Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,6.32,6.3564,6.2739,6.2739,291277,0
1982-01-04,6.2739,6.3564,6.2009,6.32,289093,0
1982-01-05,6.1551,6.2926,6.0087,6.0545,484812,0
1982-01-06,5.9354,5.9908,5.8534,5.9814,786150,0
1982-01-07,5.9354,5.9908,5.8534,5.9354,369567,0
1982-01-08,5.9354,5.9541,5.8808,5.8808,357319,0
1982-01-11,5.7344,5.9082,5.5328,5.5695,578625,0
1982-01-12,5.6156,5.6887,5.5328,5.6156,470592,0
1982-01-13,5.6612,5.7162,5.5883,5.5971,425767,0
1982-01-14,5.6887,5.762,5.5971,5.7526,261099,0
1982-01-15,5.7801,5.8534,5.7069,5.8261,1335249,0
1982-01-18,5.7895,5.8716,5.7069,5.8261,242295,0
1982-01-19,5.7801,5.835,5.7162,5.7344,385312,0
1982-01-20,5.6431,5.7526,5.5241,5.5695,434072,0
1982-01-21,5.5695,5.5971,5.5328,5.5607,340920,0
1982-01-22,5.5695,5.5971,5.5241,5.5241,384218,0
1982-01-25,5.5695,5.634,5.4875,5.634,504055,0
1982-01-26,5.6797,5.7526,5.5883,5.6431,269410,0
1982-01-27,5.634,5.7526,5.4875,5.6887,293469,0
1982-01-28,5.8716,6.0087,5.7162,5.9447,195718,0
1982-01-29,6.0087,6.0819,5.9082,6.0637,380063,0
1982-02-01,5.7801,5.9541,5.5971,5.6887,347915,0
1982-02-02,5.6431,5.7162,5.5607,5.5607,312272,0
1982-02-03,5.3868,5.5241,5.259,5.2862,865966,0
1982-02-04,5.3136,5.4327,5.1767,5.378,1005920,0
1982-02-05,5.3868,5.4783,5.2954,5.405,654503,0
1982-02-08,5.1582,5.2954,5.0118,5.0395,812608,0
1982-02-09,5.0303,5.1034,4.9569,5.0118,802331,0
1982-02-10,5.0667,5.1308,4.9937,5.0118,536852,0
1982-02-11,4.9569,5.0118,4.8931,4.9114,498585,0
1982-02-12,4.9845,5.0118,4.9569,4.9937,280563,0
1982-02-16,4.9203,5.0303,4.8107,4.9569,759471,0
1982-02-17,4.9569,5.0395,4.8657,4.8747,298494,0
1982-02-18,4.9203,4.9662,4.8657,4.8747,396462,0
1982-02-19,4.8747,4.9388,4.8107,4.8472,349230,0
1982-02-22,4.7924,4.9388,4.6368,4.6368,732352,0
1982-02-23,4.7377,4.8107,4.6464,4.765,557195,0
1982-02-24,4.8472,4.9937,4.7192,4.9662,413522,0
1982-02-25,4.9203,5.021,4.8199,4.8199,400401,0
1982-02-26,4.7377,4.8199,4.6464,4.7742,97971,0
1982-03-01,4.6735,4.765,4.5639,4.6826,540354,0
1982-03-02,4.5911,4.7192,4.4722,4.5363,527014,0
1982-03-03,4.3167,4.381,4.2619,4.2896,1670266,0
1982-03-04,4.2619,4.3627,4.1523,4.2619,1096671,0
1982-03-05,4.1341,4.1981,4.0607,4.1341,1181738,0
1982-03-08,4.0607,4.2254,3.8871,3.9239,600709,0
1982-03-09,4.0335,4.1341,3.905,4.0607,1150467,0
1982-03-10,4.1157,4.2437,3.9965,4.1981,750503,0
1982-03-11,4.2619,4.3079,4.1981,4.2711,1159211,0
1982-03-12,4.2896,4.3442,4.2164,4.3167,399742,0
1982-03-15,4.3627,4.454,4.2711,4.4451,445230,0
1982-03-16,4.3898,4.4722,4.3079,4.3442,748969,0
1982-03-17,4.2711,4.3353,4.2164,4.2164,284499,0
1982-03-18,4.2711,4.3167,4.2254,4.3167,523734,0
1982-03-19,4.2896,4.3353,4.2619,4.3167,502959,0
1982-03-22,4.3627,4.4083,4.3167,4.381,508863,0
1982-03-23,4.4722,4.5456,4.381,4.4722,633729,0
1982-03-24,4.4083,4.4722,4.3353,4.381,435388,0
1982-03-25,4.2896,4.3627,4.1981,4.1981,398435,0
1982-03-26,4.1341,4.2254,4.0424,4.1065,490715,0
1982-03-29,4.1065,4.1341,4.0791,4.1157,483060,0
1982-03-30,4.0791,4.1157,4.0335,4.0424,446105,0
1982-03-31,4.0607,4.0791,4.0335,4.0424,782430,0
1982-04-01,4.1523,4.2437,4.0424,4.2164,495962,0
1982-04-02,4.3167,4.381,4.2437,4.3627,389904,0
1982-04-05,4.381,4.4083,4.3442,4.4083,498805,0
1982-04-06,4.4083,4.454,4.3627,4.4266,625424,0
1982-04-07,4.454,4.4998,4.4083,4.4451,422925,0
1982-04-08,4.5088,4.5911,4.4451,4.5911,463160,0
1982-04-12,4.5728,4.6097,4.5363,4.5639,470158,0
1982-04-13,4.5639,4.5728,4.5456,4.5456,280783,0
1982-04-14,4.4722,4.5363,4.4083,4.4998,523296,0
1982-04-15,4.454,4.4722,4.4266,4.454,474971,0
1982-04-16,4.4266,4.454,4.3898,4.4451,417238,0
1982-04-19,4.381,4.4083,4.3442,4.3627,668938,0
1982-04-20,4.2164,4.3167,4.1065,4.1523,611422,0
