10.917,15224113,0
2004-11-18,10.917,11.139,10.889,11.044,8353619,0
2004-11-19,11.044,11.044,10.691,10.709,6333424,0
2004-11-22,10.58,10.811,10.485,10.795,6768343,0
2004-11-23,10.64,10.951,10.64,10.761,4879158,0
2004-11-24,10.744,10.934,10.744,10.917,4127536,0
2004-11-26,10.917,10.917,10.709,10.744,3983608,0
2004-11-29,10.829,10.898,10.744,10.88,6840713,0
2004-11-30,10.88,10.907,10.744,10.811,5681744,0
2004-12-01,10.82,11.044,10.786,11.036,6380778,0
2004-12-02,11.036,11.036,9.987,10.142,41273479,0
2004-12-03,10.304,10.314,10.133,10.219,15321498,0
2004-12-06,10.142,10.186,10.022,10.039,12935851,0
2004-12-07,10.073,10.186,9.831,9.831,10660962,0
2004-12-08,9.84,9.859,9.54,9.583,12991002,0
2004-12-09,9.592,9.781,9.4713,9.566,12233557,0
2004-12-10,9.772,9.772,9.573,9.651,7642833,0
2004-12-13,9.669,9.756,9.507,9.533,7175684,0
2004-12-14,9.583,9.772,9.4982,9.772,15646232,0
2004-12-15,9.859,9.953,9.721,9.917,10897391,0
2004-12-16,9.859,10.204,9.84,9.987,14431187,0
2004-12-17,9.969,10.098,9.886,9.91,10116674,0
2004-12-20,9.926,10.098,9.91,9.987,6211838,0
2004-12-21,9.987,10.186,9.917,10.142,7737773,0
2004-12-22,10.21,10.235,10.057,10.235,8300210,0
2004-12-23,10.177,10.21,10.039,10.151,4475771,0
2004-12-27,10.115,10.271,10.073,10.204,6211723,0
2004-12-28,10.159,10.21,10.03,10.057,7035713,0
2004-12-29,10.048,10.082,9.953,9.969,7632360,0
2004-12-30,9.945,10.133,9.945,10.106,4039455,0
2004-12-31,10.142,10.219,10.082,10.115,3758940,0
2005-01-03,10.177,10.304,10.048,10.063,7210243,0
2005-01-04,10.106,10.194,9.91,9.91,8520116,0
2005-01-05,9.917,9.995,9.697,9.797,8706742,0
2005-01-06,10.098,10.151,10.013,10.09,11919179,0
2005-01-07,10.219,10.252,10.106,10.21,10277240,0
2005-01-10,10.21,10.243,10.133,10.219,7804327,0
2005-01-11,10.057,10.151,9.936,10.106,13187398,0
2005-01-12,10.022,10.186,9.936,10.151,9989623,0
2005-01-13,10.159,10.28,10.142,10.204,12780171,0
2005-01-14,10.235,10.304,10.063,10.115,9965537,0
2005-01-18,10.142,10.52,10.039,10.512,15279150,0
2005-01-19,10.658,10.658,10.226,10.252,8684399,0
2005-01-20,10.226,10.235,9.969,10.022,7996185,0
2005-01-21,10.03,10.133,9.901,9.901,9263711,0
2005-01-24,9.85,9.886,9.55,9.669,9173424,0
2005-01-25,9.738,10.022,9.738,9.892,8938514,0
2005-01-26,9.892,10.226,9.1969,9.4099,34922138,0
2005-01-27,9.566,9.573,9.1969,9.2374,18456214,0
2005-01-28,9.2374,9.31,9.12,9.2288,13759146,0
2005-01-31,9.4534,9.4624,9.2123,9.4002,9554818,0
2005-02-01,9.4713,9.524,9.3432,9.3933,7929986,0
2005-02-02,9.4455,9.573,9.4375,9.54,9055559,0
2005-02-03,9.558,9.573,9.4375,9.4982,5902226,0
2005-02-04,9.4982,9.728,9.4624,9.728,10111556,0
2005-02-07,9.868,10.243,9.85,10.106,13663507,0
2005-02-08,10.194,10.398,10.186,10.39,12527576,0
2005-02-09,10.341,10.478,9.987,10.039,8885805,0
2005-02-10,10.039,10.168,9.814,10.106,6147378,0
2005-02-11,10.125,10.314,9.969,10.243,6427898,0
2005-02-14,10.226,10.262,10.098,10.186,3681445,0
2005-02-15,10.177,10.304,10.063,10.115,5227976,0
2005-02-16,10.125,10.262,10.013,10.177,7571276,0
2005-02-17,10.186,10.243,10.048,10.073,6754032,0
2005-02-18,10.194,10.194,10.013,10.03,6637449,0
2005-02-22,9.945,10.048,9.84,9.868,7177780,0
2005-02-23,9.886,9.953,9.651,9.713,7468191,0
2005-02-24,9.583,9.892,9.55,9.886,8074261,0
2005-02-25,9.91,10.048,9.892,10.039,5325714,0
2005-02-28,9.901,10.004,9.756,9.859,5285106,0
2005-03-01,9.84,10.022,9.84,9.936,4879044,0
2005-03-02,9.936,10.073,9.84,9.868,3725779,0
2005-03-03,10.004,10.125,9.901,10.073,7500651,0
2005-03-04,10.125,10.133,9.669,9.697,13483861,0
2005-03-07,9.781,9.987,9.763,9.814,7531948,0
2005-03-08,9.823,9.886,9.678,9.721,4559313,0
2005-03-09,9.713,9.901,9.633,9.756,7840975,0
2005-03-10,9.738,9.85,9.705,9.781,4178729,0
2005-03-11,9.797,9.892,9.688,9.713,4093331,0
2005-03-14,9.738,9.901,9.728,9.868,5848126,0
2005-03-15,9.878,9.978,9.721,9.747,5393544,0
2005-03-16,9.697,9.797,9.55,9.599,6247210,0
2005-03-17,9.55,9.781,9.516,9.728,7773724,0
2005-03-18,9.728,9.781,9.4534,9.54,10238962,0
2005-03-21,9.54,9.573,9.2915,9.3001,8778412,0
2005-03-22,9.2827,9.599,9.2827,9.4277,9252774,0
2005-03-23,9.516,9.516,9.2642,9.3001,6617087,0
2005-03-24,9.3001,9.524,9.3001,9.3345,6632096,0
2005-03-28,9.3432,9.4982,9.3432,9.4534,4082391,0
2005-03-29,9.4277,9.533,9.3001,9.3256,4971774,0
2005-03-30,9.31,9.4534,9.2555,9.2827,6729247,0
2005-03-31,9.3256,9.625,9.3256,9.566,6513534,0
2005-04-01,9.633,9.713,9.55,9.573,6858280,0
2005-04-04,9.573,9.688,9.4277,9.669,5423211,0
2005-04-05,9.617,9.728,9.592,9.669,7161489,0
2005-04-06,9.697,10.177,9.697,10.106,13085245,0
2005-04-07,10.133,10.398,10.03,10.366,14649923,0
2005-04-08,10.35,10.504,10.296,10.296,6723548,0
2005-04-11,10.271,10.314,10.063,10.177,5287550,0
2005-04-12,10.039,10.262,9.953,10.226,5171549,0
2005-04-13,10.186,10.186,9.91,9.969,10454327,0
2005-04-14,9.969,10.03,9.728,9.789,7240606,0
2005-04-15,9.805,9.814,9.516,9.54,8045523,0
2005-04-18,9.917,10.226,9.831,9.936,14267595,0
2005-04-19,10.063,10.133,10.013,10.048,8741881,0
2005-04-20,10.262,10.753,10.177,10.587,28657016,0
2005-04-21,10.683,10.829,10.252,10.587,17662587,0
2005-04-22,10.58,10.753,10.407,10.587,10041748,0
2005-04-25,10.778,10.829,10.613,10.829,7034084,0
2005-04-26,10.7,10.975,10.683,10.795,10857365,0
2005-04-27,11.001,11.801,10.951,11.663,42477825,0
2005-04-28,11.585,11.947,11.568,11.86,23409954,0
2005-04-29,11.86,11.99,11.303,11.818,15472870,0
2005-05-02,11.731,11.965,11.731,11.87,11799221,0
2005-05-03,11.723,11.938,11.646,11.895,8622156,0
2005-05-04,11.86,11.913,11.637,11.767,14157293,0
2005-05-05,11.74,12.031,11.74,11.87,8990287,0
2005-05-06,11.947,12.866,11.947,12.684,33647171,0
2005-05-09,12.654,13.202,12.556,13.097,27263136,0
2005-05-10,12.815,13.039,12.463,12.772,19561664,0
2005-05-11,12.728,13.47,12.728,13.313,18597236,0
2005-05-12,13.425,13.537,12.918,13.055,18948612,0
2005-05-13,13.15,13.194,12.737,12.985,12614488,0
2005-05-16,12.952,12.978,12.564,12.918,12403893,0
2005-05-17,12.636,12.719,12.031,12.67,24643271,0
2005-05-18,12.662,12.781,12.419,12.521,20090474,0
2005-05-19,12.548,12.808,12.521,12.737,11317300,0
2005-05-20,12.737,12.789,12.591,12.636,9020189,0
2005-05-23,12.679,12.679,12.333,12.498,13606261,0
2005-05-24,12.445,12.531,12.247,12.506,11477863,0
2005-05-25,12.556,12.781,12.472,12.762,15870440,0
2005-05-26,12.891,13.323,12.884,13.115,32321007,0
2005-05-27,13.252,13.381,13.15,13.323,12878258,0
2005-05-31,13.381,13.52,13.252,13.476,13712372,0
2005-06-01,13.589,14.241,13.57,14.01,20660592,0
2005-06-02,13.75,14.129,13.674,13.742,21618970,0
2005-06-03,13.795,13.838,13.666,13.812,10459330,0
2005-06-06,13.812,13.879,13.674,13.709,7553126,0
2005-06-07,13.709,13.838,13.373,13.373,10257463,0
2005-06-08,13.666,13.683,13.443,13.624,7104249,0
2005-06-09,13.648,13.726,13.537,13.717,4734998,0
2005-06-10,13.75,13.924,13.56,13.717,8808549,0
2005-06-13,13.666,13.759,13.511,13.742,7668429,0
2005-06-14,13.666,14.061,13.493,14.045,14714265,0
2005-06-15,14.129,14.234,13.879,14.164,10900295,0
2005-06-16,14.164,14.567,14.164,14.412,12950163,0
2005-06-17,14.396,14.412,14.138,14.283,14184755,0
2005-06-20,14.129,14.354,14.122,14.31,6860840,0
2005-06-21,14.354,14.403,14.129,14.173,5927126,0
2005-06-22,14.265,14.567,14.265,14.439,11049807,0
2005-06-23,14.482,14.501,14.173,14.182,10357290,0
2005-06-24,14.182,14.373,14.138,14.265,13192981,0
2005-06-27,14.319,14.454,13.82,13.949,8128364,0
2005-06-28,14.201,14.482,14.201,14.291,10402550,0
2005-06-29,14.439,17.146,14.319,14.473,10460607,0
2005-06-30,14.593,14.67,14.201,14.283,10373811,0
2005-07-01,14.454,14.577,14.403,14.519,6457221,0
2005-07-05,14.421,14.611,14.403,14.446,6844202,0
2005-07-06,14.446,14.558,14.173,14.182,10151701,0
2005-07-07,13.787,14.354,13.778,14.258,10415230,0
2005-07-08,14.274,14.593,14.216,14.567,8432618,0
2005-07-11,14.611,14.938,14.611,14.783,12462301,0
2005-07-12,14.783,15.075,14.783,14.978,12131167,0
2005-07-13,15.032,15.093,14.869,14.931,9230667,0
2005-07-14,15.049,15.049,14.697,14.706,8029700,0
2005-07-15,14.567,14.978,14.567,14.86,7297855,0
2005-07-18,14.86,15.041,14.731,15.041,7879605,0
2005-07-19,15.204,15.866,15.049,15.624,15613893,0
2005-07-20,15.541,15.745,15.384,15.633,8711859,0
2005-07-21,15.814,15.882,15.515,15.605,10396618,0
2005-07-22,15.558,15.67,15.128,15.196,12806699,0
2005-07-25,15.212,15.384,15.162,15.29,9295359,0
2005-07-26,15.532,15.753,15.342,15.643,13866185,0
2005-07-27,16.157,16.649,16.029,16.476,33101484,0
2005-07-28,16.33,16.397,15.995,16.116,16012972,0
2005-07-29,16.073,16.433,16.011,16.373,12123026,0
2005-08-01,16.373,16.666,16.245,16.597,12144898,0
2005-08-02,16.543,16.921,16.543,16.898,17113530,0
2005-08-03,16.921,17.515,16.865,17.266,21934863,0
2005-08-04,17.155,17.363,16.716,17.054,13675724,0
2005-08-05,16.889,17.11,16.847,16.847,8207365,0
2005-08-08,16.889,17.095,16.528,16.692,9731792,0
2005-08-09,16.802,17.182,16.767,17.182,8966436,0
2005-08-10,17.191,17.318,16.631,16.837,10922053,0
2005-08-11,16.802,17.054,16.597,16.785,11148588,0
2005-08-12,16.587,16.708,16.45,16.621,6855141,0
2005-08-15,16.587,16.759,16.45,16.631,7022222,0
2005-08-16,16.513,16.571,16.132,16.21,10572654,0
2005-08-17,16.116,16.407,15.995,16.314,11796545,0
2005-08-18,16.14,16.201,15.729,15.892,9609270,0
2005-08-19,16.148,16.485,16.107,16.26,10473754,0
2005-08-22,16.33,16.469,16.123,16.356,7577322,0
2005-08-23,16.314,16.724,16.26,16.534,7534859,0
2005-08-24,16.543,16.93,16.45,16.571,11374076,0
2005-08-25,16.534,16.708,16.397,16.552,10997449,0
2005-08-26,16.631,16.666,16.469,16.503,7730327,0
2005-08-29,16.269,16.552,16.123,16.476,11830403,0
2005-08-30,16.45,17.191,16.415,17.137,19370964,0
2005-08-31,16.974,17.3,16.974,17.155,17095380,0
2005-09-01,17.054,17.163,16.785,17.018,10582774,0
2005-09-02,17.018,17.283,16.938,17.054,8114981,0
2005-09-06,17.077,17.292,17.054,17.241,9430676,0
2005-09-07,17.163,17.266,16.947,17.216,8575962,0
2005-09-08,17.119,18.006,17.119,17.894,18432247,0
2005-09-09,17.911,17.946,17.473,17.877,11578504,0
2005-09-12,17.962,18.385,17.877,18.22,12632874,0
2005-09-13,18.22,18.865,18.084,18.686,17847932,0
2005-09-14,18.782,18.821,17.79,17.885,20045565,0
2005-09-15,17.645,17.92,16.543,16.82,39894495,0
2005-09-16,17.216,17.449,17.173,17.403,25157656,0
2005-09-19,17.601,17.869,17.146,17.326,17491203,0
2005-09-20,17.533,17.722,17.173,17.266,12993440,0
2005-09-21,17.266,17.266,16.889,17.01,12875464,0
2005-09-22,16.684,16.759,15.704,16.116,32036878,0
2005-09-23,16.029,16.389,15.952,16.389,12510356,0
2005-09-26,16.587,16.674,16.021,16.201,15351050,0
2005-09-27,16.157,16.201,15.695,15.919,22155812,0
2005-09-28,15.901,15.901,14.896,15.58,35289224,0
2005-09-29,15.633,16.381,15.246,16.073,16900723,0
2005-09-30,16.192,16.716,16.157,16.613,16028911,0
2005-10-03,16.613,16.75,16.424,16.692,11313457,0
2005-10-04,16.802,17.095,16.534,16.543,14742193,0
2005-10-05,16.346,16.46,15.832,15.919,14145312,0
2005-10-06,16.21,16.534,15.797,15.986,15364430,0
2005-10-07,15.958,16.245,15.901,15.934,7780591,0
2005-10-10,15.926,16.157,15.633,15.686,7595475,0
2005-10-11,15.769,15.769,14.274,15.29,39981059,0
2005-10-12,14.841,15.212,14.67,15.075,14172075,0
2005-10-13,14.921,15.41,14.869,15.212,10727748,0
2005-10-14,15.471,16.083,15.471,15.615,16565055,0
2005-10-17,15.558,15.695,15.333,15.565,8684518,0
2005-10-18,15.58,15.797,15.496,15.558,9262313,0
2005-10-19,15.342,15.797,15.29,15.797,8568631,0
2005-10-20,15.859,16.175,15.565,15.686,10705293,0
2005-10-21,15.859,16.245,15.761,15.952,8792024,0
2005-10-24,16.201,16.21,15.934,16.116,8471131,0
2005-10-25,16.083,16.236,15.814,15.944,9546908,0
2005-10-26,16.021,16.038,15.281,15.434,13837684,0
2005-10-27,15.901,16.534,15.736,16.364,22566182,0
2005-10-28,16.33,16.433,16.167,16.364,10297016,0
2005-10-31,16.485,17.353,16.415,17.266,14688438,0
2005-11-01,17.018,17.283,17.018,17.137,9950644,0
2005-11-02,16.974,17.688,16.93,17.515,9931443,0
2005-11-03,17.515,18.016,17.491,17.592,11464251,0
2005-11-04,17.834,17.834,17.326,17.439,7241075,0
2005-11-07,17.55,17.585,17.062,17.146,7014538,0
2005-11-08,16.974,16.983,16.469,16.578,12457187,0
2005-11-09,16.578,16.847,16.441,16.82,10250479,0
2005-11-10,16.674,16.957,16.407,16.921,9960887,0
2005-11-11,17.2,17.31,16.847,17.283,9088836,0
2005-11-14,16.93,17.345,16.921,17.233,7962214,0
2005-11-15,17.077,17.31,16.82,17.241,8594811,0
2005-11-16,17.241,17.541,17.224,17.524,8480903,0
2005-11-17,17.62,17.937,17.515,17.929,13554485,0
2005-11-18,18.032,18.039,17.748,18.006,11458663,0
2005-11-21,17.62,18.006,17.411,17.962,7326127,0
2005-11-22,17.937,18.093,17.662,18.066,7307626,0
2005-11-23,17.92,18.152,17.817,18.066,7155208,0
2005-11-25,18.102,18.102,17.911,17.989,2235674,0
2005-11-28,17.946,18.006,17.411,17.509,9309552,0
2005-11-29,17.783,17.783,17.449,17.449,7569881,0
2005-11-30,17.449,17.62,17.336,17.403,12316395,0
2005-12-01,17.449,17.662,17.449,17.524,12500001,0
2005-12-02,17.577,18.039,17.577,17.92,10715417,0
2005-12-05,17.834,18.369,17.809,18.281,12485225,0
2005-12-06,18.298,18.522,18.093,18.272,8764102,0
2005-12-07,18.169,18.305,17.929,18.006,8042030,0
2005-12-08,18.093,18.385,17.979,18.152,7056191,0
2005-12-09,18.133,18.351,18.075,18.187,5691980,0
2005-12-12,18.187,18.417,18.057,18.385,6914243,0
2005-12-13,18.351,18.435,18.133,18.247,9549816,0
2005-12-14,18.581,18.581,18.264,18.281,13701785,0
2005-12-15,18.369,18.435,18.057,18.142,10085726,0
2005-12-16,18.264,18.298,18.039,18.039,16122576,0
2005-12-19,18.016,18.039,17.103,17.233,14745215,0
2005-12-20,17.155,17.233,16.828,17.045,13199967,0
2005-12-21,17.027,17.054,16.674,16.947,11531615,0
2005-12-22,17.062,17.208,16.947,16.983,6549138,0
2005-12-23,17.119,17.345,17.077,17.3,6031378,0
2005-12-27,17.326,17.645,17.146,17.2,6875967,0
2005-12-28,17.363,17.449,17.077,17.283,6081061,0
2005-12-29,17.326,17.403,17.062,17.103,4467161,0
2005-12-30,16.957,17.045,16.785,16.898,5758769,0
2006-01-03,17.173,17.274,16.631,17.233,11707652,0
2006-01-04,17.283,17.92,17.233,17.92,13175763,0
2006-01-05,17.903,17.911,17.533,17.638,9706425,0
2006-01-06,17.869,18.341,17.834,18.213,11371168,0
2006-01-09,18.229,19.543,18.229,19.38,25927895,0
2006-01-10,19.338,20.095,19.208,20.051,21346011,0
2006-01-11,20.164,21.531,20.155,21.442,36998066,0
2006-01-12,21.239,21.297,20.411,20.507,24434888,0
2006-01-13,20.964,21.476,20.654,21.313,19531410,0
2006-01-17,20.843,21.135,20.671,20.918,11009666,0
2006-01-18,20.043,21.772,20.043,21.692,16797523,0
2006-01-19,21.701,22.139,21.152,21.366,21111450,0
2006-01-20,21.246,21.306,20.439,20.522,14015001,0
2006-01-23,20.799,21.025,20.233,20.379,12764115,0
2006-01-24,20.671,21.161,20.466,20.843,21345896,0
2006-01-25,19.748,21.908,19.604,21.822,51614012,0
2006-01-26,21.531,21.745,20.63,21.581,23442766,0
2006-01-27,21.701,21.908,21.306,21.385,12955278,0
2006-01-30,21.177,21.633,21.082,21.435,8831237,0
2006-01-31,21.297,21.476,20.852,20.927,11584091,0
2006-02-01,20.998,21.625,20.867,21.531,12680456,0
2006-02-02,21.486,21.872,20.721,20.809,15147322,0
2006-02-03,20.826,21.366,20.646,21.065,9866869,0
2006-02-06,20.972,21.016,20.214,20.64,10199868,0
2006-02-07,20.483,20.721,19.785,20.721,12022615,0
2006-02-08,20.646,20.757,20.214,20.721,9137004,0
2006-02-09,20.843,21.04,20.3,20.37,9663842,0
2006-02-10,20.249,20.411,19.821,20.164,10146114,0
2006-02-13,20.223,20.654,19.948,20.327,8738036,0
2006-02-14,20.531,20.843,20.37,20.782,8621342,0
2006-02-15,20.843,21.032,20.63,21.025,7109481,0
2006-02-16,21.025,21.563,20.98,21.442,12182944,0
2006-02-17,21.442,21.504,20.852,20.867,10584522,0
2006-02-21,20.936,21.016,20.411,20.476,7030361,0
2006-02-22,20.695,21.476,20.566,21.46,9628470,0
2006-02-23,21.289,21.616,21.089,21.144,9257660,0
2006-02-24,21.049,21.313,20.893,21.23,4924421,0
2006-02-27,21.135,21.692,21.135,21.411,9505602,0
2006-02-28,21.246,21.341,20.64,20.98,9591004,0
2006-03-01,21.144,22.913,21.074,22.699,25931966,0
2006-03-02,22.475,22.819,22.303,22.58,13947862,0
2006-03-03,22.457,23.507,22.347,22.897,17216501,0
2006-03-06,22.967,23.437,22.63,22.957,16109544,0
2006-03-07,22.769,22.769,21.89,22.338,16865354,0
2006-03-08,22.176,22.33,21.42,21.708,14918348,0
2006-03-09,22.071,22.242,21.313,21.427,9254985,0
2006-03-10,21.745,21.855,21.107,21.708,7843071,0
2006-03-13,22.312,22.777,21.701,21.772,11798642,0
2006-03-14,21.917,22.519,21.863,22.312,9477447,0
2006-03-15,22.423,23.195,22.278,23.165,13412768,0
2006-03-16,23.464,24.306,23.292,23.643,23038448,0
2006-03-17,23.672,23.68,23.059,23.095,15574214,0
2006-03-20,23.541,24.15,23.214,24.049,14053979,0
2006-03-21,23.978,24.27,23.345,23.445,13075817,0
2006-03-22,23.55,23.987,23.335,23.36,10367994,0
2006-03-23,23.464,23.987,23.165,23.704,10565674,0
2006-03-24,23.704,24.024,23.42,23.78,6762290,0
2006-03-27,23.731,24.15,23.574,23.78,8889406,0
2006-03-28,23.763,23.92,23.067,23.187,9475234,0
2006-03-29,23.241,23.627,22.913,23.582,13752977,0
2006-03-30,23.627,24.058,23.233,23.367,11916967,0
2006-03-31,23.248,23.464,23.017,23.137,10262463,0
2006-04-03,23.445,24.049,23.354,23.653,13018343,0
2006-04-04,23.6,23.635,23.119,23.146,14325308,0
2006-04-05,23.301,23.507,22.682,22.725,16264287,0
2006-04-06,22.792,22.888,22.389,22.647,10660381,0
2006-04-07,22.792,23.033,22.519,22.536,7836551,0
2006-04-10,22.544,22.691,22.148,22.201,9217404,0
2006-04-11,22.259,22.647,22.028,22.492,12855917,0
2006-04-12,22.519,23.067,22.492,22.99,9730743,0
2006-04-13,22.99,23.507,22.845,23.318,10832701,0
2006-04-17,23.077,23.335,22.587,22.699,9492458,0
2006-04-18,22.913,23.394,22.699,23.309,9149921,0
2006-04-19,23.309,23.755,23.309,23.627,10837120,0
2006-04-20,23.68,24.247,23.643,24.04,10083284,0
2006-04-21,24.581,25.45,24.496,25.003,24630005,0
2006-04-24,25.054,25.129,24.237,24.736,15956191,0
2006-04-25,24.736,24.778,23.55,23.721,17112019,0
2006-04-26,23.592,24.641,23.42,24.41,23156426,0
2006-04-27,24.358,24.459,24.015,24.279,10048260,0
2006-04-28,24.066,24.231,23.42,23.747,13109444,0
2006-05-01,23.842,24.133,23.516,23.672,7099010,0
2006-05-02,23.842,24.04,23.721,23.894,5515478,0
2006-05-03,23.884,24.34,23.834,24.159,7912300,0
2006-05-04,24.237,24.625,24.237,24.443,6970559,0
2006-05-05,24.659,24.685,24.168,24.27,5800073,0
2006-05-08,24.195,24.35,23.869,23.961,6853047,0
2006-05-09,24.024,24.083,23.894,24.049,4445637,0
2006-05-10,23.911,23.978,23.345,23.36,10350191,0
2006-05-11,23.345,23.455,21.659,22.124,19861149,0
2006-05-12,21.514,21.961,21.161,21.476,16867450,0
2006-05-15,21.36,21.609,20.867,21.169,15026203,0
2006-05-16,21.313,21.476,21.056,21.152,10678182,0
2006-05-17,20.852,21.46,20.721,20.901,15014103,0
2006-05-18,21.056,21.411,20.522,20.522,10323548,0
2006-05-19,20.671,21.27,20.119,21.056,15539772,0
2006-05-22,20.73,20.73,19.362,20.017,22206078,0
2006-05-23,20.198,20.539,19.676,19.716,12859057,0
2006-05-24,19.716,20.119,19.38,19.984,12468005,0
2006-05-25,20.539,21.107,20.206,21.107,12773540,0
2006-05-26,21.27,21.36,21.082,21.289,7566855,0
2006-05-30,20.671,20.875,20.292,20.457,12946089,0
2006-05-31,20.585,20.972,20.421,20.843,10682722,0
2006-06-01,20.843,21.523,20.748,21.486,8365019,0
2006-06-02,21.908,22.089,21.116,21.435,10401618,0
2006-06-05,21.254,21.297,20.711,20.843,9235904,0
2006-06-06,20.843,20.927,20.352,20.671,9170166,0
2006-06-07,20.37,20.457,18.652,18.865,34669425,0
2006-06-08,18.479,19.054,17.775,18.686,31465483,0
2006-06-09,19.551,19.958,19.045,19.142,27450808,0
2006-06-12,19.124,19.166,17.645,17.946,27863267,0
2006-06-13,17.783,18.315,17.524,18.048,22923378,0
2006-06-14,18.048,18.642,18.032,18.417,14734629,0
2006-06-15,18.634,19.69,18.461,19.543,15355360,0
2006-06-16,19.389,19.485,18.926,19.02,11576525,0
2006-06-19,19.08,19.271,18.497,18.591,10890642,0
2006-06-20,18.591,18.708,18.239,18.435,10107137,0
2006-06-21,18.479,18.993,18.426,18.717,9768671,0
2006-06-22,18.563,18.873,18.323,18.505,7778850,0
2006-06-23,18.435,18.736,18.351,18.531,8051918,0
2006-06-26,18.736,19.183,18.736,19.08,11339171,0
2006-06-27,18.652,19.054,18.652,18.797,11975377,0
2006-06-28,18.806,19.322,18.694,19.244,15050285,0
2006-06-29,19.297,20.531,19.289,20.522,15495677,0
2006-06-30,20.539,21.056,20.393,20.791,11100886,0
2006-07-03,20.411,21.203,20.411,21.049,4125092,0
2006-07-05,20.799,20.799,20.033,20.198,10420117,0
2006-07-06,20.127,20.393,19.813,19.975,9979386,0
2006-07-07,19.08,19.389,18.444,19.037,19394931,0
2006-07-10,18.882,19.029,17.567,18.024,21931720,0
2006-07-11,17.62,18.239,17.577,18.108,21179749,0
2006-07-12,18.093,18.402,18.016,18.206,11335448,0
2006-07-13,18.006,18.402,17.722,17.748,13888760,0
2006-07-14,18.22,19.072,17.92,18.873,25998403,0
2006-07-17,18.702,18.984,18.607,18.694,8346751,0
2006-07-18,18.694,19.2,18.531,18.848,10797212,0
2006-07-19,18.944,19.485,18.642,19.469,12362473,0
2006-07-20,19.683,19.984,19.338,19.493,10841423,0
2006-07-21,19.502,19.502,18.598,18.821,12356543,0
2006-07-24,18.821,19.174,18.555,18.763,11068190,0
2006-07-25,18.652,18.754,18.402,18.607,21185099,0
2006-07-26,17.292,17.379,15.822,15.919,69548280,0
2006-07-27,16.218,16.269,15.541,15.712,21826308,0
2006-07-28,15.986,16.724,15.797,16.441,20600788,0
2006-07-31,16.528,16.658,16.296,16.389,12284287,0
2006-08-01,16.278,16.314,15.532,15.643,20897131,0
2006-08-02,15.643,15.788,15.041,15.471,28828400,0
2006-08-03,15.265,16.064,15.238,15.874,18917545,0
2006-08-04,16.245,16.306,15.462,15.712,13771942,0
2006-08-07,15.643,16.003,15.479,15.926,14697393,0
2006-08-08,15.926,16.073,15.359,15.479,14291217,0
2006-08-09,15.686,15.822,15.093,15.316,25302626,0
2006-08-10,15.299,15.805,15.273,15.805,16495712,0
2006-08-11,15.643,16.346,15.58,16.287,18669952,0
2006-08-14,16.495,16.75,16.26,16.433,17172870,0
2006-08-15,16.847,17.371,16.847,17.25,20690380,0
2006-08-16,17.62,17.989,17.491,17.894,17262457,0
2006-08-17,17.894,18.514,17.842,18.032,17736470,0
2006-08-18,18.133,18.196,17.601,18.039,12645671,0
2006-08-21,17.628,17.989,17.628,17.903,9791825,0
2006-08-22,17.911,18.133,17.662,17.662,8573288,0
2006-08-23,17.903,18.075,17.592,17.869,11496010,0
2006-08-24,18.22,18.479,17.929,18.29,12380972,0
2006-08-25,18.426,19.534,18.36,18.736,18236432,0
2006-08-28,18.736,18.797,18.369,18.555,11654599,0
2006-08-29,18.686,19.029,18.607,18.917,17690627,0
2006-08-30,18.969,19.748,18.961,19.469,21346710,0
2006-08-31,19.676,19.676,18.993,19.115,14631074,0
2006-09-01,19.174,19.252,18.694,18.908,12745381,0
2006-09-05,18.788,19.354,18.581,19.226,15448090,0
2006-09-06,18.865,19.518,18.727,18.83,24909131,0
2006-09-07,18.659,18.727,18.196,18.385,15056921,0
2006-09-08,18.505,18.797,18.402,18.686,13247203,0
2006-09-11,18.479,18.865,18.305,18.642,15953168,0
2006-09-12,18.9,19.551,18.736,19.397,18351849,0
2006-09-13,19.469,19.631,19.166,19.33,13550410,0
2006-09-14,19.338,19.804,19.305,19.683,13415212,0
2006-09-15,19.984,20.026,19.579,19.83,14847719,0
2006-09-18,19.741,20.051,19.485,19.596,10164378,0
2006-09-19,19.767,20.292,19.551,19.992,22148946,0
2006-09-20,20.343,21.04,20.292,20.927,26297424,0
2006-09-21,20.826,21.04,20.173,20.275,19246236,0
2006-09-22,20.19,20.548,20.001,20.513,9483497,0
2006-09-25,20.64,20.678,20.145,20.43,14188129,0
2006-09-26,20.491,20.989,20.37,20.901,15431571,0
2006-09-27,20.885,21.222,20.782,20.972,13005893,0
2006-09-28,21.187,21.254,20.843,21.254,9534222,0
2006-09-29,21.262,21.402,20.964,20.98,9849303,0
2006-10-02,21.049,21.107,20.539,20.585,10529603,0
2006-10-03,20.566,20.791,20.249,20.621,7190696,0
2006-10-04,20.522,21.04,20.421,20.875,14437702,0
2006-10-05,20.98,21.486,20.809,21.411,14289586,0
2006-10-06,21.23,21.375,21.016,21.135,9654998,0
2006-10-09,20.91,21.213,20.885,21.04,5220181,0
2006-10-10,21.144,21.554,21.116,21.222,10082817,0
2006-10-11,21.222,21.633,21.065,21.411,9795898,0
2006-10-12,21.504,21.659,21.36,21.523,9816143,0
2006-10-13,21.385,21.726,21.323,21.659,9543188,0
2006-10-16,21.659,21.977,21.476,21.486,7039440,0
2006-10-17,21.375,21.393,20.867,21.254,8602493,0
2006-10-18,21.254,21.385,20.775,20.989,12074040,0
2006-10-19,20.782,20.843,20.119,20.411,14465392,0
2006-10-20,20.466,20.498,19.896,19.992,18425847,0
2006-10-23,20.242,20.466,19.939,20.104,16278250,0
2006-10-24,19.939,20.008,19.133,19.887,28205341,0
2006-10-25,19.011,19.011,17.809,18.169,68916964,0
2006-10-26,18.264,18.341,18.048,18.229,30254276,0
2006-10-27,18.305,18.417,17.628,17.697,26447985,0
2006-10-30,17.577,17.92,17.456,17.79,27311535,0
2006-10-31,17.877,18.032,17.463,17.558,19220403,0
2006-11-01,17.73,17.869,17.3,17.439,13850830,0
2006-11-02,17.395,17.491,16.93,17.456,17963588,0
2006-11-03,17.757,17.834,17.403,17.628,16172138,0
2006-11-06,17.688,17.79,17.456,17.705,13769966,0
2006-11-07,17.809,18.22,17.79,18.108,27041838,0
2006-11-08,17.877,18.006,17.491,17.775,17125284,0
2006-11-09,17.937,18.006,17.283,17.3,16042989,0
2006-11-10,17.353,17.411,17.155,17.292,11922671,0
2006-11-13,17.2,17.842,17.191,17.783,18739295,0
2006-11-14,17.946,18.479,17.86,18.315,33730937,0
2006-11-15,18.392,18.505,18.264,18.369,18818765,0
2006-11-16,18.652,18.736,18.351,18.572,18999687,0
2006-11-17,18.572,18.607,18.125,18.229,12366897,0
2006-11-20,18.093,18.22,17.809,17.989,15005257,0
2006-11-21,18.142,18.247,17.86,18.048,18234915,0
2006-11-22,18.196,18.538,18.133,18.514,20701431,0
2006-11-24,18.332,18.581,18.264,18.369,4344299,0
2006-11-27,18.522,18.563,17.877,18.039,19657186,0
2006-11-28,18.048,18.178,17.809,17.979,20784038,0
2006-11-29,18.133,18.479,18.108,18.47,16962508,0
2006-11-30,18.505,18.652,18.057,18.531,13291068,0
2006-12-01,17.679,18.522,16.741,18.066,20957516,0
2006-12-04,18.066,18.196,17.894,18.039,16784493,0
2006-12-05,18.213,18.908,18.187,18.856,25339978,0
2006-12-06,18.952,19.2,18.797,18.814,21914617,0
2006-12-07,18.694,18.736,17.671,18.093,42021148,0
2006-12-08,17.92,18.048,17.645,17.79,15451581,0
2006-12-11,18.039,18.039,17.363,17.463,20298626,0
2006-12-12,17.191,17.274,16.837,16.974,39873200,0
2006-12-13,17.01,17.182,16.692,16.811,16459408,0
2006-12-14,16.914,17.173,16.759,17.027,17717042,0
2006-12-15,17.173,17.274,16.674,16.75,23749582,0
2006-12-18,16.938,17.11,16.708,16.811,14473652,0
2006-12-19,16.46,16.597,16.083,16.278,28685052,0
2006-12-20,16.407,16.881,16.287,16.503,21605010,0
2006-12-21,16.503,16.528,16.157,16.46,22052608,0
2006-12-22,16.513,16.578,16.227,16.252,12373994,0
2006-12-26,16.157,16.389,16.064,16.148,9256616,0
2006-12-27,16.201,16.389,16.201,16.338,10557061,0
2006-12-28,16.26,16.287,16.116,16.167,10409883,0
2006-12-29,16.073,16.21,16.003,16.083,10934972,0
2007-01-03,16.278,16.552,15.995,16.201,28591159,0
2007-01-04,16.055,16.847,16.003,16.794,32030132,0
2007-01-05,16.597,16.881,16.252,16.364,23753305,0
2007-01-08,16.26,16.46,15.944,16.021,29781544,0
2007-01-09,16.269,16.415,15.745,15.866,44617046,0
2007-01-10,15.901,16.322,15.574,16.296,34347018,0
2007-01-11,15.745,16.794,15.745,16.692,33192005,0
2007-01-12,16.741,17.258,16.631,17.216,33448791,0
2007-01-16,17.155,17.363,17.018,17.233,19526175,0
2007-01-17,17.11,17.11,16.552,16.716,30237866,0
2007-01-18,16.587,16.837,16.543,16.631,23669881,0
2007-01-19,16.578,16.785,16.543,16.613,22716275,0
2007-01-22,16.692,16.716,16.167,16.33,18598278,0
2007-01-23,16.287,16.33,15.986,16.192,16553185,0
2007-01-24,17.371,18.125,17.363,17.962,76287768,0
2007-01-25,18.369,18.659,18.006,18.187,31607196,0
2007-01-26,18.264,18.305,18.006,18.22,13973000,0
2007-01-29,18.178,18.29,17.869,17.979,12910599,0
2007-01-30,17.842,18.057,17.738,17.775,15466241,0
2007-01-31,17.826,18.024,17.449,17.911,16206692,0
2007-02-01,18.048,18.169,17.79,17.929,12420069,0
2007-02-02,17.929,18.247,17.92,18.125,16294770,0
2007-02-05,18.213,18.547,18.196,18.36,17670036,0
2007-02-06,18.479,19.261,18.435,19.226,42953350,0
2007-02-07,19.354,19.596,19.133,19.244,28160194,0
2007-02-08,19.151,19.493,19.124,19.33,19258568,0
2007-02-09,19.037,19.338,18.479,18.555,26928279,0
2007-02-12,18.572,18.782,18.417,18.563,14115406,0
2007-02-13,18.745,18.908,18.669,18.84,14161531,0
2007-02-14,18.806,19.28,18.702,19.115,18010319,0
2007-02-15,19.105,19.261,18.873,18.952,14180685,0
2007-02-16,18.848,18.908,18.514,18.669,18015710,0
2007-02-20,18.531,18.908,18.488,18.677,12328264,0
2007-02-21,18.626,18.873,18.435,18.821,12116159,0
2007-02-22,18.908,19.029,18.686,18.708,15838911,0
2007-02-23,18.708,18.736,18.522,18.572,12469050,0
2007-02-26,18.607,18.806,18.408,18.497,11774392,0
2007-02-27,18.048,18.142,16.811,17.515,31224638,0
2007-02-28,17.62,17.946,17.3,17.73,21971164,0
2007-03-01,17.233,18.024,17.037,17.842,27397998,0
2007-03-02,17.601,17.817,17.388,17.449,20083842,0
2007-03-05,17.191,17.765,17.137,17.31,15550392,0
2007-03-06,17.775,17.834,17.524,17.73,14697628,0
2007-03-07,17.671,18.239,17.645,18.039,21462711,0
2007-03-08,18.36,18.461,18.142,18.247,16878971,0
2007-03-09,18.547,18.581,18.264,18.369,13491538,0
2007-03-12,18.369,18.865,18.315,18.708,12927589,0
2007-03-13,18.497,18.84,18.29,18.323,16330491,0
2007-03-14,18.29,18.634,18.133,18.563,16476046,0
2007-03-15,18.522,18.708,18.351,18.686,17609881,0
2007-03-16,18.694,19.063,18.598,18.708,21721825,0
2007-03-19,18.993,19.416,18.952,19.297,20066157,0
2007-03-20,19.252,19.767,19.208,19.716,19477070,0
2007-03-21,19.767,19.948,19.518,19.869,13074192,0
2007-03-22,19.804,19.896,19.518,19.716,15151978,0
2007-03-23,19.767,19.869,19.631,19.757,10094316,0
2007-03-26,19.64,19.707,19.33,19.683,13653877,0
2007-03-27,19.579,19.896,19.443,19.838,14588841,0
2007-03-28,19.731,20.051,19.469,19.699,16529350,0
2007-03-29,19.813,19.904,19.322,19.621,15249392,0
2007-03-30,19.551,19.741,19.244,19.543,11911382,0
2007-04-02,19.354,19.596,19.28,19.527,9689135,0
2007-04-03,19.613,19.887,19.56,19.804,13153657,0
2007-04-04,19.741,19.896,19.604,19.869,15838584,0
2007-04-05,19.862,20.507,19.821,20.275,20512167,0
2007-04-09,20.421,20.43,20.026,20.214,9145047,0
2007-04-10,20.214,20.662,20.19,20.43,17617636,0
2007-04-11,20.566,20.654,20.37,20.379,18643907,0
2007-04-12,20.275,20.539,20.086,20.483,14522039,0
2007-04-13,20.63,20.63,20.223,20.402,9450766,0
2007-04-16,20.531,20.671,20.393,20.64,12290797,0
2007-04-17,20.63,20.64,20.242,20.362,14685744,0
2007-04-18,20.111,20.491,19.939,20.31,15811200,0
2007-04-19,20.411,20.411,20.127,20.249,10186463,0
2007-04-20,20.498,20.498,19.69,20.181,26131691,0
2007-04-23,20.233,20.393,19.984,20.043,9604236,0
2007-04-24,20.111,20.476,19.731,20.393,21728337,0
2007-04-25,21.451,21.944,21.056,21.468,51255934,0
2007-04-26,21.708,21.83,21.107,21.411,18910438,0
2007-04-27,21.152,21.262,20.875,20.972,15128570,0
2007-04-30,20.875,20.954,20.327,20.385,16839580,0
2007-05-01,20.19,20.362,19.776,20.249,23375259,0
2007-05-02,20.256,20.766,20.249,20.476,12490738,0
2007-05-03,20.483,20.835,19.939,20.602,8968531,0
2007-05-04,20.936,21.016,20.483,20.593,13601185,0
2007-05-07,20.64,20.867,20.483,20.507,7370272,0
2007-05-08,20.449,20.621,20.155,20.393,10556641,0
2007-05-09,20.327,20.575,20.206,20.362,13103025,0
2007-05-10,20.249,20.292,19.855,20.017,14765262,0
2007-05-11,20.155,20.491,20.078,20.393,13820287,0
2007-05-14,20.393,20.602,19.966,20.06,13079487,0
2007-05-15,20.198,20.37,19.939,20.051,14201033,0
2007-05-16,20.421,20.531,20.223,20.483,15778368,0
2007-05-17,20.476,20.566,20.266,20.362,11559147,0
2007-05-18,20.402,20.575,20.284,20.558,13252702,0
2007-05-21,20.457,21.254,20.37,21.074,23632486,0
2007-05-22,21.099,21.341,20.945,21.152,16673970,0
2007-05-23,21.203,21.468,21.116,21.144,20389088,0
2007-05-24,20.989,21.239,20.449,20.611,19601058,0
2007-05-25,20.585,20.835,20.385,20.766,8968747,0
2007-05-29,20.809,21.056,20.654,20.799,9050244,0
2007-05-30,20.621,21.46,20.531,21.375,18277175,0
2007-05-31,21.36,21.495,21.213,21.486,14030486,0
2007-06-01,21.616,22.33,21.486,22.045,21980643,0
2007-06-04,22.028,22.554,21.908,22.321,20421631,0
2007-06-05,22.115,22.431,21.927,22.124,19650225,0
2007-06-06,21.977,22.107,21.701,22.062,16570553,0
2007-06-07,22.053,22.193,21.591,21.616,16332047,0
2007-06-08,21.616,22.001,21.486,21.994,14960009,0
2007-06-11,22.045,22.405,21.961,22.294,14084770,0
2007-06-12,22.252,22.259,21.736,21.745,15297177,0
2007-06-13,21.88,22.372,21.806,22.347,14571830,0
2007-06-14,22.321,22.561,22.303,22.365,10646303,0
2007-06-15,22.457,22.922,22.431,22.638,18686562,0
2007-06-18,22.682,22.691,22.441,22.536,13196090,0
2007-06-19,22.347,22.372,21.79,22.33,24930838,0
2007-06-20,22.544,22.673,21.961,22.001,17349739,0
2007-06-21,21.899,22.321,21.863,22.079,26757109,0
2007-06-22,22.045,22.124,21.872,21.908,16404260,0
2007-06-25,21.917,22.303,21.88,22.053,12344108,0
2007-06-26,22.132,22.259,21.659,21.822,16687806,0
2007-06-27,21.754,22.001,21.581,21.968,11287200,0
2007-06-28,22.132,22.193,21.89,22.089,9384998,0
2007-06-29,22.089,22.216,21.79,21.961,9863220,0
2007-07-02,22.167,22.193,22.045,22.139,6866753,0
2007-07-03,22.286,22.33,22.193,22.259,4058207,0
2007-07-05,22.303,22.303,21.899,22.071,12448309,0
2007-07-06,22.176,22.252,21.961,22.193,10615410,0
2007-07-09,22.338,22.717,22.303,22.519,12836102,0
2007-07-10,22.347,22.414,22.107,22.252,19687531,0
2007-07-11,22.259,22.554,22.216,22.381,10350191,0
2007-07-12,22.594,23.394,22.381,23.394,23184526,0
2007-07-13,23.394,23.394,23.007,23.248,13772857,0
2007-07-16,23.233,23.292,22.967,23.137,10163916,0
2007-07-17,23.187,23.283,22.967,23.042,9257866,0
2007-07-18,22.836,23.025,22.612,22.974,13002400,0
2007-07-19,23.335,23.42,23.086,23.111,10929154,0
2007-07-20,23.025,23.195,22.725,22.801,11883810,0
2007-07-23,23.274,23.36,22.655,22.957,25243523,0
2007-07-24,22.792,22.913,22.492,22.51,22811912,0
2007-07-25,21.411,21.944,20.893,21.239,60685368,0
2007-07-26,20.927,21.313,20.498,20.954,34279570,0
2007-07-27,20.875,21.187,20.214,20.233,23607864,0
2007-07-30,20.491,20.989,20.411,20.91,17446289,0
2007-07-31,21.254,21.262,20.457,20.491,18394315,0
2007-08-01,20.449,20.843,20.275,20.818,18611386,0
2007-08-02,20.964,21.089,20.457,20.695,19421923,0
2007-08-03,20.685,20.711,20.233,20.233,16673261,0
2007-08-06,20.362,20.491,19.289,20.078,31736929,0
2007-08-07,19.939,20.31,19.518,19.921,21957437,0
2007-08-08,20.119,20.654,20.119,20.654,23835450,0
2007-08-09,20.352,20.63,19.846,20.275,21509369,0
2007-08-10,20.078,20.593,19.362,20.155,25263422,0
2007-08-13,20.702,20.885,20.275,20.352,15815641,0
2007-08-14,20.558,20.621,20.051,20.051,15221205,0
2007-08-15,20.051,20.198,19.621,19.707,15817251,0
2007-08-16,19.51,19.699,18.454,19.305,27966124,0
2007-08-17,19.855,20.033,19.346,19.767,21740324,0
2007-08-20,19.966,20.498,19.757,20.284,16486870,0
2007-08-21,19.984,20.3,19.846,20.078,13093388,0
2007-08-22,20.362,20.507,20.111,20.284,15081583,0
2007-08-23,20.449,20.457,19.966,20.104,11131603,0
2007-08-24,20.069,20.63,19.948,20.602,11877088,0
2007-08-27,20.522,20.621,20.155,20.275,10502566,0
2007-08-28,20.119,20.19,19.69,19.716,12072764,0
2007-08-29,19.846,20.379,19.821,20.362,10456418,0
2007-08-30,20.043,20.411,19.795,19.939,15173848,0
2007-08-31,20.266,20.3,19.804,20.086,13654894,0
2007-09-04,20.111,21.23,20.095,20.757,19448385,0
2007-09-05,20.522,20.954,20.411,20.738,17695399,0
2007-09-06,20.901,21.684,20.738,21.641,22860897,0
2007-09-07,21.222,21.677,21.016,21.239,19016792,0
2007-09-10,21.65,21.781,21.23,21.411,16015299,0
2007-09-11,21.504,21.754,21.451,21.641,10935433,0
2007-09-12,21.538,21.977,21.476,21.523,13131901,0
2007-09-13,21.609,21.684,20.611,20.695,23440708,0
2007-09-14,20.507,20.662,20.119,20.393,17204387,0
2007-09-17,20.43,20.531,19.904,20.119,13696125,0
2007-09-18,20.439,20.73,20.198,20.646,25037929,0
2007-09-19,21.351,21.46,20.31,20.646,31237640,0
2007-09-20,20.757,20.799,20.31,20.498,20857924,0
2007-09-21,20.64,20.757,20.37,20.602,20842854,0
2007-09-24,20.63,20.867,20.539,20.685,13610539,0
2007-09-25,20.611,20.738,20.421,20.702,10007891,0
2007-09-26,20.885,21.056,20.671,20.766,16100509,0
2007-09-27,20.748,21.442,20.711,21.402,16880014,0
2007-09-28,21.351,21.385,21.099,21.187,13433153,0
2007-10-01,21.27,21.772,21.187,21.563,12578187,0
2007-10-02,21.531,22.139,21.531,21.846,15916878,0
2007-10-03,21.83,21.846,21.476,21.726,16295589,0
2007-10-04,21.763,21.772,21.435,21.65,10318911,0
2007-10-05,21.899,22.389,21.83,22.356,14726859,0
2007-10-08,22.216,22.466,21.968,22.225,8870328,0
2007-10-09,22.356,22.897,22.184,22.594,12114646,0
2007-10-10,22.594,22.957,22.457,22.594,11102052,0
2007-10-11,22.769,23.033,22.259,22.51,15638204,0
2007-10-12,22.441,22.647,22.176,22.414,13015491,0
2007-10-15,22.347,22.561,21.745,22.028,12716879,0
2007-10-16,21.872,21.953,21.547,21.726,11363318,0
2007-10-17,22.089,22.176,21.547,21.88,10457118,0
2007-10-18,21.863,22.011,21.717,21.917,8618431,0
2007-10-19,21.754,21.872,21.187,21.203,18674261,0
2007-10-22,21.074,21.27,20.843,21.195,11962806,0
2007-10-23,21.427,21.677,21.099,21.262,16766109,0
2007-10-24,20.275,20.611,19.354,19.939,54650988,0
2007-10-25,20.078,20.078,19.002,19.855,33119584,0
2007-10-26,20.043,20.702,19.683,20.3,23079170,0
2007-10-29,20.439,20.646,20.327,20.449,14301689,0
2007-10-30,20.318,20.421,20.173,20.292,10099556,0
2007-10-31,20.927,21.016,20.531,20.861,22836116,0
2007-11-01,20.63,20.775,20.411,20.457,18531844,0
2007-11-02,20.498,20.685,20.385,20.548,12957174,0
2007-11-05,20.37,20.411,19.795,20.127,13740948,0
2007-11-06,20.155,20.843,20.145,20.791,16821913,0
2007-11-07,20.507,20.671,20.051,20.086,14137020,0
2007-11-08,20.111,20.119,17.92,18.865,37825674,0
2007-11-09,18.581,18.944,18.29,18.315,24098349,0
2007-11-12,18.408,18.694,18.264,18.435,15449301,0
2007-11-13,20.111,20.31,19.631,20.233,27008428,0
2007-11-14,20.593,20.702,20.19,20.206,21623643,0
2007-11-15,20.37,20.63,19.975,20.242,19342996,0
2007-11-16,20.539,20.539,19.767,20.06,18918503,0
2007-11-19,19.975,20.026,19.346,19.51,14982317,0
2007-11-20,19.707,19.83,18.788,19.28,16579055,0
2007-11-21,18.892,19.407,18.572,19.08,13057362,0
2007-11-23,19.244,19.83,19.166,19.795,7679375,0
2007-11-26,20.242,20.335,19.683,19.707,14976357,0
2007-11-27,20.026,20.421,19.904,20.393,18010217,0
2007-11-28,20.548,21.056,20.498,20.671,22148055,0
2007-11-29,20.63,21.056,20.585,20.91,11620522,0
2007-11-30,21.116,21.187,20.782,20.875,13376714,0
2007-12-03,21.056,21.289,20.757,21.135,13141973,0
2007-12-04,21.049,21.262,20.885,20.972,10320505,0
2007-12-05,21.187,21.616,21.135,21.42,12964265,0
2007-12-06,21.554,21.701,21.195,21.609,10056416,0
2007-12-07,21.616,21.616,21.152,21.42,7924031,0
2007-12-10,21.435,21.806,21.402,21.745,7471649,0
2007-12-11,21.822,22.019,21.074,21.23,12482385,0
2007-12-12,21.754,21.863,20.989,21.385,13483569,0
2007-12-13,21.116,21.27,20.711,21.23,11046931,0
2007-12-14,21.262,21.323,20.775,20.791,10932442,0
2007-12-17,20.711,20.791,19.904,20.06,15382599,0
2007-12-18,20.181,20.449,19.596,19.887,15945393,0
2007-12-19,19.939,20.37,19.887,20.111,13398568,0
2007-12-20,20.233,20.37,20.033,20.335,7786885,0
2007-12-21,20.531,20.809,20.43,20.654,13139835,0
2007-12-24,20.678,20.901,20.507,20.63,3612328,0
2007-12-26,20.539,21.049,20.539,20.98,6764638,0
2007-12-27,20.875,21.152,20.539,20.566,7370447,0
2007-12-28,20.918,20.98,20.63,20.721,6747777,0
2007-12-31,20.64,20.766,20.513,20.621,5851169,0
2008-01-02,20.646,20.646,19.913,20.086,15930011,0
2008-01-03,20.111,20.223,19.757,19.879,11227826,0
2008-01-04,19.69,19.984,19.097,19.289,20767192,0
2008-01-07,19.433,19.443,18.83,19.045,21282709,0
2008-01-08,19.174,19.659,18.563,18.634,18635240,0
2008-01-09,18.686,19.443,18.616,19.28,21746120,0
2008-01-10,19.133,19.855,18.83,19.716,18927638,0
2008-01-11,19.543,19.683,19.261,19.416,13988895,0
2008-01-14,19.821,20.119,19.57,19.984,10997908,0
2008-01-15,19.776,20.385,19.676,19.887,17160039,0
2008-01-16,19.621,19.83,19.054,19.133,21083395,0
2008-01-17,19.252,19.683,18.984,19.054,19053054,0
2008-01-18,19.354,19.493,18.821,19.08,18394062,0
2008-01-22,17.449,18.882,17.363,18.686,22305699,0
2008-01-23,18.341,18.385,17.224,18.351,32243842,0
2008-01-24,18.727,19.115,18.369,19.08,17132015,0
2008-01-25,19.543,19.904,18.865,19.226,23991945,0
2008-01-28,20.069,20.078,19.338,19.855,28791508,0
2008-01-29,19.984,20.476,19.855,20.343,20424889,0
2008-01-30,20.136,20.98,20.069,20.593,20285113,0
2008-01-31,20.242,20.885,20.164,20.766,18583174,0
2008-02-01,20.73,21.262,20.513,21.152,19155493,0
2008-02-04,21.161,21.375,20.91,21.107,16191547,0
2008-02-05,20.799,20.799,19.838,19.855,19136914,0
2008-02-06,20.19,20.318,19.579,19.649,17538344,0
2008-02-07,19.305,20.685,19.183,20.19,27737368,0
2008-02-08,20.242,20.379,19.493,20.223,21000844,0
2008-02-11,20.242,20.37,19.804,20.292,20941308,0
2008-02-12,20.379,20.498,19.855,20.033,16698321,0
2008-02-13,20.233,20.809,20.233,20.782,19322015,0
2008-02-14,20.748,20.818,20.256,20.327,12263690,0
2008-02-15,19.975,20.008,19.613,19.838,15220900,0
2008-02-19,20.026,20.242,19.579,19.683,14641471,0
2008-02-20,19.551,20.292,19.425,20.266,13544434,0