1982-04-21,4.0335,4.0879,3.9696,4.0424,721636,0
1982-04-22,4.1614,4.2619,4.0791,4.1981,841037,0
1982-04-23,4.3442,4.4083,4.2711,4.3898,877116,0
1982-04-26,4.4722,4.5363,4.3898,4.5363,631323,0
1982-04-27,4.4266,4.5088,4.3353,4.381,399963,0
1982-04-28,4.3898,4.4451,4.3442,4.381,167506,0
1982-04-29,4.3079,4.3442,4.2619,4.2896,532044,0
1982-04-30,4.2711,4.3079,4.2254,4.2254,459007,0
1982-05-03,4.1795,4.2437,4.1157,4.1981,595242,0
1982-05-04,4.1981,4.2254,4.1614,4.2164,1211916,0
1982-05-05,4.2164,4.2437,4.1614,4.1981,412647,0
1982-05-06,4.2437,4.2711,4.2164,4.2711,772372,0
1982-05-07,4.3627,4.454,4.2619,4.3627,709173,0
1982-05-10,4.381,4.4083,4.3353,4.381,469719,0
1982-05-11,4.4722,4.5639,4.381,4.5088,668938,0
1982-05-12,4.6187,4.6826,4.5639,4.6097,727978,0
1982-05-13,4.6187,4.6735,4.5639,4.5911,440417,0
1982-05-14,4.5456,4.6097,4.4722,4.4722,581247,0
1982-05-17,4.4266,4.4998,4.3442,4.3627,291500,0
1982-05-18,4.3079,4.3442,4.2619,4.2619,261540,0
1982-05-19,4.2437,4.3079,4.1795,4.2164,394495,0
1982-05-20,4.2164,4.2437,4.1795,4.2437,347479,0
1982-05-21,4.1795,4.2437,4.1157,4.1341,512364,0
1982-05-24,4.1981,4.2619,4.1157,4.2619,444571,0
1982-05-25,4.1981,4.2711,4.1065,4.1065,503178,0
1982-05-26,4.0335,4.0607,3.9877,3.9877,711362,0
1982-05-27,3.9696,3.9877,3.96,3.9696,635044,0
1982-05-28,3.9327,4.1248,3.759,3.7862,984709,0
1982-06-01,3.8322,3.8596,3.8047,3.8137,748539,0
1982-06-02,3.7682,3.8322,3.6948,3.7225,1017289,0
1982-06-03,3.631,3.7225,3.5395,3.6217,1485260,0
1982-06-04,3.5667,3.631,3.494,3.5395,46797,0
1982-06-07,3.5853,3.631,3.5212,3.5667,567469,0
1982-06-08,3.6035,3.631,3.5487,3.6217,480437,0
1982-06-09,3.6402,3.6768,3.6035,3.6217,515640,0
1982-06-10,3.5667,3.6583,3.4754,3.5487,1875821,0
1982-06-11,3.6035,3.6402,3.5487,3.6035,814358,0
1982-06-14,3.5487,3.5853,3.5028,3.5395,405865,0
1982-06-15,3.494,3.5395,3.4481,3.5395,406303,0
1982-06-16,3.5395,3.5667,3.494,3.494,741759,0
1982-06-17,3.4481,3.494,3.3839,3.4115,747878,0
1982-06-18,3.4022,3.4297,3.3563,3.4022,477156,0
1982-06-21,3.4115,3.4481,3.3839,3.4115,714639,0
1982-06-22,3.4663,3.5212,3.4022,3.5212,464470,0
1982-06-23,3.5487,3.6402,3.4663,3.5853,779148,0
1982-06-24,3.5853,3.631,3.5212,3.5487,551506,0
1982-06-25,3.494,3.5395,3.4481,3.4754,384437,0
1982-06-28,3.5395,3.5853,3.4754,3.5395,421176,0
1982-06-29,3.5395,3.5853,3.494,3.494,378748,0
1982-06-30,3.494,3.5395,3.4481,3.4663,1268334,0
1982-07-01,3.4115,3.4754,3.3381,3.3563,773686,0
1982-07-02,3.2925,3.3563,3.2376,3.2469,427738,0
1982-07-06,3.256,3.2925,3.2194,3.2469,460752,0
1982-07-07,3.256,3.2925,3.2376,3.2469,324955,0
1982-07-08,3.1825,3.256,3.1097,3.201,820480,0
1982-07-09,3.2376,3.2741,3.1644,3.201,700865,0
1982-07-12,3.0638,3.1097,3,3.1097,866623,0
1982-07-13,2.9909,3.0455,2.9724,3,781774,0
1982-07-14,3.0823,3.1097,3,3.1097,866623,0
1982-07-15,3.0638,3.1278,3,3.0274,1136689,0
1982-07-16,2.9909,3.0274,2.936,2.9724,770841,0
1982-07-19,2.9724,3.0088,2.9083,2.936,841256,0
1982-07-20,3,3.0638,2.936,3.0638,527233,0
1982-07-21,3.1097,3.1557,3.0638,3.0638,860282,0
1982-07-22,3.1097,3.1368,3.0638,3.0823,788116,0
1982-07-23,3.1368,3.2376,3.0274,3.2194,859623,0
1982-07-26,3.2469,3.3107,3.1644,3.2376,765592,0
1982-07-27,3.2376,3.2925,3.1644,3.1644,345728,0
1982-07-28,3.1557,3.2194,3.0912,3.1097,399089,0
1982-07-29,3.1368,3.1825,3.0912,3.1825,479123,0
1982-07-30,3.1368,3.1644,3.1097,3.1097,568562,0
1982-08-02,3.1644,3.201,3.1278,3.1368,518049,0
1982-08-03,3.0638,3.1368,2.9724,3.0088,339169,0
1982-08-04,2.9909,3.0274,2.936,2.936,435604,0
1982-08-05,2.9543,3,2.8993,3,743285,0
1982-08-06,2.9543,3,2.9083,2.9175,404554,0
1982-08-09,2.9175,2.9543,2.8808,2.9543,322988,0
1982-08-10,2.9909,3.0274,2.936,2.9909,350760,0
1982-08-11,2.936,2.9909,2.8993,2.9083,383345,0
1982-08-12,2.8808,2.9543,2.7804,2.8168,421827,0
1982-08-13,2.835,2.8993,2.7712,2.8993,406522,0
1982-08-16,2.8168,2.9543,2.6614,2.6614,500557,0
1982-08-17,2.7986,2.9175,2.6614,2.9175,922603,0
1982-08-18,2.8441,2.9909,2.6888,2.6888,1094046,0
1982-08-19,2.6614,2.6888,2.6157,2.6523,882365,0
1982-08-20,2.7073,2.8168,2.5883,2.8168,1439343,0
1982-08-23,2.9909,3.1825,2.7712,3.1368,996516,0
1982-08-24,3.1097,3.1825,3.0088,3.0912,1657142,0
1982-08-25,3.1644,3.2469,3.0823,3.201,3549580,0
1982-08-26,3.2469,3.2925,3.1825,3.1825,1426660,0
1982-08-27,3.1278,3.201,3.0455,3.1278,1125536,0
1982-08-30,3.0638,3.0912,3.0182,3.0638,404337,0
1982-08-31,3.1097,3.1737,3.0274,3.0823,385312,0
1982-09-01,3.0455,3.1278,2.9724,2.9909,1624559,0
1982-09-02,3.0455,3.1644,2.9175,3.1461,1136251,0
1982-09-03,3.3475,3.4115,3.2741,3.3107,1421409,0
1982-09-07,3.3475,3.4115,3.2741,3.2925,704142,0
1982-09-08,3.2925,3.3475,3.256,3.2925,871868,0
1982-09-09,3.2741,3.2925,3.2194,3.2834,749628,0
1982-09-10,3.2194,3.2741,3.1644,3.1825,794456,0
1982-09-13,3.2741,3.3475,3.1825,3.3475,894830,0
1982-09-14,3.3748,3.4297,3.3107,3.3748,767780,0
1982-09-15,3.3475,3.4115,3.2834,3.3293,665656,0
1982-09-16,3.3107,3.3475,3.2741,3.2834,636572,0
1982-09-17,3.2194,3.256,3.1825,3.2376,765810,0
1982-09-20,3.2194,3.256,3.1825,3.2194,975306,0
1982-09-21,3.2741,3.2925,3.2194,3.2925,938127,0
1982-09-22,3.2741,3.3293,3.1825,3.1825,909483,0
1982-09-23,3.2376,3.2741,3.1825,3.2741,681839,0
1982-09-24,3.2194,3.256,3.1825,3.201,544945,0
1982-09-27,3.201,3.2376,3.1644,3.1825,493776,0
1982-09-28,3.2376,3.2834,3.1825,3.201,637885,0
1982-09-29,3.1644,3.1825,3.1278,3.1278,543634,0
1982-09-30,3.0638,3.0912,3.0182,3.0182,724916,0
1982-10-01,3.0274,3.0638,3,3.0274,857436,0
1982-10-04,2.9909,3,2.9543,2.9909,446105,0
1982-10-05,3,3.0182,2.9724,2.9909,487433,0
1982-10-06,2.9909,3.0455,2.9175,3,1119415,0
1982-10-07,3.1097,3.1278,3.0823,3.1097,1822465,0
1982-10-08,3.201,3.2741,3.1278,3.256,1394948,0
1982-10-11,3.4115,3.5028,3.3107,3.3932,1187205,0
1982-10-12,3.5853,3.7041,3.4387,3.6125,1808250,0
1982-10-13,3.9142,4.0976,3.8322,3.9696,2809360,0
1982-10-14,3.9877,4.1157,3.8596,3.96,1830338,0
1982-10-15,3.8047,3.8779,3.7041,3.7774,759034,0
1982-10-18,3.96,4.006,3.8137,3.9877,898988,0
1982-10-19,3.9877,4.0976,3.8596,3.8871,964588,0
1982-10-20,3.9239,4.0335,3.8047,4.0335,955842,0
1982-10-21,3.9419,4.0424,3.8137,3.9239,1391010,0
1982-10-22,3.8503,3.9419,3.7498,3.8322,805393,0
1982-10-25,3.6402,3.7225,3.5487,3.6125,1047031,0
1982-10-26,3.6676,3.7315,3.5943,3.7041,919540,0
1982-10-27,3.6948,3.7315,3.6402,3.6948,913858,0
1982-10-28,3.6948,3.7315,3.6402,3.6676,455286,0
1982-10-29,3.6125,3.6402,3.5667,3.5943,856561,0
1982-11-01,3.5667,3.6125,3.5212,3.5853,1007234,0
1982-11-02,3.6676,3.7225,3.6125,3.6948,810641,0
1982-11-03,3.8503,4.0335,3.6583,3.9877,1572296,0
1982-11-04,4.015,4.0791,3.9419,3.9419,1324751,0
1982-11-05,3.9696,4.0335,3.8871,3.9696,827916,0
1982-11-08,3.8871,3.96,3.8322,3.9239,674842,0
1982-11-09,4.0335,4.1795,3.8871,4.1248,1963509,0
1982-11-10,4.1248,4.1888,4.0424,4.1248,895484,0
1982-11-11,4.0701,4.1157,4.015,4.1157,430361,0
1982-11-12,3.9419,4.1157,3.7682,3.8047,871657,0
1982-11-15,3.7041,3.7498,3.6402,3.7225,716389,0
1982-11-16,3.6583,3.7315,3.5853,3.6676,887178,0
1982-11-17,3.7682,3.8137,3.7041,3.7682,445885,0
1982-11-18,3.8137,3.8503,3.7682,3.8322,331079,0
1982-11-19,3.8047,3.8596,3.7225,3.7498,397777,0
1982-11-22,3.6948,3.7498,3.6125,3.6583,526797,0
1982-11-23,3.6676,3.7041,3.6402,3.6583,436702,0
1982-11-24,3.6768,3.7041,3.6402,3.6948,384653,0
1982-11-26,3.6948,3.7315,3.6402,3.6768,162262,0
1982-11-29,3.7041,3.759,3.6402,3.7041,400182,0