2008-02-21,20.335,20.539,20.043,20.127,10963281,0
2008-02-22,20.173,20.343,19.804,20.327,11024448,0
2008-02-25,20.3,20.901,20.249,20.782,15357849,0
2008-02-26,20.64,20.964,20.43,20.818,15974363,0
2008-02-27,20.654,20.972,20.498,20.702,12112622,0
2008-02-28,20.593,20.843,20.284,20.491,12871196,0
2008-02-29,20.242,20.31,19.887,19.966,12351990,0
2008-03-03,19.896,20.164,19.699,19.904,13850110,0
2008-03-04,19.716,19.931,19.469,19.862,14371895,0
2008-03-05,19.992,20.507,19.939,20.181,15283880,0
2008-03-06,20.19,20.284,19.846,19.904,13124056,0
2008-03-07,19.707,19.913,19.451,19.621,18071596,0
2008-03-10,19.596,20.275,19.596,19.731,19009217,0
2008-03-11,20.173,20.575,19.731,20.575,16926588,0
2008-03-12,20.476,20.678,20.206,20.214,12475962,0
2008-03-13,20.017,20.491,19.64,20.362,16765904,0
2008-03-14,20.466,20.498,19.683,20.017,16111946,0
2008-03-17,19.51,20.155,19.51,19.958,14972832,0
2008-03-18,20.206,20.964,20.206,20.964,18398104,0
2008-03-19,20.826,21.187,20.352,20.362,16021995,0
2008-03-20,20.421,20.64,20.173,20.602,13390828,0
2008-03-24,20.646,21.27,20.602,21.161,14958099,0
2008-03-25,21.107,21.692,21.107,21.609,22003225,0
2008-03-26,21.056,21.056,20.457,20.835,18099603,0
2008-03-27,20.91,21.203,20.662,20.775,16692355,0
2008-03-28,20.843,21.082,20.702,20.73,10395405,0
2008-03-31,20.678,20.73,20.327,20.662,10264138,0
2008-04-01,20.972,21.486,20.91,21.442,14800134,0
2008-04-02,21.633,21.917,21.144,21.486,15016420,0
2008-04-03,21.313,21.944,21.289,21.944,13097444,0
2008-04-04,21.839,22.176,21.726,21.968,13907204,0
2008-04-07,22.176,22.527,21.985,22.201,14882590,0
2008-04-08,22.303,22.57,22.259,22.441,17507056,0
2008-04-09,22.502,22.561,21.736,21.745,18333710,0
2008-04-10,21.763,22.028,21.641,21.806,14084371,0
2008-04-11,21.563,21.736,21.27,21.366,10146908,0
2008-04-14,21.254,21.708,21.254,21.468,9108040,0
2008-04-15,21.563,21.563,21.032,21.144,11351572,0
2008-04-16,21.375,22.098,21.36,22.036,11559923,0
2008-04-17,22.089,22.338,21.781,21.83,12816204,0
2008-04-18,22.167,22.347,21.985,22.089,13949287,0
2008-04-21,22.011,22.148,21.745,22.115,10518920,0
2008-04-22,22.347,22.519,21.89,22.115,13993764,0
2008-04-23,22.089,22.089,21.36,21.616,15972099,0
2008-04-24,21.625,22.098,21.239,21.863,15198121,0
2008-04-25,21.936,22.286,21.684,22.278,10643273,0
2008-04-28,22.278,22.347,21.985,22.071,15615273,0
2008-04-29,22.81,23.292,22.457,22.801,42964306,0
2008-04-30,22.861,23.385,22.783,22.957,25566835,0
2008-05-01,23.111,23.266,22.777,23.233,13772268,0
2008-05-02,23.445,23.455,22.742,23.205,15106493,0
2008-05-05,23.178,23.455,22.99,23.241,10014081,0
2008-05-06,23.241,23.367,22.828,23.318,9435179,0
2008-05-07,23.318,23.367,22.63,22.63,12329162,0
2008-05-08,22.647,22.932,22.423,22.845,14363898,0
2008-05-09,22.769,22.769,22.252,22.414,10794586,0
2008-05-12,22.457,22.57,21.736,22.423,18828478,0
2008-05-13,22.441,22.536,22.028,22.157,16442330,0
2008-05-14,22.338,22.655,22.157,22.268,15705637,0
2008-05-15,22.208,23.248,22.208,23.248,23973777,0
2008-05-16,23.248,23.565,23.017,23.516,25994469,0
2008-05-19,23.565,24.125,23.464,23.869,26864351,0
2008-05-20,23.789,23.789,23.156,23.394,17199795,0
2008-05-21,23.455,23.834,22.87,22.957,17546292,0
2008-05-22,23.025,23.403,22.948,23.283,16269774,0
2008-05-23,23.205,23.437,22.983,23.248,16435277,0
2008-05-27,23.248,23.499,23.137,23.437,14193392,0
2008-05-28,23.55,23.747,22.913,23.662,16339613,0
2008-05-29,23.74,23.798,23.464,23.582,13297584,0
2008-05-30,23.763,23.789,23.394,23.499,14742706,0
2008-06-02,23.455,23.49,22.904,23.095,15071318,0
2008-06-03,23.223,23.403,22.699,23.007,25319242,0
2008-06-04,23.007,23.137,22.759,22.897,16778775,0
2008-06-05,22.932,23.376,22.932,23.318,19711073,0
2008-06-06,23.086,23.128,22.801,22.819,23290246,0
2008-06-09,22.948,23.128,22.717,23.042,15917067,0
2008-06-10,22.777,22.81,22.58,22.655,15797796,0
2008-06-11,22.828,23.111,22.655,22.801,21341665,0
2008-06-12,22.87,23.233,22.699,23.025,18861632,0
2008-06-13,23.223,23.68,23.137,23.635,15859067,0
2008-06-16,23.592,23.688,23.248,23.266,16576706,0
2008-06-17,23.464,23.557,22.845,22.904,15657480,0
2008-06-18,22.904,22.967,22.286,22.51,17065821,0
2008-06-19,22.381,22.431,21.591,22.028,21831168,0
2008-06-20,22.028,22.234,21.547,21.708,16955285,0
2008-06-23,21.846,22.019,21.717,21.83,13886507,0
2008-06-24,21.717,21.806,21.279,21.366,17119477,0
2008-06-25,21.523,21.968,21.486,21.692,19147027,0
2008-06-26,21.351,21.427,20.835,20.867,15479585,0
2008-06-27,20.678,20.721,20.026,20.155,29838464,0
2008-06-30,20.127,20.198,19.785,19.813,18128615,0
2008-07-01,19.56,19.813,19.33,19.425,28709319,0
2008-07-02,19.502,19.631,19.072,19.115,19080899,0
2008-07-03,19.271,19.407,18.944,19.244,11308914,0
2008-07-07,19.451,19.804,18.926,19.097,19149118,0
2008-07-08,19.037,19.037,17.989,18.305,40668524,0
2008-07-09,18.213,18.22,17.421,17.449,33371126,0
2008-07-10,17.8,17.826,17.103,17.326,33977587,0
2008-07-11,17.216,17.775,16.921,17.43,27633184,0
2008-07-14,17.722,17.748,17.027,17.037,23460379,0
2008-07-15,16.775,17.388,16.597,17.045,23139424,0
2008-07-16,17.173,17.3,16.775,17.241,18069970,0
2008-07-17,17.463,17.989,17.371,17.775,22153709,0
2008-07-18,17.8,17.877,17.274,17.363,20786074,0
2008-07-21,17.463,17.783,17.363,17.638,14374330,0
2008-07-22,17.473,17.55,17.11,17.274,18297499,0
2008-07-23,17.336,17.463,17.146,17.292,13990359,0
2008-07-24,17.336,17.705,17.045,17.086,13675780,0
2008-07-25,17.2,17.697,17.062,17.62,14797574,0
2008-07-28,17.809,18.117,17.79,17.877,20378586,0
2008-07-29,18.206,18.522,18.084,18.323,24287894,0
2008-07-30,17.962,18.305,17.326,17.592,39306728,0
2008-07-31,17.601,17.671,17.086,17.2,20185287,0
2008-08-01,17.336,17.628,17.062,17.482,17359026,0
2008-08-04,17.5,17.671,17.224,17.274,19642161,0
2008-08-05,17.491,17.638,17.233,17.567,17954608,0
2008-08-06,17.567,17.73,17.173,17.515,15061003,0
2008-08-07,17.463,17.541,16.992,17.027,18371173,0
2008-08-08,17.137,17.817,17.018,17.775,14912332,0
2008-08-11,17.834,18.572,17.775,18.547,18389562,0
2008-08-12,18.522,18.702,18.36,18.426,14328062,0
2008-08-13,18.341,18.505,17.714,17.989,14647625,0
2008-08-14,17.885,18.048,17.55,17.869,15841245,0
2008-08-15,17.946,18.341,17.834,18.22,15457353,0
2008-08-18,18.22,18.702,18.169,18.376,16125302,0
2008-08-19,18.298,18.538,18.006,18.108,10880382,0
2008-08-20,18.125,18.247,17.79,18.108,15183354,0
2008-08-21,17.885,18.392,17.79,18.341,12262765,0
2008-08-22,18.479,18.642,18.376,18.444,9002350,0
2008-08-25,18.376,18.505,18.075,18.125,9456572,0
2008-08-26,18.323,18.323,17.852,17.997,9428267,0
2008-08-27,17.979,18.066,17.757,18.032,11152183,0
2008-08-28,18.108,18.169,17.662,17.852,17250488,0
2008-08-29,17.722,17.748,17.31,17.653,17215398,0
2008-09-02,17.877,17.997,16.571,16.759,31148584,0
2008-09-03,15.246,15.643,14.629,14.654,99821984,0
2008-09-04,14.688,14.714,13.957,14.265,67536983,0
2008-09-05,14.078,14.501,13.701,14.345,39655082,0
2008-09-08,14.611,14.714,14.129,14.25,30628467,0
2008-09-09,14.454,14.519,13.742,13.75,28763307,0
2008-09-10,13.887,14.095,13.75,13.94,18181220,0
2008-09-11,13.735,14.036,13.537,13.933,17624412,0
2008-09-12,13.847,14.192,13.666,14.164,14236319,0
2008-09-15,13.778,13.795,13.15,13.176,21303150,0
2008-09-16,12.874,13.27,12.463,13.217,35597564,0
2008-09-17,13.047,13.064,12.445,12.472,24312588,0
2008-09-18,12.754,13.865,12.679,13.691,34990315,0
2008-09-19,14.654,15.273,14.095,14.688,30148208,0
2008-09-22,14.482,14.558,13.787,13.812,16422875,0
2008-09-23,13.828,14.182,13.683,13.897,19490793,0
2008-09-24,13.957,14.454,13.795,14.234,20798700,0
2008-09-25,14.154,14.602,14.145,14.345,12377193,0
2008-09-26,13.949,14.026,13.632,13.865,12594293,0
2008-09-29,13.657,13.75,12.428,12.745,26086871,0
2008-09-30,13.287,13.493,12.909,13.443,19643609,0
2008-10-01,13.236,13.443,13.047,13.15,15563160,0
2008-10-02,13.142,13.142,12.49,12.617,18122085,0
2008-10-03,12.798,13.194,12.679,12.728,25106378,0
2008-10-06,12.257,12.367,10.587,11.99,41712950,0
2008-10-07,12.212,12.333,10.863,10.925,31942421,0
2008-10-08,10.159,11.001,9.625,9.953,38956469,0
2008-10-09,10.289,11.036,10.098,10.571,46746774,0
2008-10-10,10.106,11.404,9.66,10.632,36241065,0
2008-10-13,11.217,12.342,11.088,12.137,21021670,0
2008-10-14,12.772,12.978,11.413,11.595,25862872,0
2008-10-15,11.08,11.329,10.398,10.546,20226079,0
2008-10-16,10.571,10.856,9.697,10.398,34108533,0
2008-10-17,10.243,10.804,10.106,10.52,23484012,0
2008-10-20,10.856,10.951,10.039,10.323,24176673,0
2008-10-21,10.168,10.323,9.633,9.713,18046334,0
2008-10-22,9.609,9.633,9.1373,9.4277,23138072,0
2008-10-23,9.4277,9.592,8.8263,9.55,33876129,0
2008-10-24,8.4745,9.4455,8.4227,9.1543,23863531,0
2008-10-27,8.9468,9.273,8.6464,8.7237,17488103,0
2008-10-28,9.0845,9.84,8.7842,9.814,21405948,0
2008-10-29,8.5947,9.4534,8.4227,9.0317,46861006,0
2008-10-30,9.2555,9.507,8.4917,8.6723,30694553,0
2008-10-31,8.6205,9.524,8.4659,9.31,23304094,0
2008-11-03,9.2374,9.651,9.2374,9.592,15985586,0
2008-11-04,9.886,10.115,9.558,10.09,26859564,0
2008-11-05,9.969,9.969,9.4534,9.533,23430457,0
2008-11-06,9.4187,9.4187,8.4831,8.5947,31395991,0
2008-11-07,8.7149,8.9824,8.6292,8.9468,15570187,0
2008-11-10,9.3933,9.3933,8.4315,8.5518,15196455,0
2008-11-11,8.3973,8.9392,8.0788,8.5776,23244405,0
2008-11-12,8.2939,8.5689,7.7352,7.8728,28393827,0
2008-11-13,7.7696,8.2078,6.9016,8.1822,36794503,0
2008-11-14,7.8985,8.1392,7.3657,7.6578,29376321,0
2008-11-17,7.5549,7.9502,7.1597,7.7438,28321211,0
2008-11-18,7.2713,7.3486,6.3342,7.2107,73571593,0
2008-11-19,6.9189,7.5633,6.8845,7.2452,34763487,0
2008-11-20,6.8672,7.5374,6.6351,6.7209,30627210,0
2008-11-21,7.0733,7.0733,6.3257,6.9101,31396698,0
2008-11-24,7.1508,7.9071,7.0648,7.6922,22537954,0
2008-11-25,7.9071,7.9672,7.5205,7.8041,21448444,0
2008-11-26,7.6922,8.1649,7.6493,8.0706,20991674,0
2008-11-28,8.0446,8.1133,7.701,7.7438,13368593,0
2008-12-01,7.572,7.7352,7.2623,7.2885,19311847,0
2008-12-02,7.4002,7.4342,7.0392,7.3741,17730808,0
2008-12-03,7.1851,7.5205,6.9705,7.4514,23616787,0
2008-12-04,7.3314,7.4514,7.0132,7.168,26393586,0
2008-12-05,7.0565,7.3486,6.79,7.3398,19410320,0
2008-12-08,7.4946,7.8385,7.4946,7.7265,22828196,0
2008-12-09,7.5035,7.9158,7.3398,7.5549,26309004,0
2008-12-10,7.6234,7.8901,7.4261,7.5806,19911537,0
2008-12-11,7.5035,7.675,7.0733,7.1508,21922390,0
2008-12-12,6.9617,7.3486,6.8756,7.2623,16467706,0
2008-12-15,7.3913,7.3913,7.1337,7.2885,12102556,0
2008-12-16,7.3913,7.9587,7.3055,7.8641,19762651,0
2008-12-17,7.6149,8.0618,7.5465,7.8985,15308134,0
2008-12-18,7.9158,7.9844,7.5035,7.6234,17907132,0
2008-12-19,7.7438,7.8812,7.4774,7.5549,22352270,0
2008-12-22,7.7181,7.7181,7.3314,7.5289,12829539,0
2008-12-23,7.4514,7.7094,7.3913,7.4602,13233842,0
2008-12-24,7.4514,7.5633,7.4088,7.5289,3436089,0
2008-12-26,7.5374,7.6493,7.5205,7.6149,4591209,0
2008-12-29,7.5806,7.6149,7.3913,7.486,8185153,0
2008-12-30,7.5116,7.7782,7.4946,7.7438,10823537,0
2008-12-31,7.8125,8.2507,7.7696,8.1907,15424900,0
2009-01-02,8.2507,8.6978,8.019,8.6374,16376728,0
2009-01-05,8.7237,9.2827,8.5776,9.093,24539866,0
2009-01-06,9.1871,9.961,9.1871,9.926,26892858,0
2009-01-07,9.747,9.886,9.4277,9.573,20246029,0
2009-01-08,9.3608,9.592,9.1284,9.558,15472429,0
2009-01-09,9.573,9.592,9.1016,9.1969,15727989,0
2009-01-12,9.2827,9.2827,8.4745,8.5603,18328746,0
2009-01-13,8.1649,8.3628,7.9587,8.2852,24638858,0
2009-01-14,7.9762,8.1993,7.7868,7.8985,25052055,0
2009-01-15,7.8901,8.3973,7.8125,8.2679,18190955,0
2009-01-16,8.4659,8.5861,7.9762,8.3369,14712935,0
2009-01-20,8.2939,8.4227,7.8471,7.8471,14762214,0
2009-01-21,8.0446,8.1822,7.7094,8.1822,23107318,0
2009-01-22,8.0104,8.2939,7.8385,8.1649,15299328,0
2009-01-23,7.9071,8.7237,7.8728,8.6033,15592106,0
2009-01-26,8.5776,8.5947,8.3197,8.5518,20887512,0
2009-01-27,8.019,8.7749,7.9502,8.5861,38600919,0
2009-01-28,8.7322,9.3697,8.7237,9.3432,23862942,0
2009-01-29,9.2374,9.3168,8.8095,9.0072,17273825,0
2009-01-30,9.0748,9.0748,8.5947,8.6894,17059575,0
2009-02-02,8.5346,8.9306,8.5004,8.8095,16505685,0
2009-02-03,8.9561,8.9561,8.5518,8.8699,11889478,0
2009-02-04,8.9392,9.713,8.9392,9.2374,23542816,0
2009-02-05,9.0845,9.54,8.8607,9.4277,23031874,0
2009-02-06,9.583,10.194,9.583,10.082,32419614,0
2009-02-09,10.252,10.571,10.03,10.235,22654952,0
2009-02-10,10.039,10.314,9.4982,9.609,22379854,0
2009-02-11,9.688,9.721,9.3933,9.599,12393902,0
2009-02-12,9.2827,9.797,9.2045,9.763,18361780,0
2009-02-13,9.721,10.106,9.697,9.936,16453184,0
2009-02-17,9.669,9.678,9.2555,9.273,16756558,0
2009-02-18,9.3345,9.4803,9.1373,9.2374,16936632,0
2009-02-19,9.3168,9.4375,8.6894,8.7496,16116556,0
2009-02-20,8.311,8.6205,8.2078,8.4315,22803922,0
2009-02-23,8.4227,8.5174,8.0533,8.1306,19812428,0
2009-02-24,8.1907,8.8009,8.1907,8.7149,19794843,0
2009-02-25,8.6548,9.1805,8.3884,8.9468,21056989,0
2009-02-26,9.0664,9.54,8.9648,8.9985,23433781,0
2009-02-27,8.8356,9.352,8.7065,9.0664,23999720,0
2009-03-02,8.8784,9.1112,8.0962,8.1306,33505066,0
2009-03-03,8.1993,8.5861,8.1993,8.3712,25292275,0
2009-03-04,7.8728,9.352,7.8728,9.0072,24726463,0
2009-03-05,8.8095,9.0411,8.5947,8.6723,21308325,0
2009-03-06,8.741,9.1543,8.4745,8.7149,19786326,0
2009-03-09,8.612,9.1969,8.5257,8.5861,16665399,0
2009-03-10,8.7749,9.669,8.7237,9.625,24440647,0
2009-03-11,9.642,9.878,9.566,9.789,18028671,0
2009-03-12,9.747,10.21,9.625,10.186,20886568,0
2009-03-13,10.252,10.296,9.651,10.063,22421387,0
2009-03-16,10.133,10.28,9.747,9.772,12840522,0
2009-03-17,9.763,10.666,9.66,10.666,25896218,0
2009-03-18,10.571,10.917,10.235,10.744,18267661,0
2009-03-19,11.388,11.388,10.374,11.121,30510980,0
2009-03-20,11.173,11.338,10.587,10.683,33720363,0
2009-03-23,11.121,11.303,10.925,11.155,47759637,0
2009-03-24,11.19,11.604,11.088,11.32,26747033,0
2009-03-25,11.475,11.938,11.225,11.62,28658557,0
2009-03-26,11.757,12.41,11.757,12.23,29069749,0
2009-03-27,12.049,12.102,11.55,11.656,21845277,0
2009-03-30,11.371,11.388,10.795,11.061,20057582,0
2009-03-31,11.199,11.663,11.164,11.404,18818422,0
2009-04-01,11.395,12.481,11.346,12.162,46740248,0
2009-04-02,12.49,13.226,12.384,13.097,49122851,0
2009-04-03,13.064,13.75,12.762,13.717,31580770,0
2009-04-06,13.589,13.624,13.21,13.511,31119248,0
2009-04-07,12.936,12.936,12.384,12.41,30479200,0
2009-04-08,12.636,12.909,12.463,12.823,16523403,0
2009-04-09,13.278,13.323,12.909,12.978,22497411,0
2009-04-13,12.701,12.823,12.531,12.71,16214804,0
2009-04-14,12.762,12.781,12.481,12.54,14784708,0
2009-04-15,12.572,12.662,12.247,12.636,11238091,0
2009-04-16,12.737,13.064,12.548,12.945,13887133,0
2009-04-17,13.064,13.202,12.762,13.123,20976440,0
2009-04-20,12.918,13.039,12.463,12.54,11291377,0
2009-04-21,12.367,13.202,12.275,12.96,15985895,0
2009-04-22,12.832,13.055,12.591,12.679,18955418,0
2009-04-23,12.85,13.023,12.463,12.995,18161932,0
2009-04-24,13.064,13.26,12.636,13.176,24971531,0
2009-04-27,13.485,14.061,13.341,13.614,39059331,0
2009-04-28,13.313,13.313,12.54,12.626,31406546,0
2009-04-29,12.684,12.978,12.684,12.762,21961637,0
2009-04-30,13.142,13.21,12.463,12.564,26485236,0
2009-05-01,12.823,12.823,11.809,12.283,26994097,0
2009-05-04,12.49,12.85,12.283,12.808,17932952,0
2009-05-05,12.728,13.194,12.719,13.15,18845926,0
2009-05-06,13.356,13.624,13.236,13.501,22092782,0
2009-05-07,13.589,13.638,12.463,12.598,23765735,0
2009-05-08,12.737,12.96,12.35,12.521,19648617,0
2009-05-11,12.35,12.437,12.049,12.093,13951490,0
2009-05-12,12.247,12.308,11.767,11.956,23941826,0
2009-05-13,11.767,11.886,11.431,11.568,18109730,0
2009-05-14,11.576,12.212,11.576,12.102,15325494,0
2009-05-15,12.176,12.333,11.809,11.929,19156915,0
2009-05-18,12.041,12.316,11.86,12.162,18053434,0
2009-05-19,12.266,12.376,11.965,12.23,15000951,0
2009-05-20,12.463,13.115,12.437,12.506,25702833,0
2009-05-21,12.367,12.401,11.929,12.084,11846524,0
2009-05-22,12.212,12.36,11.998,12.238,13068862,0
2009-05-26,12.119,12.808,12.014,12.701,17209777,0
2009-05-27,12.701,12.96,12.521,12.564,14495329,0
2009-05-28,12.884,12.884,11.929,12.185,26830682,0
2009-05-29,12.292,12.654,12.204,12.636,17938413,0
2009-06-01,12.841,13.648,12.754,13.425,20325092,0
2009-06-02,13.416,13.443,13.088,13.332,17354482,0
2009-06-03,13.226,13.287,12.85,13.106,13613325,0
2009-06-04,13.142,13.476,13.097,13.434,13535405,0
2009-06-05,13.701,13.75,13.27,13.388,17943375,0
2009-06-08,13.388,13.485,13.055,13.348,12603514,0
2009-06-09,13.451,14.086,13.434,13.856,19227377,0
2009-06-10,14.113,14.122,13.624,13.828,19666866,0
2009-06-11,13.847,13.975,13.674,13.717,17526846,0
2009-06-12,13.598,13.666,13.243,13.657,12738507,0
2009-06-15,13.373,13.56,13.313,13.528,11458899,0
2009-06-16,13.57,13.75,13.186,13.278,16247787,0
2009-06-17,13.313,13.416,13.031,13.133,12517317,0
2009-06-18,13.176,13.348,12.85,13.202,10368873,0
2009-06-19,13.236,13.278,13.004,13.15,14615713,0
2009-06-22,13.064,13.21,12.96,13.031,11562675,0
2009-06-23,13.088,13.236,12.899,13.176,10220136,0
2009-06-24,13.15,13.52,13.142,13.252,12521513,0
2009-06-25,13.15,13.873,13.15,13.865,17149882,0
2009-06-26,13.803,14.209,13.717,14.069,20061657,0
2009-06-29,14.209,14.216,13.856,13.984,8955399,0
2009-06-30,14.095,14.164,13.632,13.803,17051675,0
2009-07-01,13.914,14.01,13.341,13.388,26164497,0
2009-07-02,13.194,13.323,12.909,13.013,18052277,0
2009-07-06,13.073,13.356,12.841,13.055,16966416,0
2009-07-07,13.055,13.106,12.316,12.35,18396848,0
2009-07-08,12.35,12.531,12.014,12.221,22092929,0
2009-07-09,12.247,12.513,12.17,12.41,21573480,0
2009-07-10,12.49,12.823,12.384,12.684,15830578,0
2009-07-13,12.745,12.952,12.36,12.952,12906566,0
2009-07-14,12.978,13.332,12.815,13.243,13839593,0
2009-07-15,13.348,13.803,13.348,13.759,14897839,0
2009-07-16,13.709,14.173,13.546,14.103,14002180,0
2009-07-17,14.01,14.337,14.01,14.291,15795696,0
2009-07-20,14.3,14.611,14.3,14.526,14033772,0
2009-07-21,14.567,14.602,14.182,14.364,18746296,0
2009-07-22,14.328,14.439,14.078,14.138,21757048,0
2009-07-23,14.265,14.593,14.164,14.43,21490155,0
2009-07-24,14.446,14.654,14.122,14.611,22541279,0
2009-07-27,14.095,14.412,13.873,14.182,25208451,0
2009-07-28,14.129,14.55,14.018,14.501,13797994,0
2009-07-29,14.345,14.482,14.145,14.421,12044806,0
2009-07-30,14.526,14.723,14.51,14.534,17211586,0
2009-07-31,14.519,14.654,14.078,14.611,17048452,0
2009-08-03,14.714,14.783,14.373,14.464,15603918,0
2009-08-04,14.337,14.558,14.283,14.403,19550347,0
2009-08-05,14.265,14.383,14.182,14.25,18758568,0
2009-08-06,14.283,14.439,14.216,14.274,13451323,0
2009-08-07,14.491,14.67,14.43,14.567,15728277,0
2009-08-10,14.473,14.491,13.993,14.078,16221286,0
2009-08-11,13.82,13.879,13.579,13.759,18035876,0
2009-08-12,13.735,14.103,13.735,13.949,14072546,0
2009-08-13,13.965,14.182,13.838,14.164,12736149,0
2009-08-14,14.138,14.154,13.528,13.638,15965302,0
2009-08-17,13.373,13.407,12.995,13.031,17622447,0
2009-08-18,13.348,13.709,13.332,13.648,15953353,0
2009-08-19,13.443,13.624,13.278,13.528,8860915,0
2009-08-20,13.381,13.735,13.381,13.657,11238330,0
2009-08-21,13.879,13.897,13.579,13.828,16099350,0
2009-08-24,13.924,13.957,13.638,13.683,9596914,0
2009-08-25,13.795,14.01,13.666,13.897,11636489,0
2009-08-26,13.873,13.924,13.632,13.795,9539500,0
2009-08-27,13.709,13.75,13.341,13.674,9834099,0
2009-08-28,13.828,14.036,13.579,13.674,10821475,0
2009-08-31,13.553,13.553,12.884,12.96,24553380,0
2009-09-01,13.004,13.133,12.684,12.754,18703967,0
2009-09-02,12.679,13.081,12.564,12.96,18974768,0
2009-09-03,12.96,13.133,12.874,13.064,15781018,0
2009-09-04,13.039,13.202,12.85,13.168,17397041,0
2009-09-08,13.236,13.341,13.013,13.217,19102569,0
2009-09-09,13.202,13.624,13.159,13.589,16931224,0
2009-09-10,13.493,14.001,13.381,13.897,18273072,0
2009-09-11,14.018,14.053,13.598,13.795,15910352,0
2009-09-14,13.546,13.632,13.356,13.598,12821679,0
2009-09-15,13.632,13.691,13.297,13.579,14320642,0
2009-09-16,13.451,13.589,13.236,13.56,28711304,0
2009-09-17,13.501,13.632,13.323,13.364,18572227,0
2009-09-18,13.434,13.546,13.123,13.123,23578061,0
2009-09-21,13.097,13.451,13.055,13.398,12857409,0
2009-09-22,13.501,13.579,13.252,13.373,11867655,0
2009-09-23,13.332,13.579,13.27,13.306,11529515,0
2009-09-24,13.313,13.416,12.815,12.832,21607443,0
2009-09-25,12.815,12.891,12.645,12.754,15793584,0
2009-09-28,12.815,12.978,12.626,12.96,12415637,0
2009-09-29,12.978,13.168,12.85,13.047,18612899,0