1982-11-30,3.7041,3.7682,3.6402,3.7406,857000,0
1982-12-01,3.8871,3.96,3.7862,3.8871,997831,0
1982-12-02,3.8962,3.9784,3.8047,3.8871,419204,0
1982-12-03,3.9509,3.9965,3.8871,3.96,929164,0
1982-12-06,4.0791,4.1888,3.96,4.1888,1064305,0
1982-12-07,4.3442,4.4175,4.2437,4.3536,1894844,0
1982-12-08,4.3536,4.4175,4.2986,4.2986,939880,0
1982-12-09,4.381,4.4906,4.2437,4.4175,1031942,0
1982-12-10,4.4998,4.6005,4.4083,4.5363,1040249,0
1982-12-13,4.454,4.5363,4.381,4.4906,779587,0
1982-12-14,4.454,4.6005,4.2986,4.2986,1316005,0
1982-12-15,4.2254,4.2986,4.1704,4.2437,763624,0
1982-12-16,4.2801,4.3259,4.2164,4.2254,688837,0
1982-12-17,4.3079,4.381,4.2254,4.3079,679217,0
1982-12-20,4.3536,4.4175,4.2801,4.3536,570312,0
1982-12-21,4.3536,4.4357,4.2801,4.4357,704800,0
1982-12-22,4.4629,4.5363,4.3898,4.4998,717917,0
1982-12-23,4.5819,4.6279,4.5182,4.6005,713986,0
1982-12-27,4.6735,4.7377,4.6097,4.6921,745692,0
1982-12-28,4.6464,4.6921,4.6005,4.6279,450038,0
1982-12-29,4.6097,4.6464,4.5819,4.6005,428172,0
1982-12-30,4.5456,4.6097,4.4906,4.4998,330639,0
1982-12-31,4.4998,4.5363,4.4629,4.4906,133175,0
1983-01-03,4.5182,4.6005,4.4175,4.4357,477593,0
1983-01-04,4.5456,4.701,4.3898,4.701,783304,0
1983-01-05,4.8199,4.8657,4.7556,4.8472,1858329,0
1983-01-06,4.9023,4.9569,4.8199,4.9297,1462956,0
1983-01-07,4.838,4.9297,4.7282,4.8017,944251,0
1983-01-10,4.7377,4.8017,4.6553,4.6553,1051623,0
1983-01-11,4.6464,4.701,4.5819,4.6553,2003751,0
1983-01-12,4.8199,4.948,4.6735,4.838,1855485,0
1983-01-13,4.8199,4.8839,4.7556,4.8199,819824,0
1983-01-14,4.9114,5.0027,4.8017,4.9569,927193,0
1983-01-17,4.948,4.9753,4.9114,4.948,590430,0
1983-01-18,4.8199,4.9297,4.701,4.8017,786150,0
1983-01-19,4.7377,4.8017,4.6735,4.7282,1287356,0
1983-01-20,4.838,4.9297,4.7377,4.8839,832071,0
1983-01-21,4.7924,4.8657,4.6921,4.7377,710048,0
1983-01-24,4.4175,4.6005,4.2437,4.3536,1131441,0
1983-01-25,4.3079,4.4175,4.1981,4.2801,955842,0
1983-01-26,4.3259,4.3898,4.2437,4.381,702391,0
1983-01-27,4.3898,4.4175,4.3442,4.4175,915823,0
1983-01-28,4.3079,4.4083,4.2164,4.2986,774996,0
1983-01-31,4.2986,4.3536,4.2254,4.3442,376347,0
1983-02-01,4.2986,4.3536,4.2164,4.2164,810858,0
1983-02-02,4.1429,4.1981,4.0791,4.1704,1099513,0
1983-02-03,4.1704,4.2254,4.1065,4.1888,667187,0
1983-02-04,4.2437,4.3079,4.1888,4.2801,573811,0
1983-02-07,4.3536,4.4175,4.2801,4.3536,772152,0
1983-02-08,4.3259,4.4083,4.2437,4.381,654723,0
1983-02-09,4.3898,4.4357,4.3259,4.3898,345509,0
1983-02-10,4.4998,4.6464,4.3442,4.6097,812170,0
1983-02-11,4.6097,4.7282,4.4998,4.5456,469066,0
1983-02-14,4.5639,4.6279,4.4906,4.5819,406085,0
1983-02-15,4.5363,4.5819,4.4906,4.4906,579058,0
1983-02-16,4.454,4.4906,4.4083,4.4175,488962,0
1983-02-17,4.3442,4.4083,4.2801,4.3898,470592,0
1983-02-18,4.4083,4.4906,4.3259,4.4083,632415,0
1983-02-22,4.1429,4.2254,4.0242,4.1523,1317316,0
1983-02-23,4.1248,4.1704,4.0791,4.1523,1102576,0
1983-02-24,4.2345,4.3167,4.1429,4.2711,875147,0
1983-02-25,4.3353,4.4266,4.2345,4.381,590648,0
1983-02-28,4.1523,4.2528,4.0607,4.0607,591086,0
1983-03-01,4.1248,4.2254,4.0335,4.1888,834478,0
1983-03-02,4.3353,4.4906,4.1704,4.4451,956280,0
1983-03-03,4.5272,4.5911,4.4451,4.5639,1096452,0
1983-03-04,4.5272,4.5911,4.4629,4.5728,1053371,0
1983-03-07,4.5728,4.6097,4.5363,4.6097,512582,0
1983-03-08,4.5639,4.6097,4.4906,4.5272,612299,0
1983-03-09,4.5088,4.5639,4.4629,4.5639,910576,0
1983-03-10,4.5911,4.6368,4.5272,4.5272,595460,0
1983-03-11,4.3898,4.4722,4.2986,4.3353,673528,0
1983-03-14,4.2986,4.3627,4.2254,4.2345,492464,0
1983-03-15,4.2345,4.2711,4.1888,4.2254,453541,0
1983-03-16,3.9965,4.0879,3.8871,3.8962,1230285,0
1983-03-17,3.9327,3.96,3.8871,3.96,1025164,0
1983-03-18,3.9327,3.96,3.8871,3.8962,666969,0
1983-03-21,3.8871,3.9509,3.8047,3.9327,547570,0
1983-03-22,3.9509,3.96,3.759,3.7862,763841,0
1983-03-23,3.8137,3.8683,3.7862,3.8503,852626,0
1983-03-24,3.8503,3.9784,3.8047,3.9784,516079,0
1983-03-25,3.9784,4.006,3.8503,3.8871,505363,0
1983-03-28,3.8871,3.9327,3.8047,3.8683,582995,0
1983-03-29,3.8683,3.9784,3.8683,3.9327,327798,0
1983-03-30,3.9509,4.1888,3.9509,4.1704,760782,0
1983-03-31,4.4906,4.4906,4.3442,4.3627,2608174,0
1983-04-04,4.3627,4.3898,4.2986,4.2986,817200,0
1983-04-05,4.3353,4.3442,4.1704,4.1888,576216,0
1983-04-06,4.1888,4.1981,4.0607,4.1523,429919,0
1983-04-07,4.1523,4.1981,4.0424,4.1704,436702,0
1983-04-08,4.1888,4.3353,4.1888,4.3353,445445,0
1983-04-11,4.381,4.4266,4.3353,4.4175,750723,0
1983-04-12,4.4175,4.4175,4.2528,4.2986,242514,0
1983-04-13,4.2528,4.3627,4.1429,4.3353,777185,0
1983-04-14,4.3627,4.381,4.3353,4.381,625424,0
1983-04-15,4.3627,4.381,4.1248,4.1248,898113,0
1983-04-18,4.1248,4.1888,4.0791,4.1248,848908,0
1983-04-19,4.0791,4.1248,3.9965,4.0335,665877,0
1983-04-20,4.0335,4.1429,3.9784,4.0791,762312,0
1983-04-21,4.1065,4.1888,4.0791,4.1065,994332,0
1983-04-22,4.1065,4.1523,4.006,4.006,753129,0
1983-04-25,4.0335,4.0607,3.9965,3.9965,942284,0
1983-04-26,4.1888,4.3442,4.006,4.3442,980550,0
1983-04-27,4.381,4.4906,4.2528,4.2986,1247340,0
1983-04-28,4.3627,4.4175,4.2986,4.3627,626733,0
1983-04-29,4.3898,4.4629,4.3167,4.4175,816544,0
1983-05-02,4.4451,4.4906,4.3898,4.4629,859188,0
1983-05-03,4.5272,4.6187,4.4906,4.6097,1015981,0
1983-05-04,4.5911,4.6553,4.5088,4.5728,870337,0
1983-05-05,4.5088,4.5639,4.4451,4.5088,448731,0
1983-05-06,4.4906,4.7192,4.4906,4.7192,677902,0
1983-05-09,4.6735,4.7192,4.6368,4.6826,605959,0
1983-05-10,4.6826,4.7282,4.6368,4.6368,445009,0
1983-05-11,4.6368,4.7556,4.6187,4.6826,433199,0
1983-05-12,4.6826,4.701,4.6553,4.6735,687741,0
1983-05-13,4.6553,4.701,4.6368,4.6735,134924,0
1983-05-16,4.6187,4.6187,4.5272,4.5639,417674,0
1983-05-17,4.5728,4.6368,4.4906,4.6187,356006,0
1983-05-18,4.6553,4.7282,4.6368,4.6826,728416,0
1983-05-19,4.6826,4.765,4.5639,4.5728,549755,0
1983-05-20,4.5639,4.6187,4.5639,4.6097,459662,0
1983-05-23,4.5272,4.8472,4.5272,4.7556,1059494,0
1983-05-24,4.7834,4.8657,4.7556,4.7556,1141933,0
1983-05-25,4.8017,4.8017,4.6826,4.765,479562,0
1983-05-26,4.765,4.765,4.5639,4.5911,709173,0
1983-05-27,4.6097,4.6464,4.4175,4.4451,1545179,0
1983-05-31,4.3898,4.5088,4.381,4.4266,1126412,0
1983-06-01,4.4451,4.5088,4.4266,4.4998,752252,0
1983-06-02,4.6187,4.765,4.5639,4.7377,1138877,0
1983-06-03,4.701,4.7192,4.6464,4.6464,307243,0
1983-06-06,4.6097,4.6187,4.5272,4.5363,394935,0
1983-06-07,4.5363,4.5363,4.4266,4.4722,579276,0
1983-06-08,4.4722,4.5272,4.4451,4.4629,479343,0
1983-06-09,4.4998,4.5728,4.4722,4.5728,850003,0
1983-06-10,4.5639,4.701,4.5639,4.701,534230,0
1983-06-13,4.765,4.8199,4.6826,4.8199,465130,0
1983-06-14,4.838,4.838,4.7834,4.8017,478907,0
1983-06-15,4.765,4.7834,4.701,4.7834,245137,0
1983-06-16,4.8199,4.9297,4.8017,4.9023,642476,0
1983-06-17,4.8657,5.0118,4.8199,4.9023,1042223,0
1983-06-20,4.9297,4.9937,4.9203,4.9937,549755,0
1983-06-21,4.9845,5.1855,4.948,5.1855,652537,0
1983-06-22,5.3228,5.4602,5.1767,5.4509,1895940,0
1983-06-23,5.4143,5.4327,5.3321,5.3868,713986,0
1983-06-24,5.3228,5.3688,5.1767,5.1855,503398,0
1983-06-27,5.1767,5.1855,4.9569,5.0667,812827,0
1983-06-28,5.0941,5.1399,5.0118,5.0303,396026,0
1983-06-29,5.0941,5.1034,4.9937,5.1034,543634,0
1983-06-30,5.1399,5.3592,5.1308,5.2862,530950,0
1983-07-01,5.3688,5.3688,5.2681,5.2862,289746,0
1983-07-05,5.3228,5.4875,5.2224,5.4875,632415,0
1983-07-06,5.4602,5.634,5.3868,5.5607,1656267,0
1983-07-07,5.5607,5.5607,5.3048,5.3048,1331092,0
1983-07-08,5.3592,5.405,5.259,5.2681,396462,0