2009-09-30,13.064,13.323,12.841,13.159,20698505,0
2009-10-01,13.073,13.115,12.762,12.841,20687233,0
2009-10-02,12.701,12.781,12.472,12.513,19625024,0
2009-10-05,12.564,12.823,12.376,12.728,21653395,0
2009-10-06,13.194,13.589,13.133,13.323,30938655,0
2009-10-07,13.313,13.57,13.194,13.217,14321344,0
2009-10-08,13.407,13.579,13.26,13.306,13028963,0
2009-10-09,13.243,13.501,13.243,13.476,8328882,0
2009-10-12,13.57,13.638,13.341,13.537,9275409,0
2009-10-13,13.501,13.511,13.073,13.202,15261624,0
2009-10-14,13.485,13.742,13.364,13.726,18365450,0
2009-10-15,13.52,13.648,13.27,13.323,20392923,0
2009-10-16,13.27,13.278,13.013,13.21,20005440,0
2009-10-19,13.047,13.356,13.047,13.356,16312338,0
2009-10-20,13.461,13.476,13.252,13.364,12399514,0
2009-10-21,13.537,13.742,13.306,13.332,14405507,0
2009-10-22,13.341,13.537,13.15,13.407,18736776,0
2009-10-23,13.52,13.52,13.252,13.451,24865335,0
2009-10-26,13.451,13.735,13.236,13.332,16618278,0
2009-10-27,13.341,13.434,12.841,12.978,19933473,0
2009-10-28,12.858,12.884,12.49,12.71,26339600,0
2009-10-29,12.85,13.039,12.798,13.013,14285676,0
2009-10-30,12.891,12.945,12.463,12.556,21230001,0
2009-11-02,12.582,12.598,12.154,12.481,27084975,0
2009-11-03,12.437,12.564,12.316,12.54,17011125,0
2009-11-04,12.772,12.909,12.617,12.781,16406106,0
2009-11-05,12.884,13.236,12.866,13.123,14097389,0
2009-11-06,12.909,13.306,12.858,13.15,10444660,0
2009-11-09,13.194,13.607,13.168,13.579,11556699,0
2009-11-10,13.398,13.607,13.332,13.579,9293486,0
2009-11-11,13.638,14.026,13.537,14.001,19053492,0
2009-11-12,13.847,14.225,13.82,14.129,21694929,0
2009-11-13,14.164,14.421,14.053,14.31,16682992,0
2009-11-16,14.396,14.567,14.291,14.482,17782614,0
2009-11-17,14.3,14.636,14.291,14.577,12861217,0
2009-11-18,14.541,14.8,14.412,14.482,16257180,0
2009-11-19,14.337,14.396,14.095,14.241,13400130,0
2009-11-20,14.182,14.216,14.069,14.103,11033742,0
2009-11-23,14.337,14.534,14.095,14.173,13307320,0
2009-11-24,14.182,14.337,14.113,14.209,9897264,0
2009-11-25,14.225,14.577,14.225,14.491,10673271,0
2009-11-27,14.095,14.354,13.965,14.25,6500772,0
2009-11-30,14.319,14.373,14.053,14.337,13104516,0
2009-12-01,14.354,14.86,14.354,14.783,17474130,0
2009-12-02,14.791,15.359,14.791,15.316,22629889,0
2009-12-03,15.307,15.377,15.032,15.119,21493193,0
2009-12-04,15.427,15.977,15.384,15.753,28192945,0
2009-12-07,15.832,16.218,15.745,15.805,25231541,0
2009-12-08,15.605,15.736,15.256,15.377,15466478,0
2009-12-09,15.342,15.541,14.955,15.541,18877981,0
2009-12-10,15.736,15.952,15.598,15.652,17916666,0
2009-12-11,15.882,16.132,15.761,15.874,17677709,0
2009-12-14,15.977,16.287,15.84,16.184,14578386,0
2009-12-15,16.192,16.373,15.911,16.201,13886067,0
2009-12-16,16.346,16.604,16.064,16.098,23259946,0
2009-12-17,16.055,16.083,15.859,15.866,16126113,0
2009-12-18,16.011,16.055,15.729,15.874,19264553,0
2009-12-21,15.968,16.33,15.968,16.314,11565756,0
2009-12-22,16.306,16.649,16.245,16.534,14075343,0
2009-12-23,16.734,16.759,16.513,16.552,11731969,0
2009-12-24,16.597,16.692,16.534,16.578,3330861,0
2009-12-28,16.692,16.692,16.424,16.534,8427378,0
2009-12-29,16.52,16.631,16.46,16.513,6364756,0
2009-12-30,16.407,16.649,16.338,16.621,8172263,0
2009-12-31,16.578,16.802,16.552,16.597,9657142,0
2010-01-04,16.734,16.974,16.597,16.811,19242940,0
2010-01-05,17.062,17.241,16.734,16.874,21013860,0
2010-01-06,16.82,17,16.597,16.658,15646974,0
2010-01-07,16.613,16.847,16.543,16.82,11474219,0
2010-01-08,16.716,17.119,16.639,17.095,13303795,0
2010-01-11,17.722,17.92,17.379,17.611,29772715,0
2010-01-12,17.491,17.611,17.208,17.336,18804004,0
2010-01-13,17.482,17.697,17.326,17.456,18571031,0
2010-01-14,17.411,17.509,17.241,17.363,16358445,0
2010-01-15,17.395,17.395,16.75,16.898,19123027,0
2010-01-19,16.666,17.01,16.543,17.01,22020260,0
2010-01-20,16.881,17.045,16.621,16.992,18762186,0
2010-01-21,17.062,17.395,16.767,16.856,19623329,0
2010-01-22,16.794,16.794,15.901,15.952,19161356,0
2010-01-25,15.952,16.322,15.926,16.089,20570639,0
2010-01-26,16.046,16.083,15.496,16.029,31227518,0
2010-01-27,16.029,16.513,15.926,16.45,20529549,0
2010-01-28,16.52,16.734,15.736,15.995,25869920,0
2010-01-29,15.995,16.184,15.479,15.541,23873841,0
2010-02-01,15.541,15.736,15.443,15.605,19010405,0
2010-02-02,15.66,16.14,15.496,16.083,21321022,0
2010-02-03,16.029,16.373,15.986,16.287,15046347,0
2010-02-04,16.123,16.132,15.643,15.686,19242575,0
2010-02-05,15.574,15.677,14.577,15.515,37607364,0
2010-02-08,15.506,15.615,15.256,15.333,13320634,0
2010-02-09,15.471,15.624,15.023,15.265,21065067,0
2010-02-10,15.256,15.265,14.912,15.058,15026260,0
2010-02-11,15.084,15.427,14.879,15.427,17441880,0
2010-02-12,15.281,15.393,14.972,15.377,18141009,0
2010-02-16,15.532,15.633,15.359,15.598,15611911,0
2010-02-17,15.67,15.677,15.29,15.479,14610422,0
2010-02-18,15.427,15.506,15.281,15.462,11710315,0
2010-02-19,15.316,15.736,15.316,15.721,15330881,0
2010-02-22,15.721,15.721,14.988,15.265,25369142,0
2010-02-23,14.896,14.988,14.749,14.791,27372639,0
2010-02-24,14.832,15.153,14.825,15.041,19394181,0
2010-02-25,14.768,15.075,14.396,15.041,36548059,0
2010-02-26,14.963,15.307,14.896,15.153,23641979,0
2010-03-01,15.212,15.299,15.101,15.273,10108765,0
2010-03-02,15.342,15.443,15.066,15.135,15100743,0
2010-03-03,15.196,15.359,15.084,15.135,14189635,0
2010-03-04,15.256,15.256,14.825,15.049,15436385,0
2010-03-05,15.212,15.574,15.153,15.558,16310116,0
2010-03-08,15.66,15.797,15.532,15.769,15996202,0
2010-03-09,15.745,15.919,15.652,15.814,15304325,0
2010-03-10,15.822,16.021,15.721,15.882,12574012,0
2010-03-11,15.832,15.859,15.615,15.769,14540424,0
2010-03-12,15.901,15.934,15.496,15.506,12924236,0
2010-03-15,15.434,15.565,15.402,15.541,15024171,0
2010-03-16,15.677,15.919,15.532,15.882,25664195,0
2010-03-17,15.968,16.381,15.952,16.227,23807746,0
2010-03-18,16.433,16.708,16.433,16.534,18929266,0
2010-03-19,16.597,16.957,16.597,16.666,28045826,0
2010-03-22,16.503,16.759,16.407,16.692,20098409,0
2010-03-23,16.82,16.964,16.674,16.914,16409708,0
2010-03-24,17.119,17.127,16.658,16.724,14525666,0
2010-03-25,17.01,17.266,16.906,16.921,19090672,0
2010-03-26,17,17.182,16.921,17.01,16783786,0
2010-03-29,17.086,17.318,17.018,17.274,15426403,0
2010-03-30,17.266,17.403,17.233,17.336,16030212,0
2010-03-31,17.191,17.491,17.191,17.371,15854794,0
2010-04-01,17.43,17.662,17.388,17.515,18481261,0
2010-04-05,17.611,17.834,17.55,17.757,9756284,0
2010-04-06,17.705,17.705,17.421,17.577,12103620,0
2010-04-07,17.482,17.567,17.163,17.25,14297916,0
2010-04-08,17.127,17.137,16.811,17.037,19529415,0
2010-04-09,17.069,17.127,16.874,16.906,14823999,0
2010-04-12,16.974,17.233,16.974,17.173,11507174,0
2010-04-13,17.127,17.25,17.027,17.216,11361292,0
2010-04-14,17.326,17.463,17.11,17.456,12343845,0
2010-04-15,17.411,17.567,17.345,17.379,11454661,0
2010-04-16,17.318,17.449,16.974,17.103,13944526,0
2010-04-19,17.137,17.363,16.865,17.173,15172214,0
2010-04-20,17.283,17.363,17,17.274,13583871,0
2010-04-21,17.363,17.688,17.318,17.533,13312551,0
2010-04-22,17.524,17.842,17.216,17.783,14963780,0
2010-04-23,17.822,17.917,17.685,17.907,13108304,0
2010-04-26,17.911,18.048,17.894,17.979,0,0
2010-04-27,17.979,18.133,17.274,17.292,22374478,0
2010-04-28,17.671,17.705,17.01,17.25,24355526,0
2010-04-29,17.439,17.5,17.069,17.137,24823690,0
2010-04-30,17.31,17.395,16.528,16.543,23714296,0
2010-05-03,16.734,17.119,16.552,17.027,15061138,0
2010-05-04,16.837,16.874,16.167,16.278,17557044,0
2010-05-05,16.073,16.245,15.677,16.046,22890457,0
2010-05-06,15.874,15.901,13.332,15.041,39531959,0
2010-05-07,15.17,15.316,14.51,15.075,28216841,0
2010-05-10,15.859,16.064,15.633,15.822,21564989,0
2010-05-11,15.624,15.874,15.515,15.66,15066973,0
2010-05-12,15.736,16.157,15.66,15.926,14948028,0
2010-05-13,15.911,16.175,15.84,15.919,15877868,0
2010-05-14,15.695,15.729,15.187,15.434,20939486,0
2010-05-17,15.532,15.779,15.256,15.745,22910477,0
2010-05-18,15.769,16.038,15.443,15.506,20765831,0
2010-05-19,15.402,15.515,15.015,15.075,25631824,0
2010-05-20,14.777,14.841,14.446,14.446,32456112,0
2010-05-21,14.182,14.731,14.018,14.593,21604797,0
2010-05-24,14.541,14.697,14.454,14.491,18475659,0
2010-05-25,14.086,14.577,13.887,14.567,20508258,0
2010-05-26,14.851,14.851,14.412,14.473,23648409,0
2010-05-27,14.825,15.058,14.663,15.058,20645765,0
2010-05-28,15.058,15.128,14.706,14.978,26390409,0
2010-06-01,14.67,14.697,14.069,14.095,26339465,0
2010-06-02,14.234,14.464,14.078,14.464,18806574,0
2010-06-03,14.567,14.688,14.216,14.446,24132166,0
2010-06-04,14.225,14.328,13.897,13.949,16506009,0
2010-06-07,14.053,14.25,13.742,13.75,16821409,0
2010-06-08,14.145,14.68,14.053,14.654,33445356,0
2010-06-09,14.841,15.265,14.783,14.86,38468548,0
2010-06-10,15.246,15.342,14.963,15.307,21529957,0
2010-06-11,15.212,16.055,15.17,15.59,30470972,0
2010-06-14,15.814,15.952,15.67,15.788,19587863,0
2010-06-15,15.643,16.116,15.541,16.107,23841510,0
2010-06-16,16.011,16.116,15.58,15.695,25401255,0
2010-06-17,15.695,15.761,15.377,15.736,17568079,0
2010-06-18,15.712,15.761,15.462,15.67,16243563,0
2010-06-21,15.882,16.055,15.712,15.832,14406247,0
2010-06-22,15.84,15.882,15.524,15.58,19373529,0
2010-06-23,15.487,15.736,15.351,15.59,13853030,0
2010-06-24,15.515,15.515,15.143,15.204,19008434,0
2010-06-25,15.29,15.325,14.841,14.896,36784933,0
2010-06-28,14.896,15.006,14.74,14.825,15484922,0
2010-06-29,14.567,14.654,14.01,14.145,23547424,0
2010-06-30,14.162,14.181,13.81,13.877,22837368,0
2010-07-01,13.803,14.078,13.476,13.879,22715899,0
2010-07-02,13.924,14.138,13.865,14.036,14286776,0
2010-07-06,14.364,14.454,13.933,14.078,16321364,0
2010-07-07,14.129,14.706,14.053,14.68,12880090,0
2010-07-08,14.8,14.955,14.611,14.955,13781675,0
2010-07-09,15.041,15.265,14.938,15.049,16266705,0
2010-07-12,14.808,15.023,14.749,14.879,12469826,0
2010-07-13,15.101,15.307,14.879,15.238,12778356,0
2010-07-14,15.299,15.427,15.093,15.212,12582773,0
2010-07-15,15.162,15.196,14.817,15.143,17642711,0
2010-07-16,15.058,15.058,14.454,14.577,25061202,0
2010-07-19,14.611,14.783,14.51,14.593,11075813,0
2010-07-20,14.182,14.383,13.965,14.319,27548254,0
2010-07-21,14.446,14.777,14.354,14.439,19105467,0
2010-07-22,14.817,15.605,14.817,15.558,29952390,0
2010-07-23,15.598,15.677,15.316,15.479,24866922,0
2010-07-26,15.434,15.506,15.316,15.384,19161273,0
2010-07-27,15.574,15.652,15.402,15.471,18472974,0
2010-07-28,15.187,15.342,14.938,15.177,20450414,0
2010-07-29,15.204,15.745,15.196,15.605,26456676,0
2010-07-30,15.281,15.753,15.128,15.574,17264379,0
2010-08-02,16.098,16.604,15.859,16.46,25540831,0
2010-08-03,16.587,16.666,16.14,16.364,15631296,0
2010-08-04,16.433,16.604,16.33,16.534,15132690,0
2010-08-05,16.45,16.571,16.314,16.52,13556784,0
2010-08-06,16.338,16.441,15.874,16.157,22679240,0
2010-08-09,16.157,16.373,16.089,16.278,12443223,0
2010-08-10,16.098,16.116,15.736,15.944,21396369,0
2010-08-11,15.574,15.67,15.41,15.515,17556845,0
2010-08-12,15.212,15.23,14.896,15.041,20509535,0
2010-08-13,15.023,15.023,14.464,14.501,26648468,0
2010-08-16,14.403,14.403,14.086,14.225,27005604,0
2010-08-17,14.383,14.454,14.225,14.241,27008591,0
2010-08-18,14.265,14.541,14.265,14.373,21028610,0
2010-08-19,14.3,14.3,13.742,13.778,29453906,0
2010-08-20,13.57,13.847,13.407,13.838,23789003,0
2010-08-23,13.949,13.975,13.666,13.701,18004074,0
2010-08-24,13.546,13.674,13.297,13.511,19305295,0
2010-08-25,13.638,14.01,13.443,13.906,27246088,0
2010-08-26,13.949,14.061,13.461,13.589,21535648,0
2010-08-27,13.674,13.795,13.278,13.735,17062343,0
2010-08-30,13.742,13.957,13.701,13.709,15960225,0
2010-08-31,13.67,13.792,13.402,13.48,14502238,0
2010-09-01,13.778,14.173,13.632,14.026,16256950,0
2010-09-02,13.975,14.31,13.94,14.138,14321950,0
2010-09-03,14.383,14.482,14.154,14.446,15391590,0
2010-09-07,14.383,14.55,14.364,14.482,15105583,0
2010-09-08,14.501,14.526,14.3,14.354,10663863,0
2010-09-09,14.567,14.602,14.01,14.01,17170970,0
2010-09-10,14.086,14.113,13.709,13.82,15797286,0
2010-09-13,13.94,14.454,13.924,14.446,26197068,0
2010-09-14,14.636,15.377,14.636,15.135,37194638,0
2010-09-15,15.058,15.135,14.567,14.731,23349458,0
2010-09-16,14.67,14.8,14.519,14.636,12417302,0
2010-09-17,14.791,14.841,14.526,14.611,15345307,0
2010-09-20,14.636,15.17,14.619,15.135,14682608,0
2010-09-21,15.238,15.453,15.023,15.135,21840510,0
2010-09-22,14.851,14.955,14.645,14.749,21311216,0
2010-09-23,14.619,15.325,14.567,14.955,19389138,0
2010-09-24,15.212,15.325,15.135,15.256,12102814,0
2010-09-27,15.246,15.434,15.101,15.265,11066754,0
2010-09-28,15.281,15.736,15.177,15.704,19646246,0
2010-09-29,15.753,16.132,15.704,15.797,20006906,0
2010-09-30,15.841,16.03,15.558,15.713,13135529,0
2010-10-01,15.788,15.901,15.496,15.67,10845599,0
2010-10-04,15.624,15.729,15.238,15.402,11518139,0
2010-10-05,15.615,15.968,15.565,15.911,13184699,0
2010-10-06,15.859,16.046,15.532,15.779,13183724,0
2010-10-07,15.822,15.822,15.325,15.66,16203504,0
2010-10-08,15.633,15.84,15.59,15.788,10328957,0
2010-10-11,15.911,15.926,15.686,15.736,8518578,0
2010-10-12,15.721,15.944,15.605,15.859,8649978,0
2010-10-13,15.952,16.296,15.944,16.073,11903957,0
2010-10-14,16.003,16.116,15.704,15.805,9768009,0
2010-10-15,15.934,16.184,15.892,16.14,12565598,0
2010-10-18,16.107,16.218,15.958,16.21,8599535,0
2010-10-19,15.944,15.968,15.548,15.721,13487185,0
2010-10-20,15.745,16.073,15.695,15.934,10133874,0
2010-10-21,16.046,16.083,15.686,15.926,9417577,0
2010-10-22,15.977,16.038,15.866,15.986,6513571,0
2010-10-25,16.107,16.269,16.003,16.083,7650632,0
2010-10-26,15.958,15.958,15.686,15.866,10955015,0
2010-10-27,15.736,15.968,15.633,15.84,9670546,0
2010-10-28,15.995,16.116,15.729,15.892,12276791,0
2010-10-29,15.868,16.05,15.704,15.713,16835227,0
2010-11-01,15.995,16.116,15.769,15.901,18780536,0
2010-11-02,15.926,15.988,15.558,15.754,13489067,0
2010-11-03,15.721,16.029,15.515,15.977,15457821,0
2010-11-04,16.167,16.33,16.073,16.26,25327920,0
2010-11-05,16.287,16.322,16.055,16.227,9338121,0
2010-11-08,16.083,16.415,15.934,16.314,10842801,0
2010-11-09,16.322,16.543,16.21,16.306,13326952,0
2010-11-10,16.314,16.364,15.901,16.148,23640997,0
2010-11-11,16.038,16.038,15.753,15.995,11069161,0
2010-11-12,15.866,16.011,15.66,15.788,10852261,0
2010-11-15,15.832,15.849,15.59,15.598,10867427,0
2010-11-16,15.453,15.487,14.972,14.997,24767245,0
2010-11-17,14.74,15.212,14.74,14.988,20653072,0
2010-11-18,15.187,15.281,15.075,15.238,11771943,0
2010-11-19,15.246,15.333,15.135,15.325,10764159,0
2010-11-22,15.29,15.721,15.256,15.471,18200642,0
2010-11-23,15.256,15.384,15.143,15.246,13013151,0
2010-11-24,15.377,15.624,15.307,15.598,18821632,0
2010-11-26,15.434,15.605,15.418,15.565,5279347,0
2010-11-29,15.265,15.41,15.093,15.325,13011872,0
2010-11-30,15.147,15.295,15.044,15.182,13551097,0
2010-12-01,15.471,15.704,15.29,15.506,17552129,0
2010-12-02,15.506,16.175,15.506,16.089,19805657,0
2010-12-03,16.064,16.26,15.944,16.107,13775457,0
2010-12-06,15.995,16.278,15.995,16.064,11281370,0
2010-12-07,16.278,16.306,15.944,16.021,13778842,0
2010-12-08,16.346,16.561,16.175,16.21,20486554,0
2010-12-09,16.306,16.469,16.116,16.33,15445262,0
2010-12-10,16.338,16.424,16.157,16.184,10355774,0
2010-12-13,16.469,16.921,16.469,16.587,20237195,0
2010-12-14,16.33,16.587,16.046,16.218,28004084,0
2010-12-15,16.201,16.21,15.986,16.021,9614762,0
2010-12-16,15.988,16.134,15.969,16.117,9871293,0
2010-12-17,16.107,16.356,16.029,16.322,15255441,0
2010-12-20,16.338,16.415,16.184,16.26,7128781,0
2010-12-21,16.252,16.543,16.218,16.534,12027258,0
2010-12-22,16.528,16.701,16.469,16.701,11353285,0
2010-12-23,16.639,16.708,16.571,16.666,10295703,0
2010-12-27,16.561,16.759,16.543,16.684,8562490,0
2010-12-28,16.734,16.759,16.543,16.621,11249329,0
2010-12-29,16.598,16.719,16.554,16.563,4995147,0
2010-12-30,16.545,16.661,16.461,16.632,5459290,0
2010-12-31,16.599,16.679,16.505,16.608,5537303,0
2011-01-03,16.701,16.759,16.433,16.495,16021705,0
2011-01-04,16.469,16.495,16.33,16.389,11389293,0
2011-01-05,16.356,16.433,16.269,16.314,12238846,0
2011-01-06,16.397,16.865,16.322,16.767,19863659,0
2011-01-07,16.802,16.837,16.407,16.724,23550296,0
2011-01-10,16.674,16.767,16.433,16.759,14368935,0
2011-01-11,16.974,16.974,16.666,16.741,9992357,0
2011-01-12,16.921,17.208,16.701,17.127,17017009,0
2011-01-13,17.086,17.173,17,17.062,8192791,0
2011-01-14,17.062,17.119,16.93,17.027,17313449,0
2011-01-18,17.168,17.195,16.868,17.058,12470708,0
2011-01-19,17.114,17.114,16.832,16.901,12719168,0
2011-01-20,16.759,16.802,16.495,16.658,15054865,0
2011-01-21,16.794,16.811,16.543,16.613,13994194,0
2011-01-24,16.571,17,16.534,16.881,20683406,0
2011-01-25,17.748,18.323,17.62,18.229,62097578,0
2011-01-26,18.272,18.882,18.22,18.717,33486187,0
2011-01-27,18.736,19.105,18.591,19.045,18393849,0
2011-01-28,18.944,19.124,18.514,18.736,21319537,0
2011-01-31,18.75,19.16,18.733,19.091,17333237,0
2011-02-01,19.191,19.804,19.133,19.502,20474384,0
2011-02-02,19.425,19.768,19.354,19.588,11027710,0
2011-02-03,19.518,19.518,19.089,19.398,21713964,0
2011-02-04,19.614,20.139,19.297,20.088,30761645,0
2011-02-07,19.551,19.813,19.38,19.502,27604571,0
2011-02-08,19.543,19.724,19.305,19.433,17154135,0
2011-02-09,19.398,19.597,19.322,19.597,15785717,0
2011-02-10,19.389,19.398,18.983,19.045,24987443,0
2011-02-11,18.935,19.252,18.675,19.217,17189920,0
2011-02-14,19.289,19.322,19.045,19.115,10233617,0
2011-02-15,19.054,19.054,18.754,18.782,14665823,0
2011-02-16,18.925,19.46,18.907,19.151,17823042,0
2011-02-17,19.183,19.95,19.158,19.733,32288878,0
2011-02-18,19.805,20.106,19.605,19.968,23284402,0
2011-02-22,19.493,19.7,19.305,19.425,21341239,0
2011-02-23,19.371,19.46,19.124,19.234,19144061,0
2011-02-24,19.234,19.632,19.207,19.605,14020834,0
2011-02-25,19.741,19.741,19.261,19.469,15776265,0
2011-02-28,19.639,19.922,19.621,19.863,15257818,0
2011-03-01,19.897,20.003,18.961,18.977,20628035,0
2011-03-02,18.951,19.486,18.951,19.226,18093582,0
2011-03-03,19.528,19.814,19.398,19.684,12152234,0
2011-03-04,19.7,19.897,19.477,19.741,11188616,0
2011-03-07,19.691,19.915,19.305,19.46,17526806,0
2011-03-08,19.552,19.684,19.252,19.543,10320619,0
2011-03-09,19.425,19.425,18.65,19.097,21666394,0
2011-03-10,18.899,18.899,18.312,18.366,18051695,0
2011-03-11,18.254,18.442,18.184,18.358,14075223,0
2011-03-14,18.254,18.589,18.218,18.452,11719540,0
2011-03-15,17.771,18.279,17.297,18.167,19060803,0
2011-03-16,18.022,18.321,17.426,17.685,19257563,0
2011-03-17,17.997,18.109,17.686,17.841,14461669,0
2011-03-18,18.13,18.218,17.727,17.874,14527886,0
2011-03-21,18.218,18.218,17.986,18.081,4244547,0
2011-03-22,17.952,18.064,17.822,17.917,10959774,0
2011-03-23,17.866,18.09,17.607,17.96,16089725,0
2011-03-24,18.123,18.459,17.907,18.39,17819747,0
2011-03-25,18.406,18.513,18.279,18.486,11737063,0
2011-03-28,18.57,18.615,18.374,18.477,10886981,0
2011-03-29,18.383,18.459,18.107,18.184,14447464,0
2011-03-30,18.27,18.287,17.907,17.917,22120957,0
2011-03-31,17.984,18.107,17.749,17.767,17005487,0
2011-04-01,18.072,18.072,17.643,17.754,21789204,0
2011-04-04,17.822,17.874,17.693,17.727,10675846,0
2011-04-05,17.762,17.822,17.545,17.572,16868391,0
2011-04-06,17.703,17.744,17.555,17.563,16385404,0
2011-04-07,17.563,17.831,17.375,17.399,22895021,0
2011-04-08,17.35,17.399,16.823,16.868,36751071,0
2011-04-11,16.815,17.089,16.815,16.884,19476949,0
2011-04-12,16.796,16.832,16.416,16.522,22900878,0
2011-04-13,16.678,16.815,16.47,16.661,16489095,0
2011-04-14,16.515,16.934,16.418,16.901,18638406,0
2011-04-15,17.014,17.072,16.942,17.031,20905522,0
2011-04-18,16.796,16.841,16.642,16.788,12684539,0
2011-04-19,16.769,17.168,16.669,16.96,13917383,0
2011-04-20,17.261,17.685,17.22,17.634,20640271,0
2011-04-21,17.771,17.788,17.426,17.563,11413688,0
2011-04-25,17.643,17.762,17.452,17.46,14190979,0
2011-04-26,17.634,17.952,17.495,17.744,13633674,0
2011-04-27,18.881,18.993,17.796,18.158,38202803,0
2011-04-28,18.107,18.194,17.934,18.123,14306738,0
2011-04-29,18.028,18.123,17.906,18.036,12481759,0
2011-05-02,18.158,18.218,17.848,17.882,8690634,0
2011-05-03,17.841,17.884,17.531,17.756,13441093,0
2011-05-04,17.703,17.744,17.366,17.563,11358485,0
2011-05-05,17.489,17.627,17.237,17.324,15615606,0
2011-05-06,17.507,17.825,17.393,17.489,11203830,0
2011-05-09,17.736,18.114,17.703,17.943,14053658,0
2011-05-10,17.917,18.054,17.693,18.045,10792220,0