1983-07-11,5.3048,5.3688,5.2681,5.3592,619083,0
1983-07-12,5.3688,5.3688,5.2224,5.2404,440417,0
1983-07-13,5.2224,5.2224,5.1399,5.1582,441730,0
1983-07-14,5.2224,5.259,5.1855,5.2132,430797,0
1983-07-15,5.2132,5.2132,5.1582,5.1767,388153,0
1983-07-18,5.1855,5.2681,5.1399,5.259,454193,0
1983-07-19,5.2681,5.3688,5.2681,5.3688,384653,0
1983-07-20,5.4509,5.5152,5.4143,5.4967,709393,0
1983-07-21,5.4875,5.5152,5.4509,5.4875,393622,0
1983-07-22,5.4875,5.5152,5.4602,5.5152,211025,0
1983-07-25,5.4602,5.5971,5.4602,5.5607,372629,0
1983-07-26,5.579,5.6797,5.5152,5.5152,434297,0
1983-07-27,5.4875,5.5607,5.4143,5.4143,505363,0
1983-07-28,5.4602,5.4602,5.3228,5.3592,359070,0
1983-07-29,5.259,5.2681,5.0667,5.1034,892644,0
1983-08-01,5.0941,5.1767,4.9845,5.1308,877116,0
1983-08-02,5.1034,5.1767,5.0667,5.0762,856345,0
1983-08-03,5.1308,5.1767,5.0941,5.1767,622576,0
1983-08-04,5.259,5.2681,5.1308,5.2224,980334,0
1983-08-05,5.2404,5.4327,5.2132,5.3868,362566,0
1983-08-08,5.3321,5.4143,5.2862,5.3592,729510,0
1983-08-09,5.3228,5.3592,5.259,5.3048,976395,0
1983-08-10,5.2681,5.4327,5.2681,5.4143,627389,0
1983-08-11,5.4143,5.4327,5.3228,5.3321,694741,0
1983-08-12,5.3592,5.579,5.3592,5.579,1378546,0
1983-08-15,5.8076,5.8716,5.7255,5.7437,2056011,0
1983-08-16,5.7437,5.7801,5.6431,5.6887,480437,0
1983-08-17,5.7162,5.9541,5.7162,5.9354,1186328,0
1983-08-18,5.9173,5.9997,5.8716,5.9082,1269425,0
1983-08-19,5.8716,6.0179,5.8625,6.0179,811734,0
1983-08-22,6.0362,6.1367,5.8899,5.9541,1554802,0
1983-08-23,5.9354,5.9541,5.8625,5.8625,429266,0
1983-08-24,5.8261,5.835,5.6797,5.6797,1648175,0
1983-08-25,5.6887,5.7801,5.6797,5.7437,1171897,0
1983-08-26,5.7437,5.9082,5.6887,5.9082,980115,0
1983-08-29,5.8899,5.9082,5.8076,5.8261,1012698,0
1983-08-30,5.8444,5.8444,5.6797,5.6887,364973,0
1983-08-31,5.7437,5.762,5.6797,5.7437,1405444,0
1983-09-01,5.762,5.7895,5.7255,5.762,860718,0
1983-09-02,5.762,5.9082,5.7437,5.8899,1362584,0
1983-09-06,6.0179,6.0179,5.9541,6.0087,770402,0
1983-09-07,5.9908,6.0456,5.9173,6.0087,1129911,0
1983-09-08,5.9447,6.0087,5.9173,6.0087,1115696,0
1983-09-09,5.9721,5.9721,5.8444,5.8716,678560,0
1983-09-12,5.9447,5.9541,5.5971,5.634,997172,0
1983-09-13,5.5607,5.5607,5.3228,5.4143,876679,0
1983-09-14,5.4143,5.4509,5.378,5.4509,707862,0
1983-09-15,5.4602,5.5607,5.405,5.4143,334358,0
1983-09-16,5.4509,5.5516,5.4143,5.5328,248635,0
1983-09-19,5.4967,5.579,5.4602,5.5516,437794,0
1983-09-20,5.579,5.6431,5.5607,5.6064,652755,0
1983-09-21,5.6064,5.634,5.5607,5.5607,683804,0
1983-09-22,5.5607,5.6612,5.5516,5.6612,962404,0
1983-09-23,5.6612,5.7255,5.634,5.6612,593493,0
1983-09-26,5.6064,5.6612,5.5971,5.6431,396026,0
1983-09-27,5.6064,5.6064,5.405,5.4967,988643,0
1983-09-28,5.4602,5.4967,5.4509,5.4967,390119,0
1983-09-29,5.4875,5.6887,5.4875,5.6431,497054,0
1983-09-30,5.6064,5.6064,5.5328,5.579,878431,0
1983-10-03,5.579,5.6887,5.4875,5.4875,1323658,0
1983-10-04,5.4602,5.5516,5.3228,5.3321,893737,0
1983-10-05,5.3048,5.3228,5.2314,5.3228,682712,0
1983-10-06,5.3228,5.4327,5.2862,5.378,527890,0
1983-10-07,5.405,5.405,5.259,5.2681,778933,0
1983-10-10,5.2224,5.5516,5.1855,5.5152,1009638,0
1983-10-11,5.5152,5.5152,5.405,5.405,307458,0
1983-10-12,5.405,5.4967,5.378,5.4327,260444,0
1983-10-13,5.4327,5.4875,5.378,5.405,291500,0
1983-10-14,5.4143,5.4602,5.405,5.4327,227863,0
1983-10-17,5.4509,5.5328,5.378,5.5152,306151,0
1983-10-18,5.4602,5.4967,5.4143,5.4602,297402,0
1983-10-19,5.4143,5.4875,5.4143,5.4875,925663,0
1983-10-20,5.4509,5.5328,5.4509,5.4967,406085,0
1983-10-21,5.4967,5.5607,5.4327,5.4509,684680,0
1983-10-24,5.378,5.4602,5.3688,5.405,561566,0
1983-10-25,5.4143,5.4509,5.405,5.4327,596335,0
1983-10-26,5.4327,5.4327,5.2314,5.2314,507766,0
1983-10-27,5.2041,5.2041,4.9753,5.0575,1103453,0