2011-05-11,18.016,18.214,17.756,17.894,11030152,0
2011-05-12,17.891,18.21,17.703,18.13,11584075,0
2011-05-13,18.143,18.143,17.695,17.859,8899917,0
2011-05-16,17.754,18.107,17.675,17.719,10864448,0
2011-05-17,17.661,17.661,17.205,17.47,12537820,0
2011-05-18,17.462,17.669,17.386,17.497,12270334,0
2011-05-19,17.507,17.557,17.187,17.427,14088385,0
2011-05-20,17.393,17.418,16.987,17.187,24894470,0
2011-05-23,16.96,16.987,16.719,16.778,21690910,0
2011-05-24,16.902,16.968,16.796,16.841,12303408,0
2011-05-25,16.823,17.005,16.642,16.868,12946174,0
2011-05-26,16.841,17.09,16.735,17.041,10841140,0
2011-05-27,17.09,17.205,16.876,17.159,10045807,0
2011-05-31,17.368,17.523,17.177,17.4,11172949,0
2011-06-01,17.4,17.4,16.942,17.032,17893491,0
2011-06-02,17.066,17.132,16.753,16.815,15441679,0
2011-06-03,16.529,16.686,16.374,16.434,15291583,0
2011-06-06,16.399,16.514,16.252,16.288,13272491,0
2011-06-07,16.347,16.522,16.297,16.315,10455116,0
2011-06-08,16.148,16.201,15.943,16.116,13958124,0
2011-06-09,16.123,16.288,16.01,16.157,9753107,0
2011-06-10,16.106,16.106,15.759,15.865,12947508,0
2011-06-13,15.933,15.994,15.701,15.786,11879678,0
2011-06-14,15.976,16.184,15.976,16.002,8632895,0
2011-06-15,15.83,15.9,15.44,15.529,16137392,0
2011-06-16,15.514,15.605,15.252,15.505,15057750,0
2011-06-17,15.649,15.719,15.337,15.373,12187441,0
2011-06-20,15.285,15.571,15.182,15.476,10894860,0
2011-06-21,15.538,15.538,15.191,15.251,26375855,0
2011-06-22,15.241,15.406,15.216,15.311,23720609,0
2011-06-23,15.113,15.381,14.915,15.364,22622533,0
2011-06-24,15.373,15.406,15.113,15.157,17696751,0
2011-06-27,15.165,15.165,14.853,15,20892468,0
2011-06-28,15.053,15.234,14.941,15.157,15044529,0
2011-06-29,15.216,15.406,15.113,15.26,15473250,0
2011-06-30,15.346,15.686,15.285,15.677,17774972,0
2011-07-01,15.813,16.148,15.684,16.01,21027153,0
2011-07-05,16.14,16.167,15.759,15.813,14133977,0
2011-07-06,15.807,15.928,15.713,15.754,15373524,0
2011-07-07,16.002,16.064,15.595,15.711,19470363,0
2011-07-08,15.511,15.587,15.295,15.424,13144531,0
2011-07-11,15.234,15.234,14.853,14.898,22780666,0
2011-07-12,14.853,14.853,14.568,14.587,21150724,0
2011-07-13,14.742,14.933,14.559,14.604,15669310,0
2011-07-14,14.672,14.672,14.257,14.3,23636695,0
2011-07-15,14.364,14.455,14.249,14.455,15761536,0
2011-07-18,14.337,14.345,14.128,14.249,14201910,0
2011-07-19,14.317,14.558,14.255,14.549,11701528,0
2011-07-20,14.672,14.793,14.527,14.559,12317135,0
2011-07-21,14.699,14.784,14.551,14.68,20550794,0
2011-07-22,14.664,14.81,14.568,14.802,18566245,0
2011-07-25,14.655,14.742,14.594,14.699,18286748,0
2011-07-26,14.76,14.982,14.68,14.934,26987656,0
2011-07-27,14.181,14.209,13.755,13.853,51211994,0
2011-07-28,13.806,14.056,13.779,13.814,19847858,0
2011-07-29,13.7,13.866,13.525,13.742,17780512,0
2011-08-01,13.877,13.947,13.301,13.498,21215423,0
2011-08-02,13.347,13.553,13.051,13.068,21850702,0
2011-08-03,13.057,13.317,12.946,13.282,20593408,0
2011-08-04,13.085,13.085,12.48,12.513,34778547,0
2011-08-05,12.712,12.835,11.916,12.365,33759026,0
2011-08-08,11.866,12.152,11.562,11.562,36621705,0
2011-08-09,11.735,12.418,11.529,12.383,31232266,0
2011-08-10,12.091,12.109,11.356,11.399,30619716,0
2011-08-11,11.694,12.453,11.676,12.299,39339335,0
2011-08-12,12.463,12.627,12.209,12.437,22677796,0
2011-08-15,12.608,13.465,12.582,13.438,34428261,0
2011-08-16,13.162,13.384,12.946,13.091,28645918,0
2011-08-17,13.147,13.165,12.948,13.018,19575065,0
2011-08-18,12.608,12.869,12.264,12.437,35894641,0
2011-08-19,12.306,12.818,12.227,12.365,25045469,0
2011-08-22,12.99,12.99,12.16,12.227,27541078,0
2011-08-23,12.282,12.599,12.192,12.599,21355012,0
2011-08-24,12.497,12.513,12.143,12.49,16747879,0
2011-08-25,12.573,12.627,12.09,12.108,22268084,0
2011-08-26,12.053,12.506,11.76,12.409,26889687,0
2011-08-29,12.618,13.111,12.618,13.077,11842343,0
2011-08-30,13.018,13.051,12.703,12.86,19956907,0
2011-08-31,12.994,13.204,12.889,13.03,15861109,0
2011-09-01,13.06,13.24,12.747,12.774,17205871,0
2011-09-02,12.565,12.584,12.124,12.235,13653335,0
2011-09-06,11.821,12.201,11.778,12.167,18153602,0
2011-09-07,12.409,12.592,12.264,12.592,19635773,0
2011-09-08,12.375,12.81,12.306,12.445,25801384,0
2011-09-09,12.298,12.358,11.691,11.769,34081977,0
2011-09-12,11.622,11.733,11.361,11.708,34815839,0
2011-09-13,11.76,11.951,11.664,11.873,25713728,0
2011-09-14,11.924,12.063,11.639,11.889,30280319,0
2011-09-15,12.072,12.134,11.778,12.063,22865972,0
2011-09-16,12.063,12.298,11.96,12.081,20625883,0
2011-09-19,11.908,11.916,11.485,11.586,26366518,0
2011-09-20,11.699,11.804,11.631,11.631,26835871,0
2011-09-21,11.613,11.769,11.145,11.17,22280211,0
2011-09-22,10.789,10.962,10.313,10.513,47815803,0
2011-09-23,10.433,10.875,10.398,10.702,20023821,0
2011-09-26,10.832,10.832,10.373,10.694,34195427,0
2011-09-27,10.902,11.403,10.842,11.076,28438718,0
2011-09-28,11.086,11.24,10.806,10.823,23464848,0
2011-09-29,11.093,11.215,10.702,10.97,32378283,0
2011-09-30,10.771,10.989,10.7,10.71,27063524,0
2011-10-03,10.607,10.607,10.209,10.295,32333458,0
2011-10-04,10.088,10.349,9.974,10.313,33642235,0
2011-10-05,10.357,10.973,10.302,10.922,23791524,0
2011-10-06,11.227,11.705,11.182,11.696,44861255,0
2011-10-07,11.882,11.898,11.44,11.613,20012189,0
2011-10-10,11.916,12.108,11.733,11.898,15229498,0
2011-10-11,11.846,12.09,11.778,11.873,12737004,0
2011-10-12,12.098,12.134,11.742,11.751,20501551,0
2011-10-13,11.691,11.804,11.345,11.751,15923660,0
2011-10-14,12.002,12.072,11.691,11.882,14607511,0
2011-10-17,11.873,11.951,11.274,11.319,18177384,0
2011-10-18,11.387,11.846,11.328,11.786,17262184,0
2011-10-19,11.717,11.742,11.43,11.485,12069101,0
2011-10-20,11.542,11.577,11.24,11.421,16785978,0
2011-10-21,11.654,11.915,11.61,11.906,18799658,0
2011-10-24,12.045,12.463,11.978,12.383,23168790,0
2011-10-25,12.366,12.366,11.871,11.887,23305485,0
2011-10-26,12.48,12.948,11.699,12.245,53413973,0
2011-10-27,13.339,13.536,12.826,13.363,46167187,0
2011-10-28,13.384,13.412,12.977,13.263,25807390,0
2011-10-31,12.995,12.995,12.382,12.382,36010251,0
2011-11-01,12.071,12.209,11.88,12.035,35701541,0
2011-11-02,12.236,12.383,12.053,12.098,27750379,0
2011-11-03,12.264,12.491,12.016,12.445,22871018,0
2011-11-04,12.314,12.673,12.235,12.601,15870591,0
2011-11-07,12.629,12.855,12.499,12.794,17400802,0
2011-11-08,12.872,12.958,12.682,12.906,17961741,0
2011-11-09,12.514,12.733,12.273,12.324,21099444,0
2011-11-10,12.673,12.749,12.375,12.629,16961792,0
2011-11-11,13.064,13.351,13.003,13.169,26003134,0
2011-11-14,13.568,13.568,13.195,13.36,26294646,0
2011-11-15,13.343,13.717,13.309,13.525,33736368,0
2011-11-16,13.447,13.637,13.336,13.439,26042275,0
2011-11-17,13.377,13.439,13.064,13.097,30841287,0
2011-11-18,13.204,13.309,13.064,13.064,18559303,0
2011-11-21,12.742,12.847,12.366,12.657,24772883,0
2011-11-22,12.688,12.794,12.472,12.584,15563651,0
2011-11-23,12.401,12.41,12.201,12.235,16199733,0
2011-11-25,12.264,12.499,12.143,12.15,7618469,0
2011-11-28,12.804,13.097,12.759,12.872,24514060,0
2011-11-29,11.818,11.896,11.008,11.489,82731018,0
2011-11-30,11.53,11.564,11.353,11.554,47404264,0
2011-12-01,11.471,11.818,11.426,11.73,21842359,0
2011-12-02,11.88,11.915,11.497,11.514,23908250,0
2011-12-05,11.705,12.052,11.618,11.861,22943558,0
2011-12-06,11.852,12.15,11.722,12.089,22455398,0
2011-12-07,12.016,12.264,11.861,12.191,20306213,0
2011-12-08,12.089,12.201,11.739,11.775,20511042,0
2011-12-09,11.993,12.097,11.871,12.009,13452269,0
2011-12-12,11.827,11.835,11.365,11.739,22606147,0
2011-12-13,11.809,11.88,11.365,11.443,22331729,0
2011-12-14,11.375,11.539,11.305,11.443,18272916,0
2011-12-15,11.565,11.601,11.426,11.471,27386266,0
2011-12-16,11.628,11.628,11.349,11.391,26588045,0
2011-12-19,11.505,11.522,10.922,10.948,30164959,0
2011-12-20,11.104,11.296,10.948,10.955,40858187,0
2011-12-21,10.964,11.053,10.807,10.932,38362790,0
2011-12-22,11.017,11.382,10.999,11.349,16970265,0
2011-12-23,11.408,11.654,11.332,11.654,10124431,0
2011-12-27,11.573,11.654,11.497,11.497,12187023,0
2011-12-28,11.48,11.489,11.164,11.26,11887708,0
2011-12-29,11.278,11.443,11.243,11.365,8829324,0
2011-12-30,11.314,11.365,11.21,11.305,9615396,0
2012-01-03,11.548,11.688,11.322,11.356,20413099,0
2012-01-04,11.382,11.539,11.332,11.471,12437962,0
2012-01-05,11.382,11.601,11.341,11.565,11777737,0
2012-01-06,11.573,11.896,11.531,11.775,18817052,0
2012-01-09,11.887,12.009,11.757,11.968,16241167,0
2012-01-10,12.124,12.235,11.993,12.182,19397480,0
2012-01-11,12.167,12.523,12.15,12.472,19633630,0
2012-01-12,12.593,12.593,12.201,12.366,18389074,0
2012-01-13,12.201,12.306,12.089,12.191,21232329,0
2012-01-17,12.331,12.497,12.242,12.321,14205606,0
2012-01-18,12.349,12.558,12.273,12.437,20201162,0
2012-01-19,12.499,12.705,12.437,12.584,19989225,0
2012-01-20,12.542,12.657,12.445,12.558,19424712,0
2012-01-23,12.665,12.673,12.254,12.514,24565017,0
2012-01-24,12.41,12.733,12.332,12.733,21711088,0
2012-01-25,11.757,11.88,11.356,11.365,69586443,0
2012-01-26,11.322,11.399,10.955,11.035,54516331,0
2012-01-27,10.94,11.06,10.904,10.99,25664409,0
2012-01-30,10.973,11.025,10.914,10.98,25833486,0
2012-01-31,11.121,11.219,10.989,11.21,31174171,0
2012-02-01,11.322,11.399,11.21,11.234,28332441,0
2012-02-02,11.365,11.382,11.26,11.269,20828021,0
2012-02-03,11.533,11.875,11.376,11.831,35174508,0
2012-02-06,11.915,12.045,11.722,11.958,34061019,0
2012-02-07,11.981,12.021,11.856,11.981,24417300,0
2012-02-08,12.12,12.129,11.936,11.981,20026652,0
2012-02-09,11.998,12.057,11.884,12.005,26907584,0
2012-02-10,11.918,12.031,11.831,11.848,19731917,0
2012-02-13,11.993,12.001,11.809,11.906,25690799,0
2012-02-14,11.896,11.922,11.61,11.739,24285255,0
2012-02-15,11.726,11.918,11.726,11.779,18692614,0
2012-02-16,11.775,12.107,11.749,12.026,17419639,0
2012-02-17,12.164,12.164,11.891,12.049,15411993,0
2012-02-21,12.12,12.188,11.971,11.988,18018670,0
2012-02-22,11.884,11.954,11.779,11.813,14171767,0
2012-02-23,11.813,11.856,11.436,11.831,20626865,0
2012-02-24,11.875,12.076,11.848,11.981,11750167,0
2012-02-27,11.954,11.963,11.779,11.839,16965467,0
2012-02-28,11.926,11.971,11.647,11.681,23628814,0
2012-02-29,11.688,11.706,11.396,11.415,31185494,0
2012-03-01,11.472,11.472,11.287,11.357,29832839,0
2012-03-02,11.357,11.436,11.341,11.376,27352550,0
2012-03-05,11.333,11.401,11.191,11.279,19792026,0
2012-03-06,11.156,11.244,11.121,11.219,22568091,0
2012-03-07,11.244,11.463,11.219,11.349,19533835,0
2012-03-08,11.54,11.77,11.524,11.743,23576004,0
2012-03-09,11.787,11.856,11.604,11.638,20662640,0
2012-03-12,11.612,11.787,11.604,11.779,19173345,0
2012-03-13,11.926,12.197,11.918,12.172,27232521,0
2012-03-14,12.197,12.312,12.112,12.304,33042633,0
2012-03-15,12.287,12.47,12.261,12.435,20040616,0
2012-03-16,12.497,12.583,12.373,12.549,29072311,0
2012-03-19,12.497,12.609,12.365,12.505,21420920,0
2012-03-20,12.452,12.49,12.215,12.304,25785307,0
2012-03-21,12.297,12.365,12.197,12.197,16569918,0
2012-03-22,12.156,12.261,12.057,12.139,19674769,0
2012-03-23,12.103,12.304,12.057,12.279,15907866,0
2012-03-26,12.416,12.647,12.261,12.619,18389723,0
2012-03-27,12.609,12.732,12.435,12.444,18095703,0
2012-03-28,12.435,12.497,12.172,12.279,18725580,0
2012-03-29,12.197,12.297,12.093,12.287,20197577,0
2012-03-30,12.347,12.399,12.164,12.331,18354160,0
2012-04-02,12.279,12.312,12.085,12.172,18509725,0
2012-04-03,12.178,12.27,12.067,12.148,16630309,0
2012-04-04,12.049,12.12,11.91,11.998,17878674,0
2012-04-05,11.945,11.988,11.822,11.856,11225875,0
2012-04-09,11.691,11.884,11.612,11.805,13855080,0
2012-04-10,11.831,11.954,11.647,11.726,19591883,0
2012-04-11,11.91,11.918,11.779,11.848,13233205,0
2012-04-12,11.926,12.093,11.856,12.021,12826902,0
2012-04-13,11.971,12.04,11.891,11.891,13020566,0
2012-04-16,11.954,11.988,11.822,11.884,14329292,0
2012-04-17,11.944,12.076,11.89,11.998,10771048,0
2012-04-18,11.936,11.954,11.813,11.856,10281313,0
2012-04-19,11.866,12.031,11.761,11.848,14561623,0
2012-04-20,11.856,11.91,11.516,11.54,23000042,0
2012-04-23,11.472,11.638,11.409,11.567,13033120,0
2012-04-24,11.516,11.787,11.516,11.691,22279271,0
2012-04-25,12.304,12.549,12.156,12.521,43502964,0
2012-04-26,12.462,12.628,12.416,12.521,20606080,0
2012-04-27,12.556,12.705,12.435,12.657,15346622,0
2012-04-30,12.556,12.723,12.497,12.565,14007415,0
2012-05-01,12.508,12.651,12.437,12.543,10673021,0
2012-05-02,12.565,12.767,12.435,12.49,16568287,0
2012-05-03,12.516,12.567,12.179,12.262,13358987,0
2012-05-04,12.207,12.27,11.963,11.971,12778207,0
2012-05-07,11.884,12.014,11.884,11.91,11382771,0
2012-05-08,11.848,11.856,11.557,11.699,21146361,0
2012-05-09,11.564,11.795,11.538,11.715,12474443,0
2012-05-10,11.804,11.804,11.628,11.662,12550260,0
2012-05-11,11.591,11.795,11.554,11.654,7574134,0
2012-05-14,11.55,11.726,11.524,11.656,11962420,0
2012-05-15,11.663,11.699,11.482,11.524,16713693,0
2012-05-16,11.585,11.647,11.297,11.315,16317161,0
2012-05-17,11.297,11.384,11.174,11.227,10604379,0
2012-05-18,11.301,11.328,11.125,11.168,18638008,0
2012-05-21,11.195,11.591,11.168,11.538,15207834,0
2012-05-22,11.521,11.635,11.396,11.478,14608586,0
2012-05-23,11.346,11.874,10.933,11.186,33017493,0
2012-05-24,11.301,11.31,11.134,11.222,16965379,0
2012-05-25,11.186,11.362,11.186,11.31,11681029,0
2012-05-29,11.441,11.572,11.405,11.538,18846556,0
2012-05-30,11.451,11.46,11.328,11.328,13425379,0
2012-05-31,11.328,11.564,11.231,11.441,23395526,0
2012-06-01,11.222,11.469,11.072,11.107,26826653,0
2012-06-04,11.134,11.134,10.72,10.781,23076387,0
2012-06-05,10.773,11.028,10.756,10.982,18041130,0
2012-06-06,11.134,11.319,11.09,11.301,20949343,0
2012-06-07,11.433,11.53,11.346,11.362,16119249,0
2012-06-08,11.292,11.582,11.292,11.564,13059677,0
2012-06-11,11.697,11.706,11.362,11.372,14519052,0
2012-06-12,11.405,11.628,11.362,11.61,13330945,0
2012-06-13,11.61,11.618,11.423,11.495,12372043,0
2012-06-14,11.504,11.521,11.31,11.469,11819288,0
2012-06-15,11.564,11.618,11.433,11.46,19739332,0
2012-06-18,11.433,11.601,11.405,11.538,11979274,0
2012-06-19,11.601,11.795,11.564,11.67,11717783,0
2012-06-20,11.628,11.731,11.513,11.679,10640989,0
2012-06-21,11.654,11.715,11.214,11.256,17906655,0
2012-06-22,11.328,11.372,11.204,11.328,15493617,0
2012-06-25,11.186,11.214,10.684,10.974,12817325,0
2012-06-26,10.982,11.072,10.833,10.95,12882500,0
2012-06-27,10.974,11.159,10.956,11.09,7983285,0
2012-06-28,11.009,11.099,10.923,11.09,10633865,0
2012-06-29,11.319,11.415,11.195,11.388,14161133,0
2012-07-02,11.379,11.388,11.247,11.372,9276848,0
2012-07-03,11.396,11.554,11.328,11.521,5235958,0
2012-07-05,11.495,11.564,11.451,11.451,9341360,0
2012-07-06,11.346,11.405,11.143,11.264,10298544,0
2012-07-09,11.264,11.264,11.046,11.159,12198480,0
2012-07-10,11.151,11.283,10.966,11.046,10119410,0
2012-07-11,10.982,11.099,10.853,10.941,12483753,0
2012-07-12,10.815,10.895,10.659,10.86,18937972,0
2012-07-13,10.869,10.914,10.773,10.853,11181194,0
2012-07-16,10.843,10.843,10.72,10.79,10737494,0
2012-07-17,10.833,10.895,10.693,10.869,11105614,0
2012-07-18,10.824,11.055,10.815,10.914,16798791,0
2012-07-19,11.019,11.046,10.923,10.974,11617941,0
2012-07-20,10.895,10.933,10.72,10.807,12416148,0
2012-07-23,10.65,10.72,10.526,10.675,10905187,0
2012-07-24,10.72,10.737,10.518,10.632,12783348,0
2012-07-25,10.561,10.586,9.732,9.811,43536657,0
2012-07-26,9.793,9.988,9.671,9.891,25707540,0
2012-07-27,9.909,10.242,9.847,10.156,14354754,0
2012-07-30,10.129,10.175,9.997,10.059,10755719,0
2012-07-31,10.042,10.12,9.961,10.051,12768107,0
2012-08-01,10.067,10.086,9.3558,9.961,30085572,0
2012-08-02,9.811,9.961,9.742,9.891,11797843,0
2012-08-03,10.006,10.067,9.891,9.988,10805481,0
2012-08-06,10.051,10.059,9.917,9.936,11804710,0
2012-08-07,9.97,10.201,9.97,10.156,16324400,0
2012-08-08,10.111,10.333,10.111,10.225,19870518,0
2012-08-09,10.183,10.251,10.067,10.209,15606181,0
2012-08-10,10.175,10.217,10.101,10.192,7581737,0
2012-08-13,10.201,10.324,10.086,10.148,13162842,0
2012-08-14,10.201,10.233,10.111,10.148,14531062,0
2012-08-15,10.156,10.233,10.101,10.209,12900573,0
2012-08-16,10.217,10.352,10.209,10.352,13463008,0
2012-08-17,10.392,10.569,10.352,10.561,16801205,0
2012-08-20,10.526,10.569,10.401,10.561,13423110,0
2012-08-21,10.586,10.684,10.392,10.446,12321607,0
2012-08-22,10.437,10.446,10.192,10.333,11867228,0
2012-08-23,10.271,10.28,10.129,10.175,11790617,0
2012-08-24,10.148,10.156,9.988,10.148,12572170,0
2012-08-27,10.156,10.233,10.101,10.209,8427541,0
2012-08-28,10.175,10.352,10.165,10.289,8657444,0
2012-08-29,10.347,10.479,10.246,10.424,9625401,0
2012-08-30,10.364,10.381,10.212,10.3,9767104,0
2012-08-31,10.62,10.789,10.576,10.63,18772351,0
2012-09-04,10.657,10.727,10.433,10.558,10724605,0
2012-09-05,10.55,10.566,10.415,10.506,7873880,0
2012-09-06,10.558,10.991,10.558,10.904,20184183,0
2012-09-07,10.895,11.144,10.86,11.126,14657982,0
2012-09-10,11.126,11.258,11.082,11.151,15096361,0
2012-09-11,11.151,11.399,11.108,11.321,13694417,0
2012-09-12,11.33,11.408,11.206,11.258,9955914,0
2012-09-13,11.266,11.436,11.144,11.399,11147702,0
2012-09-14,11.463,11.649,11.418,11.632,16127778,0
2012-09-17,11.632,11.658,11.382,11.418,13461768,0
2012-09-18,11.418,11.482,11.276,11.285,12124359,0
2012-09-19,11.666,11.746,11.408,11.418,31322622,0
2012-09-20,11.482,11.64,11.444,11.614,16563251,0
2012-09-21,11.693,11.851,11.675,11.72,18660736,0
2012-09-24,11.605,11.861,11.55,11.746,14174904,0
2012-09-25,11.773,11.8,11.454,11.463,15982189,0
2012-09-26,11.444,11.516,11.24,11.399,13981397,0
2012-09-27,11.482,11.88,11.426,11.791,20888562,0
2012-09-28,11.711,11.755,11.541,11.658,14135869,0
2012-10-01,11.728,11.817,11.577,11.605,12987150,0
2012-10-02,11.632,11.746,11.605,11.736,11672679,0
2012-10-03,11.746,12.011,11.675,11.861,21775744,0
2012-10-04,11.906,11.969,11.826,11.88,18105674,0
2012-10-05,11.932,12.065,11.755,11.791,12997730,0
2012-10-08,11.736,11.826,11.684,11.783,11988835,0
2012-10-09,11.701,11.817,11.508,11.558,15851912,0
2012-10-10,11.586,11.614,11.444,11.482,17896865,0
2012-10-11,11.623,11.666,11.472,11.541,15483717,0
2012-10-12,11.524,11.568,11.33,11.508,16413061,0
2012-10-15,11.524,11.614,11.49,11.596,9055964,0
2012-10-16,11.72,12.075,11.693,12.019,20098815,0
2012-10-17,12.011,12.375,11.96,12.261,21677834,0
2012-10-18,12.187,12.28,12.119,12.178,16041263,0
2012-10-19,12.147,12.207,11.95,11.987,12075656,0
2012-10-22,11.861,12.029,11.808,11.987,16479755,0
2012-10-23,11.871,11.916,11.658,11.887,13617048,0
2012-10-24,11.258,11.349,10.602,10.771,51135713,0
2012-10-25,10.904,10.914,10.673,10.719,26000917,0
2012-10-26,10.682,10.78,10.471,10.479,19900154,0
2012-10-31,10.673,10.709,10.372,10.415,15920059,0
2012-11-01,10.462,10.648,10.329,10.406,24952392,0
2012-11-02,10.533,10.533,10.329,10.372,15276118,0
2012-11-05,10.356,10.558,10.319,10.506,9477895,0
2012-11-06,10.54,10.611,10.479,10.55,13547838,0
2012-11-07,10.479,10.523,10.196,10.204,17472476,0
2012-11-08,10.256,10.285,10.089,10.105,19289140,0
2012-11-09,10.105,10.169,10.018,10.054,12887281,0
2012-11-12,10.07,10.105,9.947,9.99,10572396,0
2012-11-13,9.973,10.036,9.868,9.893,11457273,0
2012-11-14,9.956,10,9.751,9.777,15842295,0
2012-11-15,9.787,9.849,9.68,9.723,19968761,0
2012-11-16,9.723,9.787,9.571,9.741,20136273,0
2012-11-19,9.849,9.886,9.787,9.878,9440515,0
2012-11-20,9.947,10.126,9.929,9.991,14592012,0
2012-11-21,9.991,10.027,9.839,9.939,15626524,0
2012-11-23,10.037,10.098,9.973,10.09,3976235,0
2012-11-26,10.062,10.153,9.911,10.144,11889683,0
2012-11-27,10.805,11.019,10.725,10.841,47210827,0
2012-11-28,10.885,10.974,10.778,10.922,23223819,0
2012-11-29,10.94,11.091,10.904,11.019,14395583,0
2012-11-30,11.028,11.083,10.913,10.932,14948684,0
2012-12-03,11.001,11.038,10.813,10.859,13907198,0
2012-12-04,10.922,11.064,10.813,10.922,21323647,0
2012-12-05,10.894,11.145,10.894,11.064,13875504,0
2012-12-06,11.019,11.359,10.94,11.153,11782238,0
2012-12-07,11.189,11.225,11.055,11.208,10665716,0
2012-12-10,11.171,11.35,11.135,11.287,11396969,0
2012-12-11,11.287,11.35,11.208,11.26,11134523,0
2012-12-12,11.287,11.485,11.251,11.376,14397183,0
2012-12-13,11.402,11.52,11.342,11.386,12654351,0
2012-12-14,11.412,11.421,11.189,11.278,12913707,0
2012-12-17,11.251,11.376,11.208,11.306,12661668,0
2012-12-18,11.269,11.636,11.26,11.61,15097586,0
2012-12-19,11.572,11.699,11.412,11.412,14093160,0
2012-12-20,11.43,11.502,11.386,11.43,20352602,0
2012-12-21,11.269,11.386,11.198,11.26,29865818,0
2012-12-24,11.278,11.394,11.208,11.386,5658131,0
2012-12-26,11.376,11.448,11.208,11.251,8634033,0
2012-12-27,11.278,11.287,11.091,11.243,11525576,0
2012-12-28,11.153,11.306,11.127,11.145,12047062,0
2012-12-31,11.117,11.297,11.046,11.278,14216375,0
2013-01-02,11.554,11.618,11.394,11.494,15713036,0
2013-01-03,11.494,11.618,11.402,11.412,11928207,0
2013-01-04,11.448,11.572,11.306,11.376,25323615,0
2013-01-07,11.368,11.421,11.278,11.287,20859034,0
2013-01-08,11.26,11.306,11.109,11.153,22778126,0
2013-01-09,11.18,11.287,10.965,11.083,27365193,0
2013-01-10,11.153,11.342,11.145,11.297,20459988,0
2013-01-11,11.101,11.153,10.841,11.127,27335093,0
2013-01-14,11.083,11.217,11.046,11.171,11084007,0
2013-01-15,11.091,11.287,11.055,11.278,11617109,0
2013-01-16,11.278,11.306,11.109,11.189,10570267,0
2013-01-17,11.127,11.161,10.974,10.991,18421751,0
2013-01-18,11.074,11.074,10.716,10.813,21785481,0
2013-01-22,10.805,11.001,10.716,11.001,16130655,0
2013-01-23,11.001,11.028,10.894,10.932,13304376,0
2013-01-24,10.932,10.956,10.787,10.867,17849620,0
2013-01-25,10.875,10.982,10.796,10.94,18162390,0
2013-01-28,10.769,10.867,10.608,10.859,36031374,0
2013-01-29,10.949,11.101,10.867,10.932,27256863,0
2013-01-30,10.949,10.949,10.636,10.725,24640547,0
2013-01-31,10.725,10.796,10.662,10.725,28397866,0
2013-02-01,10.796,10.796,10.617,10.645,19961131,0
2013-02-04,10.645,10.662,10.502,10.536,23931611,0
2013-02-05,10.572,10.752,10.519,10.688,33277485,0
2013-02-06,10.67,10.885,10.617,10.885,15395825,0
2013-02-07,10.867,11.019,10.85,11.01,18135090,0
2013-02-08,11.038,11.153,10.821,10.974,20151505,0
2013-02-11,11.01,11.153,10.965,11.117,11586290,0
2013-02-12,11.135,11.342,11.127,11.233,15060147,0
2013-02-13,11.269,11.458,11.251,11.421,19289069,0
2013-02-14,11.402,11.61,11.342,11.572,18309853,0
2013-02-15,11.591,11.601,11.376,11.43,16081932,0
2013-02-19,11.467,11.572,11.467,11.529,15520467,0
2013-02-20,11.546,11.563,11.243,11.287,12864342,0
2013-02-21,11.233,11.287,11.101,11.18,14866094,0
2013-02-22,11.243,11.306,11.217,11.269,7703363,0
2013-02-25,11.333,11.394,11.038,11.038,13604813,0
2013-02-26,11.084,11.2,10.981,11.064,15943327,0
2013-02-27,11.064,11.351,11.028,11.336,10591236,0
2013-02-28,11.345,11.48,11.317,11.351,13901157,0
2013-03-01,11.227,11.289,11.084,11.271,9924787,0
2013-03-04,11.244,11.252,11.064,11.146,14528236,0
2013-03-05,11.219,11.345,11.136,11.271,13704199,0
2013-03-06,11.308,11.379,11.209,11.308,10903786,0
2013-03-07,11.396,11.415,11.28,11.396,8488200,0
2013-03-08,11.47,11.498,11.351,11.442,13216548,0
2013-03-11,11.442,11.498,11.326,11.371,10190635,0
2013-03-12,11.371,11.524,11.351,11.405,10594392,0
2013-03-13,11.452,11.47,11.351,11.379,8977070,0
2013-03-14,11.396,11.54,11.351,11.532,10800487,0
2013-03-15,11.47,11.633,11.388,11.633,20659206,0
2013-03-18,11.489,11.641,11.396,11.568,19192063,0
2013-03-19,11.596,11.667,11.46,11.55,16302397,0
2013-03-20,11.606,11.928,11.586,11.866,21390725,0
2013-03-21,11.838,11.856,11.633,11.694,13952759,0
2013-03-22,11.73,11.811,11.641,11.749,10409977,0
2013-03-25,11.803,11.838,11.659,11.713,12598143,0
2013-03-26,11.786,11.884,11.694,11.803,16692001,0
2013-03-27,11.73,11.866,11.703,11.838,14283675,0
2013-03-28,11.866,12.016,11.821,12.001,12929005,0
2013-04-01,12.016,12.063,11.856,12.001,15072596,0
2013-04-02,11.984,12.063,11.928,12.001,11743068,0
2013-04-03,11.975,12.1,11.956,12.009,16619053,0
2013-04-04,12.009,12.147,11.992,12.009,11365491,0
2013-04-05,11.811,12.026,11.685,11.984,17049937,0
2013-04-08,12.001,12.053,11.92,12.016,13171977,0
2013-04-09,12.016,12.1,11.956,12.016,15780410,0
2013-04-10,12.053,12.127,12.016,12.063,14686962,0
2013-04-11,12.073,12.11,11.947,12.036,14401540,0
2013-04-12,12.016,12.036,11.892,11.975,16121357,0
2013-04-15,11.928,11.938,11.786,11.821,20840637,0
2013-04-16,11.884,11.884,11.794,11.866,10875180,0
2013-04-17,11.786,11.866,11.606,11.667,20607824,0
2013-04-18,11.667,11.803,11.498,11.757,24644122,0
2013-04-19,11.767,11.794,11.558,11.558,16471341,0
2013-04-22,11.576,11.576,11.379,11.54,11812481,0
2013-04-23,11.576,11.821,11.489,11.821,12758407,0
2013-04-24,12.147,12.558,12.073,12.469,38258065,0
2013-04-25,12.532,12.973,12.496,12.812,27127884,0
2013-04-26,12.821,12.864,12.612,12.812,10724765,0
2013-04-29,12.909,13.097,12.874,12.973,18419698,0
2013-04-30,12.955,13.053,12.821,13.053,12954891,0
2013-05-01,13.01,13.053,12.838,12.9,8917906,0
2013-05-02,12.874,12.99,12.828,12.938,8395584,0
2013-05-03,13.053,13.495,13.037,13.385,19269433,0
2013-05-06,13.36,13.503,13.335,13.394,11883348,0
2013-05-07,13.433,13.46,13.308,13.385,7809284,0
2013-05-08,13.368,13.414,13.26,13.394,16162301,0
2013-05-09,13.351,13.73,13.351,13.557,16265953,0
2013-05-10,13.531,13.712,13.523,13.595,10154217,0
2013-05-13,13.828,13.953,13.647,13.72,13741262,0
2013-05-14,13.746,13.981,13.712,13.981,14851627,0
2013-05-15,13.981,14.142,13.866,14.117,12462063,0
2013-05-16,14.107,14.199,13.784,13.909,15773556,0
2013-05-17,13.88,14.532,13.857,14.532,27029589,0
2013-05-20,14.456,14.79,14.448,14.682,21531498,0
2013-05-21,14.674,14.692,14.412,14.575,16466317,0
2013-05-22,14.585,14.711,14.088,14.225,15924164,0
2013-05-23,13.828,14.215,13.712,14.18,15283213,0
2013-05-24,14.045,14.17,13.963,14.097,11359373,0
2013-05-28,14.16,14.381,14.142,14.19,11317314,0
2013-05-29,14.061,14.225,14.016,14.126,12323523,0
2013-05-30,14.07,14.251,14.061,14.126,10899606,0
2013-05-31,14.079,14.234,13.924,13.924,11360020,0
2013-06-03,13.97,14.225,13.935,14.225,13995298,0
2013-06-04,14.19,14.305,13.98,14.106,12483386,0
2013-06-05,14.045,14.045,13.553,13.581,20343376,0
2013-06-06,13.609,13.681,13.428,13.601,20516271,0
2013-06-07,13.681,13.961,13.681,13.935,16571408,0
2013-06-10,13.97,14,13.744,13.79,11115733,0
2013-06-11,13.671,13.8,13.561,13.581,9909769,0
2013-06-12,13.671,13.708,13.363,13.389,10568002,0
2013-06-13,13.319,13.751,13.156,13.671,12729225,0
2013-06-14,13.7,13.727,13.49,13.518,8313068,0
2013-06-17,13.601,13.781,13.571,13.69,8796425,0
2013-06-18,13.681,13.79,13.671,13.761,11307185,0
2013-06-19,13.771,13.817,13.481,13.527,14832046,0
2013-06-20,13.309,13.49,12.9,12.964,20606820,0
2013-06-21,13.074,13.083,12.794,12.92,16892725,0
2013-06-24,12.765,12.856,12.556,12.651,13204075,0
2013-06-25,12.756,12.9,12.611,12.874,10731715,0
2013-06-26,12.93,12.992,12.756,12.983,11098318,0
2013-06-27,13.065,13.128,12.939,12.956,8524663,0
2013-06-28,12.92,13.011,12.794,12.892,15094237,0
2013-07-01,13.011,13.184,12.948,13.091,7539709,0
2013-07-02,13.091,13.184,12.956,13.065,8269560,0
2013-07-03,12.964,12.964,12.775,12.939,6634777,0
2013-07-05,13.065,13.21,13.011,13.156,6350751,0
2013-07-08,13.245,13.273,13.099,13.184,7221313,0
2013-07-09,13.254,13.49,13.254,13.381,12834237,0
2013-07-10,13.398,13.481,13.282,13.408,7003230,0
2013-07-11,13.591,13.663,13.455,13.628,9206731,0
2013-07-12,13.609,13.663,13.465,13.618,9336919,0
2013-07-15,13.637,13.744,13.553,13.671,6277555,0
2013-07-16,13.653,13.717,13.473,13.609,7536560,0
2013-07-17,13.553,13.591,13.174,13.428,15004899,0
2013-07-18,13.201,13.49,13.165,13.398,11070696,0
2013-07-19,13.437,13.69,13.372,13.69,17749836,0
2013-07-22,13.727,13.744,13.527,13.581,10271674,0
2013-07-23,13.571,13.681,13.518,13.609,7083311,0
2013-07-24,13.69,13.888,13.637,13.717,12868228,0
2013-07-25,13.717,13.888,13.637,13.845,10238378,0
2013-07-26,13.79,13.817,13.637,13.817,10566758,0
2013-07-29,13.835,14,13.8,13.944,18578727,0
2013-07-30,13.79,13.99,13.319,13.761,30755161,0
2013-07-31,13.808,13.952,13.69,13.761,16012399,0
2013-08-01,13.879,14.052,13.879,14,14273009,0
2013-08-02,13.99,14.007,13.898,13.952,13358017,0
2013-08-05,13.926,14.045,13.872,13.898,8154239,0
2013-08-06,13.872,13.879,13.553,13.653,16246849,0
2013-08-07,13.571,13.663,13.527,13.618,9474635,0
2013-08-08,13.628,13.771,13.527,13.708,8238138,0
2013-08-09,13.717,13.761,13.618,13.671,6386456,0
2013-08-12,13.637,13.761,13.618,13.69,5934657,0
2013-08-13,13.7,13.808,13.653,13.781,7178380,0
2013-08-14,13.8,13.835,13.671,13.7,7270538,0
2013-08-15,13.553,13.618,13.481,13.508,9808875,0
2013-08-16,13.473,13.663,13.447,13.618,13510797,0
2013-08-19,13.591,13.618,13.309,13.339,10481413,0
2013-08-20,13.347,13.363,13.065,13.109,15852432,0
2013-08-21,13.083,13.329,13.039,13.184,12069400,0
2013-08-22,13.227,13.399,13.138,13.245,7912565,0
2013-08-23,13.329,13.408,13.237,13.381,7569328,0
2013-08-26,13.372,13.518,13.363,13.363,10956660,0
2013-08-27,13.245,13.254,12.865,12.884,13409389,0
2013-08-28,12.91,13.048,12.865,12.93,8265951,0
2013-08-29,12.892,13.022,12.848,12.939,8519712,0
2013-08-30,12.939,12.965,12.718,12.812,9278801,0
2013-09-03,12.828,12.93,12.629,12.699,13433191,0
2013-09-04,12.691,13.066,12.675,12.939,14816318,0
2013-09-05,12.984,13.23,12.965,13.186,10557270,0
2013-09-06,13.212,13.23,12.984,13.14,12665171,0
2013-09-09,13.149,13.376,13.149,13.349,9238431,0
2013-09-10,13.441,13.558,13.393,13.558,10242352,0
2013-09-11,13.566,13.624,13.494,13.586,8470127,0
2013-09-12,13.576,13.586,13.13,13.22,18391666,0
2013-09-13,13.285,13.358,13.157,13.358,8040688,0
2013-09-16,13.485,13.503,13.212,13.22,13531730,0
2013-09-17,13.22,13.366,13.12,13.366,12514784,0
2013-09-18,13.441,13.768,13.412,13.705,20163287,0
2013-09-19,13.768,13.787,13.532,13.566,11303455,0
2013-09-20,13.566,13.649,13.384,13.384,14963637,0
2013-09-23,13.45,13.624,13.322,13.523,16518570,0
2013-09-24,13.494,13.624,13.47,13.576,12845304,0
2013-09-25,13.566,13.687,13.47,13.614,10498044,0
2013-09-26,13.633,13.687,13.541,13.633,11788322,0
2013-09-27,13.586,13.606,13.349,13.441,10577365,0
2013-09-30,13.305,13.412,13.204,13.313,11511811,0
2013-10-01,13.322,13.45,13.256,13.45,9053386,0
2013-10-02,13.322,13.376,13.204,13.256,13813339,0
2013-10-03,13.23,13.295,13.002,13.048,14181839,0
2013-10-04,13.022,13.366,13.022,13.349,14591764,0
2013-10-07,13.167,13.322,13.111,13.212,12605134,0
2013-10-08,13.204,13.22,12.774,12.774,17896282,0
2013-10-09,12.793,12.865,12.609,12.784,16947134,0
2013-10-10,12.984,13.204,12.901,13.194,14778080,0
2013-10-11,13.022,13.186,12.93,13.186,16746565,0
2013-10-14,13.048,13.23,12.956,13.149,12346625,0
2013-10-15,13.066,13.23,12.939,13.022,14216117,0
2013-10-16,13.092,13.204,13.057,13.157,14723666,0
2013-10-17,13.101,13.586,13.101,13.532,16161918,0
2013-10-18,13.633,13.724,13.532,13.687,16472174,0
2013-10-21,13.705,13.806,13.677,13.768,8961443,0
2013-10-22,13.852,14.126,13.842,14.007,25720971,0
2013-10-23,16.461,16.489,15.266,15.986,95518290,0
2013-10-24,15.956,15.986,15.357,15.949,40428104,0
2013-10-25,15.941,15.986,15.639,15.831,17047787,0
2013-10-28,15.775,15.876,15.639,15.784,11156366,0
2013-10-29,15.813,16.013,15.713,15.976,15888128,0
2013-10-30,16.114,16.149,15.437,15.513,17433411,0
2013-10-31,15.375,15.757,15.33,15.593,18675813,0
2013-11-01,15.593,15.822,15.531,15.629,11188560,0
2013-11-04,15.704,15.822,15.649,15.748,11056681,0
2013-11-05,15.193,15.348,15.009,15.055,26681618,0
2013-11-06,15.083,15.136,14.882,15.101,13544737,0
2013-11-07,15.12,15.228,14.799,14.882,14422303,0
2013-11-08,14.91,15.156,14.817,15.128,15112064,0
2013-11-11,15.12,15.193,15.019,15.136,8181262,0
2013-11-12,15.12,15.367,15.093,15.266,12518705,0
2013-11-13,15.21,15.576,15.182,15.467,13295331,0
2013-11-14,15.485,15.595,15.275,15.411,14466056,0
2013-11-15,15.467,15.612,15.438,15.612,15708332,0
2013-11-18,15.576,15.678,15.33,15.403,11712770,0
2013-11-19,15.411,15.622,15.384,15.477,10145208,0
2013-11-20,15.494,15.678,15.376,15.458,8675196,0
2013-11-21,15.524,15.807,15.524,15.734,10464480,0
2013-11-22,15.716,15.843,15.55,15.843,11330817,0
2013-11-25,15.863,15.899,15.603,15.678,9017660,0
2013-11-26,15.678,15.843,15.585,15.678,14019474,0
2013-11-27,15.678,15.778,15.67,15.759,6252121,0
2013-11-29,15.751,15.788,15.585,15.678,4891330,0
2013-12-02,15.678,15.834,15.612,15.661,11101829,0
2013-12-03,15.585,15.585,15.266,15.403,16375282,0
2013-12-04,15.348,15.542,15.266,15.403,12235577,0
2013-12-05,15.357,15.477,15.266,15.266,21477996,0
2013-12-06,15.458,15.751,15.458,15.707,11753621,0
2013-12-09,15.688,15.725,15.576,15.622,8282628,0
2013-12-10,15.632,15.945,15.622,15.843,9595016,0
2013-12-11,15.798,15.825,15.504,15.55,13899430,0
2013-12-12,15.411,15.652,15.393,15.612,11580325,0
2013-12-13,15.725,15.742,15.477,15.494,10428402,0
2013-12-16,15.585,15.707,15.55,15.652,8415601,0
2013-12-17,15.742,15.825,15.725,15.807,10920467,0
2013-12-18,15.742,15.991,15.652,15.945,12518311,0
2013-12-19,15.952,16.045,15.926,15.991,8320104,0
2013-12-20,15.971,16.201,15.935,15.999,17276782,0
2013-12-23,16.026,16.229,16.026,16.119,7292816,0
2013-12-24,16.137,16.264,16.137,16.192,3017052,0
2013-12-26,16.201,16.304,16.192,16.274,6878631,0
2013-12-27,16.294,16.384,16.274,16.313,4582044,0
2013-12-30,16.294,16.375,16.274,16.322,5988670,0
2013-12-31,16.339,16.421,16.303,16.358,5604239,0
2014-01-02,16.284,16.348,16.174,16.313,8248637,0
2014-01-03,16.313,16.487,16.313,16.421,8270922,0
2014-01-06,16.516,16.524,16.229,16.274,16715296,0
2014-01-07,16.304,16.524,16.284,16.375,10600188,0
2014-01-08,16.393,16.506,16.274,16.506,9822135,0
2014-01-09,16.531,16.671,16.477,16.524,9000501,0
2014-01-10,16.604,16.825,16.576,16.788,10707742,0
2014-01-13,16.768,16.825,16.497,16.54,11107290,0
2014-01-14,16.558,16.971,16.558,16.971,11411895,0
2014-01-15,16.943,17.058,16.825,16.9,10195417,0
2014-01-16,16.9,17.082,16.865,16.991,8835481,0
2014-01-17,17.029,17.265,17.01,17.231,12399158,0
2014-01-21,17.33,17.35,17.1,17.221,12675776,0
2014-01-22,17.221,17.55,17.155,17.441,12564014,0
2014-01-23,17.256,17.458,17.231,17.422,17311851,0
2014-01-24,17.175,17.231,16.68,16.716,20999143,0
2014-01-27,16.778,17.029,16.568,16.724,22518621,0
2014-01-28,15.576,16.192,15.192,15.697,45011836,0
2014-01-29,15.603,15.935,15.56,15.751,16438263,0
2014-01-30,15.871,16.064,15.834,15.952,10132714,0
2014-01-31,15.742,15.945,15.697,15.798,13792886,0
2014-02-03,15.871,15.918,15.514,15.652,21317932,0
2014-02-04,15.697,15.834,15.595,15.778,13127537,0
2014-02-05,15.759,16.201,15.725,16.11,15713824,0
2014-02-06,16.11,16.623,16.074,16.596,19704120,0
2014-02-07,16.576,16.9,16.449,16.855,18944681,0
2014-02-10,16.816,17.066,16.768,16.916,14042050,0
2014-02-11,16.874,17.403,16.874,17.256,16856888,0
2014-02-12,17.265,17.514,17.256,17.45,11710657,0
2014-02-13,17.274,17.532,17.212,17.523,9826158,0
2014-02-14,17.441,17.643,17.441,17.541,10920999,0
2014-02-18,17.487,17.615,17.422,17.514,14984373,0
2014-02-19,17.422,17.532,17.359,17.368,12418726,0
2014-02-20,17.394,17.541,17.368,17.441,9198118,0
2014-02-21,17.441,17.569,17.394,17.506,13982691,0
2014-02-24,17.477,17.844,17.467,17.724,13511688,0
2014-02-25,17.724,17.772,17.55,17.698,9643407,0
2014-02-26,17.688,17.855,17.651,17.781,8770064,0
2014-02-27,17.651,17.855,17.651,17.845,10027560,0
2014-02-28,17.827,17.882,17.568,17.781,12547609,0
2014-03-03,17.522,17.67,17.385,17.568,9099684,0
2014-03-04,17.891,17.992,17.716,17.992,22265803,0
2014-03-05,17.992,18.288,17.864,18.139,12115237,0
2014-03-06,18.206,18.243,17.992,18.03,14840506,0
2014-03-07,18.187,18.252,18.057,18.122,9195874,0
2014-03-10,18.067,18.122,17.772,17.891,11954183,0
2014-03-11,17.909,18.022,17.679,17.772,9038279,0
2014-03-12,17.688,17.882,17.651,17.809,9227135,0
2014-03-13,17.836,18.002,17.624,17.688,9506096,0
2014-03-14,17.578,17.643,17.348,17.41,14780783,0
2014-03-17,17.495,17.706,17.476,17.651,13171166,0
2014-03-18,17.651,17.909,17.651,17.817,8764788,0
2014-03-19,17.762,17.817,17.45,17.568,14291437,0
2014-03-20,17.558,18.149,17.558,17.919,13938186,0
2014-03-21,18.067,18.168,17.937,18.012,20888038,0
2014-03-24,18.096,18.177,17.836,18.096,11555914,0
2014-03-25,18.168,18.676,18.122,18.511,22994173,0
2014-03-26,18.769,19.091,18.73,18.851,21037179,0
2014-03-27,18.851,19.148,18.657,18.878,12885627,0
2014-03-28,18.916,19.148,18.796,19.017,10251437,0
2014-03-31,19.063,19.366,19.063,19.209,12749822,0
2014-04-01,19.287,19.47,19.277,19.349,10321571,0
2014-04-02,19.366,19.813,19.287,19.708,15808400,0
2014-04-03,19.763,20.079,19.735,19.92,17058936,0
2014-04-04,20.05,20.088,19.516,19.7,15205853,0
2014-04-07,19.626,19.708,19.433,19.47,11251657,0
2014-04-08,19.443,19.617,19.267,19.385,16175461,0
2014-04-09,19.424,19.598,19.366,19.524,10955715,0
2014-04-10,19.55,19.646,19.119,19.164,11934239,0
2014-04-11,18.759,19.044,18.71,18.806,18786405,0
2014-04-14,18.73,18.944,18.667,18.944,10234366,0
2014-04-15,19.007,19.044,18.686,18.963,11468544,0
2014-04-16,19.109,19.229,19.044,19.129,12161260,0
2014-04-17,19.1,19.424,19.063,19.414,12092377,0
2014-04-21,19.357,19.516,19.209,19.394,8064631,0
2014-04-22,19.414,19.7,19.394,19.589,8085437,0
2014-04-23,19.55,19.617,19.331,19.516,8345514,0
2014-04-24,19.607,19.682,19.404,19.55,8164748,0
2014-04-25,19.497,19.507,19.073,19.138,15781617,0
2014-04-28,19.656,19.656,18.779,19.349,18507901,0
2014-04-29,19.295,19.47,19.219,19.247,12162734,0
2014-04-30,18.611,19.357,18.611,19.295,11994787,0
2014-05-01,19.349,19.598,19.257,19.433,9202962,0
2014-05-02,19.357,19.55,19.331,19.366,8898314,0
2014-05-05,19.257,19.339,19.063,19.331,9010341,0
2014-05-06,19.314,19.323,19.007,19.063,13895020,0
2014-05-07,19.1,19.267,19.035,19.267,9810111,0
2014-05-08,19.183,19.497,19.156,19.209,11966253,0
2014-05-09,19.183,19.229,19.017,19.138,31037391,0
2014-05-12,19.267,19.763,19.2,19.763,12001193,0
2014-05-13,19.821,20.005,19.626,19.656,10629017,0
2014-05-14,19.665,19.727,19.48,19.55,7030797,0
2014-05-15,19.534,19.589,19.238,19.339,10439465,0
2014-05-16,19.323,19.47,19.2,19.331,11837084,0
2014-05-19,19.295,19.55,19.257,19.488,7223361,0
2014-05-20,19.507,19.541,19.287,19.443,8421408,0
2014-05-21,19.48,19.665,19.357,19.516,7947072,0
2014-05-22,19.524,19.753,19.524,19.58,6873590,0
2014-05-23,19.57,19.803,19.516,19.682,7421669,0
2014-05-27,19.763,19.93,19.665,19.783,10390519,0
2014-05-28,19.874,19.988,19.708,19.708,7106806,0
2014-05-29,19.813,19.931,19.717,19.84,5976731,0
2014-05-30,19.793,19.884,19.681,19.744,10569802,0
2014-06-02,19.735,19.902,19.7,19.744,6818382,0
2014-06-03,19.681,19.865,19.674,19.848,8521008,0
2014-06-04,19.803,19.874,19.735,19.803,5146517,0
2014-06-05,19.821,20.014,19.717,20.005,6261898,0
2014-06-06,20.014,20.144,19.902,19.997,8058754,0
2014-06-09,19.95,20.024,19.803,19.894,5833860,0
2014-06-10,19.884,20.005,19.793,20.005,8215261,0
2014-06-11,19.931,20.033,19.84,19.884,6162441,0
2014-06-12,19.874,19.902,19.412,19.469,10791237,0
2014-06-13,19.459,19.744,19.459,19.655,6501076,0
2014-06-16,19.655,19.783,19.506,19.569,6158868,0
2014-06-17,19.496,19.793,19.383,19.727,7449183,0
2014-06-18,19.681,19.912,19.54,19.884,6146981,0
2014-06-19,19.894,20.09,19.865,20.09,6065680,0
2014-06-20,20.182,20.384,20.144,20.255,13959495,0
2014-06-23,20.274,20.293,20.107,20.173,6447076,0
2014-06-24,20.228,20.58,20.192,20.208,11390528,0
2014-06-25,20.247,20.432,20.208,20.392,8583325,0
2014-06-26,20.432,20.452,20.061,20.164,7734987,0
2014-06-27,20.124,20.452,20.116,20.392,13209021,0
2014-06-30,20.274,20.452,20.255,20.348,7754883,0
2014-07-01,20.452,20.551,20.402,20.471,7277750,0
2014-07-02,20.442,20.619,20.312,20.377,7622381,0
2014-07-03,20.471,20.737,20.422,20.698,5502167,0
2014-07-07,20.551,20.708,20.523,20.646,4863088,0
2014-07-08,20.655,20.681,20.284,20.34,7066778,0
2014-07-09,20.377,20.589,20.367,20.412,5583893,0
2014-07-10,20.192,20.255,19.979,20.051,10051949,0
2014-07-11,20.051,20.124,19.988,20.107,5487740,0
2014-07-14,20.208,20.402,20.208,20.312,6924515,0
2014-07-15,20.367,20.48,20.302,20.358,8117894,0
2014-07-16,20.452,20.489,20.192,20.228,12034088,0
2014-07-17,20.182,20.284,19.902,19.921,6043735,0
2014-07-18,20.014,20.255,19.96,20.238,10503328,0
2014-07-21,20.238,20.367,20.192,20.321,4176508,0
2014-07-22,20.367,20.629,20.348,20.551,4882095,0
2014-07-23,20.506,20.609,20.442,20.56,4390642,0
2014-07-24,20.599,20.639,20.422,20.48,5563133,0
2014-07-25,20.442,20.506,20.367,20.412,3978483,0
2014-07-28,20.392,20.48,20.208,20.442,6404866,0
2014-07-29,19.506,19.559,18.384,18.54,32490790,0
2014-07-30,18.634,18.643,18.141,18.419,14156111,0
2014-07-31,18.199,18.428,18.179,18.216,14236099,0
2014-08-01,18.189,18.495,18.131,18.428,12652523,0
2014-08-04,18.466,18.634,18.318,18.587,8631794,0
2014-08-05,18.505,18.625,18.374,18.428,9212410,0