1983-10-28,5.0667,5.0941,4.9114,4.948,666091,0
1983-10-31,4.9569,4.9937,4.8657,4.9203,443917,0
1983-11-01,4.9753,5.0575,4.9203,5.0395,777185,0
1983-11-02,5.0575,5.259,5.0575,5.2224,745912,0
1983-11-03,5.2224,5.2224,5.0575,5.0667,450476,0
1983-11-04,5.0303,5.0667,4.9203,4.9753,801676,0
1983-11-07,4.9753,5.0303,4.7742,4.8931,551068,0
1983-11-08,4.9203,4.9753,4.8931,4.9114,549100,0
1983-11-09,4.8931,5.0303,4.8747,4.9937,577093,0
1983-11-10,5.0303,5.0941,4.9937,5.0303,375252,0
1983-11-11,5.0395,5.0941,5.0027,5.0941,230489,0
1983-11-14,5.0941,5.1399,4.948,5.0575,284064,0
1983-11-15,5.0303,5.0667,4.9753,5.0303,186314,0
1983-11-16,5.0303,5.0941,5.0027,5.0395,200966,0
1983-11-17,5.0575,5.1767,5.0575,5.1034,336545,0
1983-11-18,5.1034,5.1034,4.948,4.948,939880,0
1983-11-21,4.8931,4.9753,4.8107,4.8657,540354,0
1983-11-22,4.838,4.948,4.829,4.838,631761,0
1983-11-23,4.9203,5.0941,4.8931,5.0575,954966,0
1983-11-25,5.1034,5.1125,5.0303,5.0667,176473,0
1983-11-28,5.1034,5.1308,5.0484,5.0852,456380,0
1983-11-29,5.1125,5.1948,5.0852,5.1948,440637,0
1983-11-30,5.1676,5.1948,5.0484,5.0484,351637,0
1983-12-01,5.0667,5.0852,5.0303,5.0667,249730,0
1983-12-02,5.1034,5.1034,5.0484,5.1034,244700,0
1983-12-05,5.0852,5.1676,5.0484,5.1308,582777,0
1983-12-06,5.1034,5.1125,5.0303,5.1034,417456,0
1983-12-07,5.1034,5.1034,5.0484,5.1034,348135,0
1983-12-08,5.1034,5.2224,5.0852,5.1125,550194,0
1983-12-09,5.1125,5.259,5.1034,5.2497,865747,0
1983-12-12,5.2954,5.4143,5.2862,5.3961,708956,0
1983-12-13,5.3136,5.3503,5.2497,5.3136,711362,0
1983-12-14,5.2954,5.3136,5.1308,5.1676,1443058,0
1983-12-15,5.1308,5.1855,5.1308,5.1308,283845,0
1983-12-16,5.1125,5.149,5.0303,5.1034,498364,0
1983-12-19,5.0667,5.0852,4.9845,5.0027,705892,0
1983-12-20,4.9845,5.0027,4.8747,4.9845,742630,0
1983-12-21,4.9662,5.1034,4.9662,5.1034,601148,0
1983-12-22,5.021,5.0667,4.9845,5.0484,1697601,0
1983-12-23,5.021,5.0667,5.021,5.0484,93155,0
1983-12-27,5.021,5.2224,5.021,5.1855,690586,0
1983-12-28,5.1948,5.4509,5.1676,5.4327,962404,0
1983-12-29,5.4602,5.5241,5.4327,5.4327,929164,0
1983-12-30,5.378,5.3961,5.3136,5.3503,334794,0
1984-01-03,5.3503,5.3688,5.1855,5.1855,340481,0
1984-01-04,5.1855,5.3688,5.1855,5.3688,832288,0
1984-01-05,5.3961,5.4602,5.3688,5.3961,1257399,0
1984-01-06,5.4143,5.4327,5.3688,5.4327,580153,0
1984-01-09,5.4143,5.4143,5.2314,5.2862,747878,0
1984-01-10,5.2497,5.2862,5.0852,5.1034,860061,0
1984-01-11,5.1034,5.1034,5.0027,5.0852,1370676,0
1984-01-12,5.1125,5.1125,5.0484,5.0667,233111,0
1984-01-13,5.1034,5.1308,4.9845,5.0303,421827,0
1984-01-16,5.0484,5.0852,5.021,5.0303,562875,0
1984-01-17,5.0484,5.1034,5.0484,5.0852,231581,0
1984-01-18,5.1034,5.1308,4.9662,5.0667,693431,0
1984-01-19,5.0484,5.0667,4.9023,4.9297,1339623,0
1984-01-20,4.9569,4.9662,4.8839,4.9297,906420,0
1984-01-23,4.9297,4.9569,4.8472,4.9023,538826,0
1984-01-24,4.9023,5.0852,4.9023,4.9569,1250840,0
1984-01-25,5.0667,5.0667,4.9203,4.9662,1661734,0
1984-01-26,5.0027,5.0027,4.765,4.8017,1717937,0
1984-01-27,4.7834,4.8199,4.7192,4.765,628041,0
1984-01-30,4.7834,4.8017,4.6187,4.6735,1165339,0
1984-01-31,4.7377,4.8017,4.6735,4.765,671780,0
1984-02-01,4.7556,4.8747,4.6826,4.7192,566811,0
1984-02-02,4.6464,4.7192,4.6464,4.7192,485027,0
1984-02-03,4.7377,4.765,4.5547,4.6097,643787,0
1984-02-06,4.5728,4.6187,4.3167,4.4722,1373513,0
1984-02-07,4.4998,4.5728,4.454,4.5363,513895,0
1984-02-08,4.5363,4.5547,4.454,4.454,800579,0
1984-02-09,4.454,4.6097,4.4083,4.5728,1250619,0
1984-02-10,4.5547,4.6368,4.5547,4.6097,893300,0
1984-02-13,4.6187,4.701,4.6187,4.6368,443260,0
1984-02-14,4.6735,4.7556,4.6735,4.701,645537,0
1984-02-15,4.7377,4.7834,4.6368,4.7377,416801,0
1984-02-16,4.7192,4.9297,4.7192,4.8017,760999,0