2014-08-06,18.308,18.54,18.262,18.347,7380036,0
2014-08-07,18.485,18.557,18.179,18.245,5736267,0
2014-08-08,18.245,18.485,18.189,18.485,6446247,0
2014-08-11,18.567,18.774,18.54,18.653,5205645,0
2014-08-12,18.634,18.745,18.55,18.715,4741324,0
2014-08-13,18.817,18.902,18.699,18.837,4866934,0
2014-08-14,18.81,18.912,18.735,18.784,5647759,0
2014-08-15,18.846,18.893,18.448,18.689,9324482,0
2014-08-18,18.81,18.931,18.81,18.883,5702722,0
2014-08-19,18.873,18.893,18.54,18.855,11346003,0
2014-08-20,18.791,19.245,18.661,19.188,12373601,0
2014-08-21,19.216,19.321,19.106,19.145,8299001,0
2014-08-22,19.153,19.18,18.94,19.04,5825147,0
2014-08-25,19.106,19.254,19.088,19.126,4221927,0
2014-08-26,19.188,19.506,19.188,19.226,6512022,0
2014-08-27,19.264,19.356,19.039,19.087,6118500,0
2014-08-28,19.002,19.274,18.958,19.162,4563919,0
2014-08-29,19.145,19.432,19.125,19.432,8208009,0
2014-09-02,19.451,19.542,19.33,19.534,6731076,0
2014-09-03,19.551,19.627,19.479,19.561,6920719,0
2014-09-04,19.561,19.954,19.516,19.676,11319116,0
2014-09-05,19.647,19.833,19.561,19.833,6300003,0
2014-09-08,19.796,19.824,19.542,19.666,6640174,0
2014-09-09,19.776,19.916,19.497,19.551,11104535,0
2014-09-10,19.561,19.756,19.497,19.581,5662178,0
2014-09-11,19.551,19.657,19.356,19.507,7362545,0
2014-09-12,19.432,19.479,19.188,19.312,5647122,0
2014-09-15,19.274,19.284,18.967,19.188,6119615,0
2014-09-16,19.125,19.348,19.105,19.226,5186162,0
2014-09-17,19.235,19.423,19.17,19.293,5899981,0
2014-09-18,19.338,19.374,19.264,19.33,4757761,0
2014-09-19,19.432,19.46,18.993,19.002,12605678,0
2014-09-22,18.939,18.958,18.752,18.845,5810451,0
2014-09-23,18.782,18.816,18.574,18.574,10161623,0
2014-09-24,18.564,18.816,18.555,18.808,5595099,0
2014-09-25,18.799,18.808,18.444,18.454,6580840,0
2014-09-26,18.529,18.546,18.372,18.511,5316253,0
2014-09-29,18.342,18.352,18.101,18.212,8039632,0
2014-09-30,18.285,18.313,17.913,18.017,9583050,0
2014-10-01,17.951,17.988,17.504,17.513,16092725,0
2014-10-02,17.465,17.596,17.066,17.419,13780564,0
2014-10-03,17.531,17.708,17.522,17.635,8600819,0
2014-10-06,17.661,18.135,17.616,17.857,14541837,0
2014-10-07,17.745,17.783,17.409,17.409,8284232,0
2014-10-08,17.485,17.689,17.129,17.661,10044921,0
2014-10-09,17.644,17.708,17.298,17.307,8932304,0
2014-10-10,17.261,17.317,16.916,16.925,8570739,0
2014-10-13,16.898,16.991,16.422,16.431,11819888,0
2014-10-14,16.263,16.608,16.088,16.367,12661580,0
2014-10-15,16.041,16.422,15.865,16.358,12573169,0
2014-10-16,15.985,16.527,15.948,16.303,11694737,0
2014-10-17,16.47,16.767,16.431,16.533,9150975,0
2014-10-20,16.489,16.863,16.489,16.843,6298341,0
2014-10-21,17.03,17.298,16.981,17.261,8695265,0
2014-10-22,17.326,17.465,17.139,17.149,8066860,0
2014-10-23,17.374,17.558,17.307,17.4,5694915,0
2014-10-24,17.429,17.54,17.234,17.513,5497906,0
2014-10-27,17.475,17.616,17.298,17.558,7939017,0
2014-10-28,17.02,18.352,16.907,18.257,19709218,0
2014-10-29,18.415,18.816,18.257,18.529,12302262,0
2014-10-30,18.536,18.825,18.491,18.696,8335525,0
2014-10-31,19.039,19.105,18.808,19.031,11537390,0
2014-11-03,19.012,19.312,19.002,19.145,11076456,0
2014-11-04,19.125,19.264,19.002,19.264,11793250,0
2014-11-05,19.356,19.393,19.153,19.338,7102359,0
2014-11-06,19.423,19.469,19.198,19.264,10026958,0
2014-11-07,19.274,19.338,19.049,19.145,14143053,0
2014-11-10,19.188,19.451,19.17,19.374,7200388,0
2014-11-11,19.374,19.432,19.264,19.384,5935884,0
2014-11-12,19.283,19.469,19.188,19.384,4418182,0
2014-11-13,19.338,19.393,18.918,19.047,9252279,0
2014-11-14,19.001,19.169,18.965,19.105,7084686,0
2014-11-17,19.095,19.095,18.965,19.056,4563583,0
2014-11-18,19.076,19.253,19.047,19.114,6683205,0
2014-11-19,19.047,19.206,18.888,19.161,8265222,0
2014-11-20,19.056,19.423,19.038,19.293,6584340,0
2014-11-21,19.479,19.599,19.403,19.582,9978057,0
2014-11-24,19.582,19.658,19.469,19.638,6769826,0
2014-11-25,19.658,19.758,19.638,19.677,7890615,0
2014-11-26,19.677,19.748,19.618,19.722,4348200,0
2014-11-28,19.703,19.74,19.582,19.677,2967261,0
2014-12-01,19.543,19.648,19.413,19.572,5869535,0
2014-12-02,19.543,19.768,19.516,19.667,6176892,0
2014-12-03,19.677,20.303,19.628,20.163,15738806,0
2014-12-04,20.181,20.227,19.844,19.87,10403744,0
2014-12-05,19.909,20.088,19.89,19.976,9876216,0
2014-12-08,19.976,19.976,19.599,19.667,7366114,0
2014-12-09,19.599,20.313,19.591,20.106,17917773,0
2014-12-10,20.068,20.172,19.748,19.798,9095348,0
2014-12-11,19.918,20.172,19.768,19.835,6499777,0
2014-12-12,19.658,19.758,19.312,19.312,7942129,0
2014-12-15,19.413,19.516,19.076,19.293,7418001,0
2014-12-16,19.215,19.609,19.144,19.423,11500958,0
2014-12-17,19.451,19.976,19.312,19.928,9747786,0
2014-12-18,20.453,20.771,20.322,20.762,15360794,0
2014-12-19,20.779,21.275,20.779,21.21,15917698,0
2014-12-22,21.21,21.266,21.079,21.248,7416112,0
2014-12-23,21.285,21.783,21.285,21.66,8889043,0
2014-12-24,21.67,21.893,21.67,21.734,3972941,0
2014-12-26,21.753,22.015,21.724,21.828,4388941,0
2014-12-29,21.705,21.903,21.65,21.705,4946708,0
2014-12-30,21.531,21.763,21.521,21.705,4529441,0
2014-12-31,21.81,21.942,21.443,21.462,6678848,0
2015-01-02,21.555,21.632,21.294,21.537,5351663,0
2015-01-05,21.379,21.481,21.126,21.239,7520734,0
2015-01-06,20.492,21.312,20.492,20.873,8371197,0
2015-01-07,21.042,21.312,20.91,21.173,6238613,0
2015-01-08,21.462,21.986,21.434,21.855,10185214,0
2015-01-09,21.883,21.968,21.734,21.819,6903394,0
2015-01-12,21.883,21.951,21.604,21.792,6267965,0
2015-01-13,21.913,22.362,21.481,21.67,9781749,0
2015-01-14,21.443,21.783,21.285,21.763,7294866,0
2015-01-15,22.239,22.278,21.537,21.547,9800218,0
2015-01-16,21.481,21.802,21.332,21.687,10641638,0
2015-01-20,21.855,21.864,21.453,21.67,8872961,0
2015-01-21,21.594,21.837,21.369,21.802,8848963,0
2015-01-22,21.942,22.23,21.783,22.203,7062115,0
2015-01-23,22.175,22.398,22.119,22.325,7054431,0
2015-01-26,22.23,22.577,22.033,22.38,8589039,0
2015-01-27,22.296,23.381,22.184,23.148,17678971,0
2015-01-28,23.279,23.55,22.623,22.671,15382743,0
2015-01-29,22.801,22.801,21.783,22.268,15125023,0
2015-01-30,22.135,22.604,22.101,22.249,12256549,0
2015-02-02,22.343,22.642,21.744,22.604,10228017,0
2015-02-03,22.623,22.839,22.417,22.792,10266167,0
2015-02-04,22.754,22.951,22.604,22.718,9815676,0
2015-02-05,22.671,23.073,22.623,22.913,9258376,0
2015-02-06,22.933,23.073,22.623,22.661,10862039,0
2015-02-09,22.671,22.942,22.623,22.69,8287466,0
2015-02-10,22.849,23.307,22.652,23.26,9434120,0
2015-02-11,23.251,23.279,22.867,22.98,6399691,0
2015-02-12,23.054,23.447,23.035,23.27,7877155,0
2015-02-13,23.27,23.429,23.175,23.4,6614404,0
2015-02-17,23.363,23.4,22.961,23.026,7041938,0
2015-02-18,23.064,23.111,22.811,23.054,6687991,0
2015-02-19,23.026,23.168,22.933,23.073,7541559,0
2015-02-20,23.017,23.363,22.709,23.363,7395610,0
2015-02-23,23.345,23.363,23.138,23.193,5255293,0
2015-02-24,23.158,23.233,22.998,23.193,5347972,0
2015-02-25,23.119,23.251,22.979,23.138,5752290,0
2015-02-26,23.138,23.317,22.96,23.016,6899727,0
2015-02-27,23.043,23.203,22.894,22.95,8143784,0
2015-03-02,22.902,23.184,22.809,23.168,7337938,0
2015-03-03,23.111,23.392,23.025,23.138,7758533,0
2015-03-04,23.043,23.41,22.837,23.279,7563333,0
2015-03-05,23.233,23.373,23.102,23.158,5111754,0
2015-03-06,23.072,23.158,22.556,22.602,6603604,0
2015-03-09,22.649,22.706,22.235,22.349,10255618,0
2015-03-10,22.18,22.18,21.672,21.681,11912364,0
2015-03-11,21.848,21.848,21.312,21.352,11522605,0
2015-03-12,21.398,21.795,21.21,21.756,11008240,0
2015-03-13,21.643,21.746,21.294,21.634,8259821,0
2015-03-16,21.795,22.32,21.766,22.301,7927153,0
2015-03-17,22.273,22.301,21.981,21.981,7631164,0
2015-03-18,21.867,22.442,21.756,22.349,7305195,0
2015-03-19,22.216,22.292,21.698,21.756,8814907,0
2015-03-20,21.813,22.198,21.795,21.999,13609620,0
2015-03-23,21.99,22.235,21.972,22.075,6305701,0
2015-03-24,22.105,22.207,22.009,22.019,6502816,0
2015-03-25,22.056,22.16,21.342,21.362,9925500,0
2015-03-26,21.266,21.275,20.927,21.135,12779171,0
2015-03-27,21.182,21.418,21.078,21.389,5149072,0
2015-03-30,21.538,21.916,21.538,21.858,7056198,0
2015-03-31,21.662,21.756,21.266,21.332,8577207,0
2015-04-01,21.275,21.312,20.871,20.927,9877125,0
2015-04-02,20.89,21.106,20.759,20.994,9733382,0
2015-04-06,20.9,21.135,20.787,21.041,9386682,0
2015-04-07,21.041,21.05,20.665,20.692,8594838,0
2015-04-08,20.73,20.862,20.469,20.749,11702069,0
2015-04-09,20.73,20.956,20.7,20.917,8821282,0
2015-04-10,20.956,21.096,20.871,21.087,7177508,0
2015-04-13,21.135,21.37,21.004,21.032,7073954,0
2015-04-14,21.032,21.154,20.769,21.014,7750239,0
2015-04-15,21.087,21.239,20.994,21.004,7635113,0
2015-04-16,20.946,21.398,20.927,21.294,9897860,0
2015-04-17,21.096,21.125,20.787,21.125,10584881,0
2015-04-20,21.239,21.557,21.192,21.332,8517020,0
2015-04-21,21.502,21.538,21.069,21.266,8618131,0
2015-04-22,21.163,21.248,20.739,21.106,8367729,0
2015-04-23,21.032,21.615,21.032,21.435,11428195,0
2015-04-24,21.492,21.512,21.106,21.182,7810509,0
2015-04-27,21.22,21.444,20.975,21.05,13731780,0
2015-04-28,20.956,21.032,20.469,20.759,17648405,0
2015-04-29,20.479,20.488,19.63,20.092,24065113,0
2015-04-30,20.015,20.167,19.47,19.686,15742141,0
2015-05-01,19.77,20.175,19.77,20.167,11445947,0
2015-05-04,20.175,20.336,20.137,20.167,6678451,0
2015-05-05,20.082,20.157,19.47,19.563,11801689,0
2015-05-06,19.61,19.838,19.365,19.81,14155230,0
2015-05-07,19.79,19.931,19.66,19.79,12348172,0
2015-05-08,19.921,20.127,19.82,19.893,9268564,0
2015-05-11,19.838,20.222,19.829,20.043,8880503,0
2015-05-12,19.883,19.997,19.732,19.741,6322562,0
2015-05-13,19.732,19.988,19.573,19.829,11694069,0
2015-05-14,19.988,20.119,19.864,20.102,6369386,0
2015-05-15,20.092,20.185,19.979,20.025,6329995,0
2015-05-18,19.988,20.185,19.988,20.082,8344224,0
2015-05-19,20.167,20.336,19.94,20.212,10056438,0
2015-05-20,20.157,20.469,20.102,20.308,8934531,0
2015-05-21,20.39,20.739,20.354,20.522,10329082,0
2015-05-22,20.439,20.522,20.222,20.222,8233135,0
2015-05-26,20.11,20.127,19.75,19.95,9666564,0
2015-05-27,20.044,20.063,19.759,19.988,10318532,0
2015-05-28,20.015,20.015,19.704,19.912,9065974,0
2015-05-29,19.902,19.979,19.684,19.789,10345701,0
2015-06-01,19.846,19.96,19.684,19.749,8582746,0
2015-06-02,19.731,19.863,19.694,19.723,8877620,0
2015-06-03,19.819,19.855,19.667,19.677,8674222,0
2015-06-04,19.628,19.638,19.326,19.534,13700077,0
2015-06-05,19.468,19.648,19.326,19.59,9255345,0
2015-06-08,20.053,20.053,19.581,19.638,14997106,0
2015-06-09,19.648,19.648,19.21,19.515,11618099,0
2015-06-10,19.524,19.883,19.524,19.883,12991033,0
2015-06-11,19.863,19.95,19.648,19.677,9138650,0
2015-06-12,19.561,19.714,19.43,19.628,8112870,0
2015-06-15,19.542,19.542,19.164,19.279,11783441,0
2015-06-16,19.487,19.855,19.39,19.769,15335080,0
2015-06-17,19.863,19.979,19.628,19.779,7365985,0
2015-06-18,19.855,20.138,19.837,20.073,8186237,0
2015-06-19,20.025,20.044,19.809,19.809,10120207,0
2015-06-22,19.969,19.997,19.779,19.921,8396190,0
2015-06-23,19.893,19.921,19.749,19.837,7109326,0
2015-06-24,19.741,19.846,19.45,19.648,14451505,0
2015-06-25,19.769,19.789,19.41,19.44,9296575,0
2015-06-26,19.4,19.487,19.23,19.23,15225560,0
2015-06-29,19.128,19.148,18.596,18.635,14321580,0
2015-06-30,18.822,18.976,18.513,18.663,16021974,0
2015-07-01,18.796,18.939,18.635,18.729,9194136,0
2015-07-02,18.806,18.89,18.578,18.635,7873212,0
2015-07-06,18.455,18.759,18.372,18.558,9146138,0
2015-07-07,18.54,18.568,18.057,18.513,15018460,0
2015-07-08,18.302,18.332,18.106,18.106,9969985,0
2015-07-09,18.406,18.532,18.087,18.123,10722156,0
2015-07-10,18.294,18.332,18.087,18.238,9199632,0
2015-07-13,17.897,18.123,17.66,18.114,18204007,0
2015-07-14,18.123,18.275,18.097,18.21,7975996,0
2015-07-15,18.256,18.265,17.945,18.029,9373719,0
2015-07-16,18.302,18.558,18.284,18.483,11604357,0
2015-07-17,18.381,18.464,18.047,18.047,12194889,0
2015-07-20,18.067,18.067,17.878,17.887,10089021,0
2015-07-21,17.803,17.897,17.576,17.736,12935325,0
2015-07-22,17.633,17.831,17.461,17.765,12896104,0
2015-07-23,17.812,18.001,17.698,17.765,10524363,0
2015-07-24,17.708,17.803,17.452,17.576,12188440,0
2015-07-27,17.444,17.651,17.32,17.452,13809069,0
2015-07-28,17.643,17.698,17.083,17.378,16280500,0
2015-07-29,17.272,17.643,17.073,17.537,16830394,0
2015-07-30,17.547,17.765,17.461,17.623,10392109,0
2015-07-31,17.736,17.793,17.623,17.669,11124617,0
2015-08-03,17.594,17.633,17.129,17.208,15169487,0
2015-08-04,17.208,17.444,17.198,17.29,10447929,0
2015-08-05,17.395,17.633,17.32,17.378,7984952,0
2015-08-06,17.29,17.387,17.139,17.272,9117526,0
2015-08-07,17.29,17.329,17.083,17.149,6721118,0
2015-08-10,17.262,17.5,17.227,17.461,8051132,0
2015-08-11,17.272,17.28,16.818,16.922,11364417,0
2015-08-12,16.828,17.048,16.77,16.969,11417769,0
2015-08-13,16.95,17.038,16.828,16.848,7044396,0
2015-08-14,16.762,17.018,16.752,16.989,6386842,0
2015-08-17,16.931,17.208,16.848,17.179,5905728,0
2015-08-18,17.092,17.129,16.903,16.95,6234929,0
2015-08-19,16.799,16.969,16.677,16.78,9758027,0
2015-08-20,16.649,16.677,16.289,16.299,9183881,0
2015-08-21,16.156,16.336,15.882,15.882,14100105,0
2015-08-24,14.973,15.873,14.587,15.409,24091130,0
2015-08-25,15.966,15.966,15.088,15.107,21224212,0
2015-08-26,15.466,15.674,14.973,15.626,17695723,0
2015-08-27,15.817,16.218,15.788,16.16,12486112,0
2015-08-28,16.122,16.436,16.103,16.37,12104837,0
2015-08-31,16.247,16.456,16.17,16.398,10294899,0
2015-09-01,15.979,16.103,15.788,15.914,15419207,0
2015-09-02,16.198,16.198,15.866,16.188,8946629,0
2015-09-03,16.208,16.789,16.208,16.446,11486272,0
2015-09-04,16.208,16.531,16.208,16.427,11050632,0
2015-09-08,16.722,16.979,16.675,16.95,12124567,0
2015-09-09,17.151,17.303,16.694,16.732,11058923,0
2015-09-10,16.732,16.94,16.647,16.779,10435115,0
2015-09-11,16.647,16.837,16.598,16.837,5980055,0
2015-09-14,16.847,16.913,16.647,16.789,6267615,0
2015-09-15,17.102,17.21,16.877,17.181,8210732,0
2015-09-16,17.151,17.561,17.111,17.448,11692705,0
2015-09-17,17.428,17.609,17.246,17.313,8820340,0
2015-09-18,16.959,17.181,16.722,16.789,17545143,0
2015-09-21,16.857,16.922,16.608,16.694,10978427,0
2015-09-22,16.408,16.466,16.056,16.179,14972127,0
2015-09-23,16.15,16.17,15.914,15.979,8796152,0
2015-09-24,15.808,15.969,15.474,15.894,15314565,0
2015-09-25,15.846,16.046,15.646,15.788,15541890,0
2015-09-28,15.704,15.724,15.513,15.578,13836249,0
2015-09-29,15.551,15.941,15.465,15.914,12111972,0
2015-09-30,16.17,16.37,16.131,16.313,10989341,0
2015-10-01,16.341,16.417,15.884,16.036,9880039,0
2015-10-02,15.856,16.256,15.588,16.247,10910421,0
2015-10-05,16.427,16.877,16.427,16.808,9023503,0
2015-10-06,16.847,17.084,16.769,16.969,8121212,0
2015-10-07,17.111,17.274,16.903,16.999,9964883,0
2015-10-08,16.959,17.191,16.922,17.121,8515292,0
2015-10-09,17.121,17.191,16.685,16.694,9951822,0
2015-10-12,16.722,16.732,16.38,16.446,8198672,0
2015-10-13,16.304,16.37,15.989,16.086,12957017,0
2015-10-14,16.103,16.313,16.066,16.198,16119869,0
2015-10-15,16.228,16.274,15.931,16.056,15844876,0
2015-10-16,16.076,16.141,15.959,16.094,16160666,0
2015-10-19,16.026,16.218,15.894,16.026,18127682,0
2015-10-20,15.989,16.208,15.941,16.056,12591857,0
2015-10-21,16.036,16.17,15.894,15.923,10030114,0
2015-10-22,16.086,16.903,15.998,16.769,43530122,0
2015-10-23,16.922,16.922,16.57,16.769,16333201,0
2015-10-26,16.704,16.722,16.37,16.504,12527463,0
2015-10-27,16.769,17.484,16.141,17.399,24815854,0
2015-10-28,17.39,17.934,17.342,17.934,16556112,0
2015-10-29,17.884,18.105,17.818,17.96,19436732,0
2015-10-30,18.046,18.046,17.714,17.723,14257115,0
2015-11-02,17.714,17.999,17.704,17.934,8810737,0
2015-11-03,17.818,18.086,17.8,17.943,12280015,0
2015-11-04,17.96,18.141,17.846,17.98,8295723,0
2015-11-05,17.904,18.294,17.904,18.161,8526417,0
2015-11-06,18.096,18.228,17.96,18.028,12025076,0
2015-11-09,17.943,18.037,17.818,17.884,12823316,0
2015-11-10,17.828,18.087,17.79,18.01,11324724,0
2015-11-11,18.038,18.097,17.751,17.751,6392407,0
2015-11-12,17.626,17.79,17.378,17.396,8147185,0
2015-11-13,17.299,17.481,17.088,17.195,16292181,0
2015-11-16,17.146,17.703,17.107,17.588,7925805,0
2015-11-17,17.597,17.934,17.55,17.693,9288813,0
2015-11-18,17.751,18.115,17.664,18.057,9966825,0
2015-11-19,18.057,18.411,18.028,18.212,10218905,0
2015-11-20,18.212,18.326,18.153,18.203,9687049,0
2015-11-23,18.24,18.499,18.203,18.278,9559830,0
2015-11-24,18.115,18.287,17.971,18.183,9374925,0
2015-11-25,18.203,18.366,18.02,18.193,9776415,0
2015-11-27,18.163,18.203,17.99,17.99,3085461,0
2015-11-30,18.077,18.193,17.943,17.961,10459014,0
2015-12-01,18.106,18.153,17.914,18.047,7852117,0
2015-12-02,18.02,18.23,17.934,17.971,10035602,0
2015-12-03,18.067,18.106,17.033,17.098,20948423,0
2015-12-04,17.088,17.319,16.973,17.289,14583283,0
2015-12-07,17.225,17.368,17.062,17.299,10107807,0
2015-12-08,17.098,17.186,16.88,17.098,11576518,0
2015-12-09,16.993,17.319,16.963,17.023,10165786,0
2015-12-10,17.023,17.252,16.87,16.963,8443228,0
2015-12-11,17.981,17.981,17.358,17.914,29962413,0
2015-12-14,17.856,17.865,17.225,17.328,17123310,0
2015-12-15,17.425,17.511,17.043,17.136,11461118,0
2015-12-16,17.243,17.828,17.205,17.76,20530636,0
2015-12-17,17.435,17.569,17.328,17.348,13869924,0
2015-12-18,17.225,17.406,17.156,17.261,23762606,0
2015-12-21,17.319,17.435,17.186,17.289,12522975,0
2015-12-22,17.319,17.501,17.279,17.415,8823613,0
2015-12-23,17.501,17.818,17.491,17.79,10854641,0
2015-12-24,17.809,18.043,17.76,17.799,3298245,0
2015-12-28,17.722,17.76,17.343,17.462,6669408,0
2015-12-29,17.569,17.79,17.569,17.731,7360125,0
2015-12-30,17.703,17.884,17.693,17.731,5944933,0
2015-12-31,17.597,17.76,17.511,17.531,7914518,0
2016-01-04,17.215,17.243,17.018,17.176,11283261,0
2016-01-05,17.186,17.325,16.998,17.166,12441792,0
2016-01-06,16.87,16.963,16.677,16.782,13158863,0
2016-01-07,16.446,16.691,16.341,16.398,12046228,0
2016-01-08,16.476,16.714,16.398,16.446,17572304,0
2016-01-11,16.486,16.835,16.446,16.599,16536856,0
2016-01-12,16.772,16.888,16.408,16.629,15015214,0
2016-01-13,16.687,16.916,16.322,16.36,17339962,0
2016-01-14,16.417,16.753,16.331,16.59,10481272,0
2016-01-15,16.255,16.451,16.034,16.178,17069179,0
2016-01-19,16.322,16.417,15.911,16.074,11719725,0
2016-01-20,15.593,16.12,15.468,16.005,18303348,0
2016-01-21,16.074,16.59,15.891,16.237,15186459,0
2016-01-22,16.496,16.561,16.246,16.398,13383730,0
2016-01-25,16.351,16.427,15.938,16.074,14105744,0
2016-01-26,16.092,17.309,16.074,16.983,20330205,0
2016-01-27,16.888,17.521,16.806,17.176,17648677,0
2016-01-28,17.378,17.458,17.156,17.252,11811580,0
2016-01-29,17.368,17.846,17.358,17.846,12559582,0
2016-02-01,17.645,17.938,17.559,17.809,8914466,0
2016-02-02,17.54,17.626,17.186,17.348,11675603,0
2016-02-03,17.521,17.722,17.225,17.626,11767727,0
2016-02-04,17.607,18.287,17.588,18.087,14330453,0
2016-02-05,17.981,18.203,17.491,17.588,17518356,0
2016-02-08,17.328,17.396,17.058,17.225,12140490,0
2016-02-09,17.107,17.914,17.079,17.713,18397820,0
2016-02-10,17.751,17.914,17.378,17.396,10038792,0
2016-02-11,17.079,17.289,16.888,17.079,14738058,0
2016-02-12,17.261,17.645,17.166,17.636,14738571,0
2016-02-16,17.828,17.943,17.731,17.875,12570310,0
2016-02-17,17.953,18.336,17.914,18.173,13493181,0
2016-02-18,18.268,18.326,17.943,17.961,10404286,0
2016-02-19,17.828,17.924,17.664,17.79,13814537,0
2016-02-22,18,18.106,17.828,17.924,13359611,0
2016-02-23,17.755,17.889,17.571,17.59,9900539,0
2016-02-24,17.503,17.552,17.087,17.379,13041135,0
2016-02-25,17.379,17.561,17.319,17.503,12807401,0
2016-02-26,17.61,17.774,17.542,17.686,19033075,0
2016-02-29,17.735,17.938,17.667,17.676,15972900,0
2016-03-01,17.793,18.121,17.624,17.996,9872007,0
2016-03-02,18.025,18.256,17.976,18.16,8023378,0
2016-03-03,18.276,18.304,18.034,18.246,8082222,0
2016-03-04,18.285,18.556,18.246,18.314,9812154,0
2016-03-07,18.266,18.924,18.19,18.904,14905152,0
2016-03-08,18.835,18.904,18.373,18.383,9371511,0
2016-03-09,18.45,18.75,18.45,18.528,7058331,0
2016-03-10,18.536,18.75,18.16,18.354,7935836,0
2016-03-11,18.576,18.884,18.541,18.788,9461924,0
2016-03-14,18.652,18.869,18.652,18.75,6689831,0
2016-03-15,18.586,18.816,18.508,18.78,7549844,0
2016-03-16,18.788,18.944,18.672,18.788,7346524,0
2016-03-17,18.825,19.465,18.808,19.357,11437940,0
2016-03-18,19.465,19.614,19.321,19.339,13598440,0
2016-03-21,19.321,19.559,19.301,19.485,6627713,0
2016-03-22,19.435,19.734,19.386,19.619,8856090,0
2016-03-23,19.569,19.579,19.334,19.445,6996060,0
2016-03-24,19.212,19.594,19.152,19.559,7256505,0
2016-03-28,19.678,19.841,19.579,19.685,7855038,0
2016-03-29,19.54,19.976,19.513,19.947,9223833,0
2016-03-30,20.043,20.352,19.996,20.13,8457501,0
2016-03-31,20.198,20.286,20.033,20.178,10037459,0
2016-04-01,19.976,20.178,19.909,20.121,7830251,0
2016-04-04,20.083,20.247,20.063,20.073,6788653,0
2016-04-05,19.879,20.029,19.734,19.909,6165627,0
2016-04-06,19.879,20.14,19.72,20.103,6450113,0
2016-04-07,20.043,20.14,19.889,19.957,7608313,0
2016-04-08,20.083,20.217,19.743,19.832,9109667,0
2016-04-11,19.879,20.13,19.869,19.918,6641757,0
2016-04-12,20.305,20.362,20.053,20.121,11768595,0
2016-04-13,20.247,20.41,20.183,20.362,9685380,0
2016-04-14,20.286,20.377,19.803,20.063,8972326,0
2016-04-15,20.063,20.286,20.033,20.208,9270553,0
2016-04-18,20.024,20.314,20.024,20.208,5880754,0
2016-04-19,20.324,20.343,20.103,20.217,5530725,0
2016-04-20,20.227,20.362,20.208,20.266,4815073,0
2016-04-21,20.237,20.352,20.073,20.093,7273593,0
2016-04-22,19.986,20.4,19.986,20.276,6104539,0
2016-04-25,20.16,20.295,20.093,20.256,8395187,0
2016-04-26,19.869,20.033,18.536,18.566,41310456,0
2016-04-27,18.576,18.74,18.45,18.642,19210980,0
2016-04-28,18.586,18.586,18.237,18.246,15147172,0
2016-04-29,18.237,18.256,17.889,18.034,10966387,0
2016-05-02,18.103,18.295,18.063,18.17,8793160,0
2016-05-03,17.986,18.053,17.822,17.986,9436478,0
2016-05-04,17.909,17.996,17.59,17.745,8002083,0
2016-05-05,17.755,17.899,17.696,17.696,7359178,0
2016-05-06,17.648,17.948,17.61,17.813,6206617,0
2016-05-09,17.813,17.986,17.667,17.716,7379118,0
2016-05-10,17.84,18.237,17.764,18.217,9288564,0
2016-05-11,18.15,18.344,18.103,18.227,11185859,0
2016-05-12,18.276,18.41,18.016,18.237,15270712,0
2016-05-13,18.21,18.392,18.044,18.053,12353332,0
2016-05-16,18.063,18.576,18.063,18.556,11514874,0
2016-05-17,18.518,18.7,18.388,18.459,8671674,0
2016-05-18,18.364,18.76,18.29,18.334,8247406,0
2016-05-19,18.19,18.383,18.107,18.295,9527997,0
2016-05-20,18.44,18.896,18.44,18.845,10647028,0
2016-05-23,18.899,19.202,18.845,19.048,12571259,0
2016-05-24,19.147,19.481,19.127,19.405,8338153,0
2016-05-25,19.485,19.55,19.271,19.321,8628041,0
2016-05-26,19.391,19.596,19.361,19.576,7586469,0
2016-05-27,19.518,19.946,19.461,19.946,12888424,0
2016-05-31,19.898,20.374,19.888,20.316,16337941,0
2016-06-01,20.122,20.307,19.976,20.199,7588825,0
2016-06-02,20.199,20.608,20.161,20.578,10263110,0
2016-06-03,20.413,20.549,20.199,20.501,7170229,0
2016-06-06,20.578,20.714,20.423,20.483,8636700,0
2016-06-07,20.519,20.714,20.483,20.51,10476737,0
2016-06-08,20.519,20.568,20.278,20.403,8151639,0
2016-06-09,20.297,20.492,20.112,20.453,8007004,0
2016-06-10,19.849,20.033,19.576,19.956,11214398,0
2016-06-13,19.811,19.946,19.665,19.684,10147287,0
2016-06-14,19.626,19.888,19.586,19.713,5847398,0
2016-06-15,19.859,19.878,19.626,19.646,5137065,0
2016-06-16,19.491,19.626,19.371,19.556,6976981,0
2016-06-17,19.509,19.831,19.5,19.732,11173132,0
2016-06-20,20.093,20.141,19.859,19.868,6679390,0
2016-06-21,19.898,19.936,19.781,19.811,5483396,0
2016-06-22,19.908,20.268,19.861,19.986,8049880,0
2016-06-23,20.218,20.326,20.024,20.218,6447258,0
2016-06-24,19.509,19.761,19.151,19.151,14335816,0
2016-06-27,18.966,18.966,18.362,18.536,9003188,0
2016-06-28,18.761,18.946,18.647,18.847,7299043,0
2016-06-29,19.061,19.311,18.857,19.266,9520842,0
2016-06-30,19.361,19.991,19.352,19.917,10013705,0
2016-07-01,19.781,20.005,19.684,19.732,5603134,0
2016-07-05,19.646,19.646,19.276,19.381,3837263,0
2016-07-06,19.316,19.586,19.236,19.556,3805577,0
2016-07-07,19.956,20.208,19.781,19.859,7507943,0
2016-07-08,20.005,20.344,20.005,20.335,5994454,0
2016-07-11,20.307,20.539,20.307,20.413,4435040,0
2016-07-12,20.549,20.908,20.51,20.861,7467147,0
2016-07-13,20.861,20.958,20.763,20.783,4373696,0
2016-07-14,20.908,20.958,20.803,20.832,4611604,0
2016-07-15,20.861,20.861,20.685,20.763,5046216,0
2016-07-18,20.803,20.852,20.724,20.793,4510667,0
2016-07-19,20.733,20.852,20.662,20.733,3802779,0
2016-07-20,20.803,21.055,20.667,21.017,5029164,0
2016-07-21,21.046,21.172,20.87,20.908,4006124,0
2016-07-22,20.87,21.075,20.773,21.055,3120402,0
2016-07-25,21.007,21.123,20.948,21.055,4664895,0
2016-07-26,21.103,21.25,21.055,21.113,8449823,0
2016-07-27,20.393,20.938,20.189,20.899,18404772,0
2016-07-28,20.899,21.998,20.823,21.677,23033645,0
2016-07-29,21.746,21.852,21.571,21.61,28423279,0
2016-08-01,21.639,21.852,21.61,21.677,13085780,0
2016-08-02,21.648,21.756,21.473,21.502,8932114,0
2016-08-03,21.512,21.746,21.463,21.591,24981193,0
2016-08-04,21.551,21.872,21.551,21.766,7946832,0
2016-08-05,21.833,22.101,21.823,22.018,10997605,0
2016-08-08,22.018,22.291,21.979,22.174,22349052,0
2016-08-09,22.241,22.369,22.213,22.281,5850011,0
2016-08-10,22.261,22.309,22.126,22.203,5855177,0
2016-08-11,22.271,22.369,22.241,22.291,6716190,0
2016-08-12,22.241,22.319,22.154,22.241,6515903,0
2016-08-15,22.271,22.494,22.241,22.436,7953775,0
2016-08-16,22.319,22.436,22.056,22.116,9438614,0
2016-08-17,22.144,22.174,21.833,21.969,10385799,0
2016-08-18,21.969,22.134,21.941,22.046,10182156,0
2016-08-19,22.086,22.271,22.028,22.144,11635156,0
2016-08-22,22.028,22.174,21.96,22.106,8813571,0
2016-08-23,22.251,22.378,22.179,22.203,9966597,0
2016-08-24,22.203,22.309,21.998,22.037,7789913,0
2016-08-25,21.998,22.208,21.921,22.056,7897435,0
2016-08-26,22.126,22.271,21.956,22.046,9684520,0
2016-08-29,22.101,22.385,22.051,22.199,8673322,0
2016-08-30,22.17,22.297,22.16,22.277,7388161,0
2016-08-31,22.209,22.242,22.066,22.199,8033445,0
2016-09-01,22.18,22.307,22.096,22.218,6049353,0
2016-09-02,22.257,22.443,22.209,22.277,5223652,0
2016-09-06,22.277,22.385,22.227,22.385,7117329,0
2016-09-07,22.356,22.423,22.214,22.326,10620910,0
2016-09-08,22.218,22.346,22.17,22.267,14501337,0
2016-09-09,22.101,22.15,21.817,21.895,14256895,0
2016-09-12,21.719,22.081,21.66,21.994,12666853,0
2016-09-13,21.846,22.013,21.754,21.866,10241063,0
2016-09-14,21.837,22.081,21.827,21.885,7139532,0
2016-09-15,21.759,22.18,21.759,22.101,7188128,0
2016-09-16,22.051,22.189,21.989,22.131,13344861,0
2016-09-19,22.209,22.497,22.209,22.209,6262269,0
2016-09-20,22.356,22.413,22.165,22.209,7834450,0
2016-09-21,22.326,22.532,22.209,22.463,11958534,0
2016-09-22,22.532,22.727,22.522,22.609,8532702,0
2016-09-23,22.453,22.727,22.413,22.639,10339340,0
2016-09-26,22.502,22.547,22.413,22.502,8394470,0
2016-09-27,22.492,22.844,22.463,22.825,10365070,0
2016-09-28,22.894,23.128,22.854,23.119,12253939,0
2016-09-29,23.06,23.265,22.982,23.01,7786037,0
2016-09-30,23.148,23.295,22.903,23.138,10027525,0
2016-10-03,23.079,23.196,23.06,23.148,8858487,0
2016-10-04,23.186,23.236,22.815,22.903,9626161,0
2016-10-05,23.001,23.372,23.001,23.285,8500503,0
2016-10-06,23.275,23.431,23.177,23.354,9960626,0
2016-10-07,23.344,23.435,23.143,23.265,8709553,0
2016-10-10,23.344,23.441,23.265,23.295,6888879,0
2016-10-11,23.206,23.29,23.05,23.128,6059130,0
2016-10-12,23.069,23.099,22.747,22.903,9740066,0
2016-10-13,22.698,22.776,22.56,22.698,8860851,0
2016-10-14,22.894,23.099,22.864,22.884,6897450,0
2016-10-17,22.903,23.068,22.894,22.923,5950043,0
2016-10-18,23.138,23.315,23.079,23.099,8199759,0
2016-10-19,23.119,23.411,23.05,23.245,6583511,0
2016-10-20,23.206,23.354,23.177,23.285,4269811,0
2016-10-21,23.119,23.334,23.001,23.305,5774282,0
2016-10-24,23.431,23.617,23.216,23.372,10032237,0
2016-10-25,22.923,22.923,22.237,22.473,17988496,0
2016-10-26,22.413,22.737,22.385,22.522,12599267,0
2016-10-27,22.6,22.649,22.385,22.423,8530094,0
2016-10-28,22.375,22.624,22.17,22.189,14519179,0
2016-10-31,22.237,22.257,22.042,22.218,10469459,0
2016-11-01,22.326,22.394,21.905,22.091,9193664,0
2016-11-02,22.023,22.194,21.822,21.974,11846319,0
2016-11-03,21.994,22.061,21.749,21.846,11218745,0
2016-11-04,21.866,22.126,21.846,21.915,21519029,0
2016-11-07,22.307,22.59,22.267,22.483,11421452,0
2016-11-08,22.483,22.776,22.453,22.658,6754538,0
2016-11-09,22.277,22.815,22.051,22.708,10784234,0
2016-11-10,22.805,23.069,22.668,22.688,11436511,0
2016-11-11,22.619,22.962,22.609,22.894,9356288,0
2016-11-14,22.972,23.138,22.894,22.982,7806203,0
2016-11-15,22.928,23.316,22.928,23.272,6740560,0
2016-11-16,23.174,23.518,23.144,23.292,6414061,0
2016-11-17,23.36,23.499,23.36,23.439,4483695,0
2016-11-18,23.439,23.508,23.312,23.449,4745895,0
2016-11-21,23.518,23.616,23.389,23.489,5282890,0
2016-11-22,23.596,23.681,23.499,23.616,5761116,0
2016-11-23,23.576,23.833,23.547,23.803,4651754,0
2016-11-25,23.793,23.97,23.771,23.901,2647397,0
2016-11-28,23.863,24.03,23.793,23.813,4612478,0
2016-11-29,23.813,24.01,23.773,23.783,5656602,0
2016-11-30,23.833,24.069,23.596,23.646,7981731,0
2016-12-01,23.646,23.744,23.105,23.154,9020869,0
2016-12-02,23.164,23.351,23.144,23.174,5782683,0
2016-12-05,23.292,23.576,23.232,23.252,8735551,0
2016-12-06,23.222,23.636,23.212,23.606,5399259,0
2016-12-07,23.616,24.217,23.586,24.187,7169506,0
2016-12-08,24.482,24.939,24.443,24.482,12096921,0
2016-12-09,24.423,24.521,24.03,24.167,11871411,0
2016-12-12,24.108,24.177,23.813,23.931,8091170,0
2016-12-13,23.99,24.147,23.926,24.069,9780073,0
2016-12-14,24.059,24.227,23.921,23.95,7372573,0
2016-12-15,23.921,24.108,23.783,23.853,9961807,0
2016-12-16,23.882,24.137,23.853,23.911,17063962,0
2016-12-19,23.921,24.256,23.921,23.97,5473616,0
2016-12-20,24.02,24.305,24.02,24.197,5555020,0
2016-12-21,24.157,24.541,24.137,24.433,4860825,0
2016-12-22,24.324,24.49,24.26,24.354,8312002,0
2016-12-23,24.354,24.404,24.265,24.374,3861521,0
2016-12-27,24.324,24.6,24.324,24.541,3454500,0
2016-12-28,24.581,24.659,24.01,24.059,5155126,0
2016-12-29,24.059,24.217,23.985,24.05,4649530,0
2016-12-30,24.118,24.187,23.813,23.882,4494362,0
2017-01-03,24.01,24.137,23.734,23.911,6968224,0
2017-01-04,23.99,24.246,23.99,24.069,6591646,0
2017-01-05,23.98,24.295,23.911,23.921,7345977,0
2017-01-06,23.99,24.246,23.901,24.128,5640555,0
2017-01-09,24.197,24.344,24.069,24.078,6791112,0
2017-01-10,24.128,24.374,24.015,24.098,7155117,0
2017-01-11,24.05,24.344,24.03,24.275,5069742,0
2017-01-12,24.227,24.246,23.793,24.137,4579580,0
2017-01-13,24.207,24.462,24.197,24.443,3911833,0
2017-01-17,24.305,24.305,23.744,23.803,6238328,0
2017-01-18,23.911,24.187,23.863,24.167,5955952,0
2017-01-19,24.167,24.29,23.97,24.03,4618251,0
2017-01-20,24.147,24.531,24.147,24.394,7071859,0
2017-01-23,24.394,24.521,24.232,24.374,10610566,0
2017-01-24,24.826,25.81,24.256,25.762,21679111,0
2017-01-25,25.722,26.558,25.722,26.253,15184247,0
2017-01-26,26.184,26.303,25.762,26.126,12761522,0
2017-01-27,26.086,26.519,26.046,26.253,8743843,0
2017-01-30,26.155,26.233,25.919,26.224,9564317,0
2017-01-31,26.243,26.253,25.771,26.066,9110965,0
2017-02-01,25.869,26.066,25.555,25.791,9763549,0
2017-02-02,25.732,25.978,25.624,25.958,6084479,0
2017-02-03,26.046,26.371,26.027,26.303,7260266,0
2017-02-06,26.174,26.323,26.083,26.283,5255792,0
2017-02-07,26.303,26.411,26.136,26.164,5645461,0
2017-02-08,26.174,26.194,26.036,26.056,4926796,0
2017-02-09,26.086,26.44,26.076,26.371,6146626,0
2017-02-10,26.371,26.42,26.194,26.273,5904053,0
2017-02-13,26.096,26.49,25.889,26.303,7165476,0
2017-02-14,26.283,26.804,26.253,26.804,9129631,0
2017-02-15,26.715,27.06,26.706,26.922,7406172,0
2017-02-16,26.962,27.434,26.942,27.267,10096267,0
2017-02-17,27.188,27.227,26.902,27.207,4528724,0
2017-02-21,27.217,27.444,27.217,27.286,6308107,0
2017-02-22,27.169,27.394,27.149,27.296,8101986,0
2017-02-23,27.296,27.384,27.031,27.119,5750557,0
2017-02-24,26.986,27.446,26.837,27.441,5353819,0
2017-02-27,27.282,27.451,27.124,27.362,5307768,0
2017-02-28,27.263,27.381,27.104,27.322,9125824,0
2017-03-01,27.569,28.064,27.56,27.906,8259754,0
2017-03-02,27.827,27.871,27.579,27.589,4888330,0
2017-03-03,27.51,27.728,27.48,27.589,4755611,0
2017-03-06,27.451,27.51,27.322,27.431,5711337,0
2017-03-07,27.461,27.55,27.362,27.431,5311702,0
2017-03-08,27.52,27.589,27.273,27.332,5038966,0
2017-03-09,27.371,27.441,27.223,27.282,4616513,0
2017-03-10,27.302,27.51,27.223,27.273,5889606,0
2017-03-13,27.302,27.461,27.263,27.421,4116521,0
2017-03-14,26.936,26.946,26.521,26.57,8537588,0
2017-03-15,26.718,27.124,26.689,26.946,6203743,0
2017-03-16,27.134,27.203,26.956,26.995,4933407,0
2017-03-17,27.015,27.025,26.887,26.956,9831074,0
2017-03-20,27.025,27.248,26.966,27.015,4734608,0
2017-03-21,27.124,27.391,26.511,26.59,6237794,0
2017-03-22,26.59,27.164,26.59,27.065,5678285,0
2017-03-23,27.045,27.273,26.995,27.055,5411841,0
2017-03-24,27.154,27.292,26.976,27.124,4508924,0
2017-03-27,26.827,27.193,26.58,27.124,4476282,0
2017-03-28,27.114,27.391,27.025,27.263,4918981,0
2017-03-29,27.213,27.312,27.114,27.193,3503185,0
2017-03-30,27.144,27.569,27.144,27.273,5750189,0
2017-03-31,27.035,27.085,26.565,26.718,9343055,0
2017-04-03,26.788,26.906,26.328,26.56,7394443,0
2017-04-04,26.55,26.778,26.481,26.511,3890114,0
2017-04-05,26.718,26.882,26.382,26.421,5408053,0
2017-04-06,26.421,26.699,26.313,26.501,4453333,0
2017-04-07,26.441,26.659,26.412,26.53,4384493,0
2017-04-10,26.53,26.758,26.382,26.511,4898707,0
2017-04-11,26.491,26.617,26.313,26.57,4443946,0
2017-04-12,26.738,26.788,26.115,26.204,5361903,0
2017-04-13,26.174,26.382,26.045,26.045,4047062,0
2017-04-17,26.164,26.318,26.115,26.263,4007040,0
2017-04-18,26.204,27.005,26.154,26.609,12923922,0
2017-04-19,26.718,26.936,26.451,26.58,6092378,0
2017-04-20,26.689,26.936,26.619,26.827,7383210,0
2017-04-21,26.778,26.867,26.55,26.738,6500959,0
2017-04-24,27.094,27.352,26.995,27.233,9813435,0
2017-04-25,27.817,28.43,27.56,28.242,13961721,0
2017-04-26,28.331,28.331,27.906,28.094,7652666,0
2017-04-27,28.163,28.777,28.153,28.717,10252189,0
2017-04-28,28.688,28.698,28.47,28.549,7788225,0
2017-05-01,28.628,28.876,28.524,28.806,5875389,0
2017-05-02,28.816,28.856,28.589,28.717,6598358,0
2017-05-03,28.549,28.628,28.376,28.46,5518884,0
2017-05-04,28.48,28.658,28.43,28.539,3974860,0
2017-05-05,28.608,28.717,28.46,28.608,8009886,0
2017-05-08,28.658,28.94,28.559,28.816,5744201,0
2017-05-09,28.806,28.984,28.698,28.777,6389011,0
2017-05-10,28.717,28.826,28.599,28.806,3944720,0
2017-05-11,28.658,28.786,28.341,28.5,5416330,0
2017-05-12,28.915,28.945,28.524,28.757,6397225,0
2017-05-15,28.826,29.222,28.816,29.024,5881895,0
2017-05-16,29.123,29.41,28.989,29.291,9631581,0
2017-05-17,28.984,29.108,28.331,28.341,6384112,0
2017-05-18,28.292,28.628,28.034,28.47,5626313,0
2017-05-19,28.698,28.896,28.559,28.747,4755384,0
2017-05-22,28.886,29.044,28.717,29.004,4811548,0
2017-05-23,29.034,29.153,28.742,28.876,5820655,0
2017-05-24,29.004,29.044,28.747,28.866,4329708,0
2017-05-25,28.945,29.351,28.856,29.262,7985248,0
2017-05-26,29.227,29.356,29.127,29.147,3405134,0
2017-05-30,29.087,29.291,29.068,29.167,5942131,0
2017-05-31,29.187,29.296,28.908,28.948,6079743,0
2017-06-01,29.087,29.515,29.078,29.515,6418772,0
2017-06-02,29.555,29.744,29.426,29.535,5447277,0
2017-06-05,29.645,29.714,29.366,29.386,5290760,0
2017-06-06,29.267,29.605,29.237,29.416,5494446,0
2017-06-07,29.485,29.525,29.097,29.336,6060253,0
2017-06-08,29.237,29.396,29.048,29.147,8390212,0
2017-06-09,29.147,29.416,28.496,28.799,8804823,0
2017-06-12,28.769,28.928,28.222,28.908,6940011,0
2017-06-13,29.257,29.356,28.978,29.247,4824619,0
2017-06-14,29.257,29.346,28.948,29.097,4141632,0
2017-06-15,28.779,29.286,28.779,29.237,6653647,0
2017-06-16,29.267,29.331,28.898,29.257,6666647,0
2017-06-19,29.436,29.744,29.386,29.724,6654654,0
2017-06-20,29.645,29.814,29.505,29.515,3897540,0
2017-06-21,29.664,29.694,29.456,29.605,5023142,0
2017-06-22,29.605,29.645,29.401,29.555,3520759,0
2017-06-23,29.585,29.844,29.545,29.834,7294852,0
2017-06-26,29.834,30.246,29.824,30.072,5826558,0
2017-06-27,30.023,30.182,29.834,29.834,6257525,0
2017-06-28,30.112,30.435,29.873,30.341,5968039,0
2017-06-29,30.391,30.421,29.794,30.212,8896450,0
2017-06-30,30.261,30.261,29.804,29.893,8928006,0
2017-07-03,30.092,30.152,29.913,29.973,3365757,0
2017-07-05,30.092,30.46,29.953,30.331,6015488,0
2017-07-06,30.152,30.271,29.605,29.655,6267950,0
2017-07-07,29.724,30.217,29.694,30.122,4297302,0
2017-07-10,30.013,30.44,29.963,30.381,3480642,0
2017-07-11,30.401,30.52,30.083,30.172,4888973,0
2017-07-12,30.361,30.789,30.361,30.689,5381183,0
2017-07-13,30.659,30.803,30.53,30.659,4209043,0
2017-07-14,30.659,31.017,30.659,30.908,3940898,0
2017-07-17,31.027,31.256,30.958,31.157,4384649,0
2017-07-18,31.137,31.246,30.968,31.246,3887455,0
2017-07-19,31.256,31.584,31.256,31.565,5499345,0
2017-07-20,31.256,31.599,30.818,31.545,11759583,0
2017-07-21,31.495,31.893,31.465,31.684,12192595,0
2017-07-24,31.684,31.903,31.485,31.684,8162353,0
2017-07-25,31.734,32.002,31.535,31.962,9601129,0
2017-07-26,31.376,31.574,29.853,30.261,16156397,0
2017-07-27,30.261,30.411,29.018,29.336,15527589,0
2017-07-28,29.326,29.361,28.998,29.097,8872482,0
2017-07-31,29.277,29.426,28.869,28.988,9484173,0
2017-08-01,29.107,29.475,28.993,29.366,8057192,0
2017-08-02,29.515,29.963,29.4,29.615,9949896,0
2017-08-03,29.585,29.645,28.953,29.127,10481439,0
2017-08-04,29.227,29.346,29.048,29.097,4904267,0
2017-08-07,29.147,29.187,28.978,29.087,4993352,0
2017-08-08,29.008,29.47,28.968,29.147,5827891,0
2017-08-09,29.018,29.296,28.988,29.207,4811449,0
2017-08-10,29.038,29.207,28.411,28.421,6882205,0
2017-08-11,28.52,28.968,28.52,28.829,3763449,0
2017-08-14,29.147,29.356,29.068,29.257,3754629,0
2017-08-15,28.371,28.739,28.123,28.341,12312815,0
2017-08-16,28.451,28.61,28.172,28.302,7222993,0
2017-08-17,28.142,28.356,27.705,27.725,7077637,0
2017-08-18,27.675,27.988,27.565,27.735,5205165,0
2017-08-21,27.754,28.103,27.645,28.043,5162702,0
2017-08-22,28.123,28.446,28.123,28.351,5167547,0
2017-08-23,28.093,28.441,28.053,28.331,4021805,0
2017-08-24,28.381,28.501,28.282,28.411,6417966,0
2017-08-25,28.461,28.699,28.441,28.511,3317153,0
2017-08-28,28.59,28.754,28.52,28.61,4029926,0
2017-08-29,28.37,28.65,28.26,28.57,4724061,0
2017-08-30,28.55,28.7,28.415,28.64,4876636,0
2017-08-31,28.78,28.9,28.73,28.76,4451425,0
2017-09-01,28.82,29.1,28.81,28.91,6618644,0
2017-09-05,28.85,28.9,28.28,28.62,5814951,0
2017-09-06,28.72,28.81,28.55,28.58,4860170,0
2017-09-07,28.64,28.82,28.6,28.73,5741910,0
2017-09-08,28.57,28.72,28.35,28.54,4572011,0
2017-09-11,28.82,29.02,28.74,28.92,4120945,0
2017-09-12,28.97,29.18,28.96,29.15,3646431,0
2017-09-13,29.16,29.31,28.99,29.2,3881843,0
2017-09-14,29.1,29.34,29.1,29.25,3852756,0
2017-09-15,29.18,29.425,29.14,29.35,7748701,0
2017-09-18,29.46,29.69,29.41,29.54,3317559,0
2017-09-19,29.54,30.12,29.53,29.91,4612780,0
2017-09-20,29.99,30.15,29.805,30.03,4248504,0
2017-09-21,30.03,30.14,29.97,30.1,4492462,0
2017-09-22,30.04,30.25,29.91,30.05,4278858,0
2017-09-25,30.07,30.37,29.815,30.01,7357542,0
2017-09-26,30.16,30.16,29.75,29.81,5228438,0
2017-09-27,29.91,30.185,29.8,30.04,3584939,0
2017-09-28,29.97,30.05,29.8,29.95,4450848,0
2017-09-29,29.91,30.01,29.73,29.92,4064109,0
2017-10-02,29.94,30.18,29.89,30.16,4085508,0
2017-10-03,30.21,30.34,30.06,30.31,2915401,0
2017-10-04,30.27,30.53,30.23,30.47,3678991,0
2017-10-05,30.54,30.6,30.4,30.45,4882666,0
2017-10-06,30.37,30.39,30.01,30.09,4632670,0
2017-10-09,30.11,30.2,30.02,30.12,3133738,0
2017-10-10,30.11,30.14,29.65,30.03,5119060,0
2017-10-11,30.03,30.09,29.795,29.89,3829929,0
2017-10-12,29.64,30.01,29.52,29.94,6314325,0
2017-10-13,29.96,29.99,29.57,29.74,5987627,0
2017-10-16,29.87,30.07,29.79,29.89,3405316,0
2017-10-17,29.78,29.8,29.65,29.67,3728933,0
2017-10-18,29.74,29.97,29.66,29.92,4052249,0
2017-10-19,29.8,30.07,29.705,30.06,3484214,0
2017-10-20,30.17,30.38,30,30.06,6756255,0
2017-10-23,30.15,30.42,29.96,30.01,12614726,0
2017-10-24,30.6,32.31,30.3,31.94,24132564,0
2017-10-25,31.65,31.83,31.08,31.54,10872049,0
2017-10-26,31.54,31.94,31.53,31.7,5888788,0
2017-10-27,31.75,31.96,31.5,31.51,5726683,0
2017-10-30,31.41,31.5547,31.185,31.26,4669043,0
2017-10-31,31.5,31.55,31.25,31.31,5235054,0
2017-11-01,31.55,31.75,31.37,31.63,5162999,0
2017-11-02,31.63,31.68,31.39,31.58,3699162,0
2017-11-03,31.62,31.89,31.61,31.67,3251932,0
2017-11-06,31.59,31.88,31.58,31.84,4119725,0
2017-11-07,31.81,32.25,31.78,32.25,6206712,0
2017-11-08,32.19,32.325,32,32.22,4536909,0
2017-11-09,32,32,31.54,31.79,5902242,0
2017-11-10,31.59,31.87,31.57,31.73,3346279,0