1984-02-17,4.8017,4.9662,4.8017,4.8839,426862,0
1984-02-21,4.9203,5.0484,4.9023,5.0303,601366,0
1984-02-22,5.0027,5.1125,5.0027,5.0027,1077643,0
1984-02-23,4.9203,5.0027,4.8747,4.9662,493340,0
1984-02-24,4.9203,5.0667,4.9203,5.0667,950596,0
1984-02-27,5.0395,5.1767,4.9937,5.1308,829881,0
1984-02-28,5.0941,5.1399,5.0395,5.0941,420955,0
1984-02-29,5.0941,5.1767,5.0762,5.1125,499896,0
1984-03-01,5.1125,5.1399,5.0762,5.1308,289968,0
1984-03-02,5.1582,5.1948,5.1125,5.1125,296309,0
1984-03-05,5.1125,5.1308,5.0395,5.0667,487652,0
1984-03-06,5.0667,5.0667,4.948,4.9753,393403,0
1984-03-07,4.9114,4.9203,4.838,4.8931,477593,0
1984-03-08,4.8657,4.9114,4.829,4.8657,320581,0
1984-03-09,4.829,4.8931,4.7282,4.8657,412647,0
1984-03-12,4.8657,4.9937,4.829,4.9937,368035,0
1984-03-13,5.0303,5.1125,5.0118,5.0667,769528,0
1984-03-14,5.0303,5.1582,5.0303,5.1308,509739,0
1984-03-15,5.1308,5.2771,5.1308,5.2224,1277956,0
1984-03-16,5.3321,5.3688,5.2771,5.3688,1356677,0
1984-03-19,5.259,5.3321,5.1767,5.3136,438450,0
1984-03-20,5.3136,5.5516,5.3136,5.5516,1582137,0
1984-03-21,5.4783,5.6797,5.4602,5.634,3373548,0
1984-03-22,5.6156,5.6156,5.5152,5.5971,1035659,0
1984-03-23,5.5971,5.634,5.5241,5.5971,885866,0
1984-03-26,5.579,5.634,5.5516,5.5607,692991,0
1984-03-27,5.6705,5.6705,5.5152,5.5607,1020791,0
1984-03-28,5.6797,5.8716,5.6797,5.8168,1764950,0
1984-03-29,5.8168,5.899,5.7985,5.8168,1050310,0
1984-03-30,5.7801,5.835,5.7255,5.7526,535324,0
1984-04-02,5.7526,5.7801,5.5607,5.5971,734538,0
1984-04-03,5.579,5.5971,5.5241,5.5607,734101,0
1984-04-04,5.5607,5.6705,5.5241,5.579,700644,0
1984-04-05,5.6431,5.7162,5.634,5.6705,1092079,0
1984-04-06,5.5971,5.6797,5.4967,5.6431,1036100,0
1984-04-09,5.6431,5.6705,5.5241,5.5607,549755,0
1984-04-10,5.5971,5.7255,5.579,5.6431,756188,0
1984-04-11,5.6797,5.7162,5.5971,5.5971,778274,0
1984-04-12,5.634,5.6797,5.4967,5.6705,591086,0
1984-04-13,5.698,5.899,5.698,5.7526,2116368,0
1984-04-16,5.7162,5.8716,5.6797,5.8716,1273801,0
1984-04-17,5.8444,5.8716,5.762,5.7801,704800,0
1984-04-18,5.7255,5.7526,5.698,5.7162,421612,0
1984-04-19,5.6705,5.7255,5.6431,5.7255,427079,0
1984-04-23,5.7255,5.7255,5.579,5.579,242295,0
1984-04-24,5.5971,5.6797,5.5971,5.6431,845628,0
1984-04-25,5.6431,5.762,5.634,5.7526,850442,0
1984-04-26,5.7162,5.7985,5.7162,5.7801,1015981,0
1984-04-27,5.7255,5.7255,5.3412,5.4238,2538854,0
1984-04-30,5.3961,5.5516,5.378,5.5241,615360,0
1984-05-01,5.4967,5.5607,5.4783,5.5152,555663,0
1984-05-02,5.4967,5.634,5.4967,5.634,796646,0
1984-05-03,5.6156,5.6156,5.4509,5.4783,600709,0
1984-05-04,5.4602,5.4602,5.3412,5.378,1026256,0
1984-05-07,5.3961,5.4143,5.3136,5.3412,855031,0
1984-05-08,5.3321,5.3961,5.3136,5.3321,735198,0
1984-05-09,5.3321,5.3961,5.2224,5.3321,1006792,0
1984-05-10,5.3321,5.3321,5.2132,5.2224,1363459,0
1984-05-11,5.1582,5.1767,5.0941,5.1308,1021446,0
1984-05-14,5.0941,5.1767,5.0941,5.1399,493340,0
1984-05-15,5.1399,5.2954,5.1399,5.1948,590430,0
1984-05-16,5.1948,5.259,5.1948,5.259,429919,0
1984-05-17,5.2497,5.259,5.1308,5.1582,391653,0
1984-05-18,5.2224,5.2224,5.1767,5.2224,439324,0
1984-05-21,5.2224,5.259,5.1582,5.1582,583654,0
1984-05-22,5.1308,5.1399,5.0303,5.1125,399527,0
1984-05-23,5.0762,5.0762,4.9114,4.9114,443699,0
1984-05-24,4.9569,5.0667,4.9203,4.9569,858312,0
1984-05-25,4.9569,5.0575,4.9569,5.021,313802,0
1984-05-29,5.0395,5.1399,5.0395,5.1034,310086,0
1984-05-30,5.1034,5.1855,4.9937,5.1399,680524,0
1984-05-31,5.1034,5.1582,4.9937,5.021,378748,0
1984-06-01,4.9937,5.0395,4.8839,5.021,531170,0
1984-06-04,5.0941,5.1218,4.9937,5.021,565721,0
1984-06-05,4.9937,4.9937,4.9023,4.9388,343543,0
1984-06-06,4.9203,5.1034,4.9023,5.0667,359290,0
1984-06-07,5.0395,5.0667,4.9937,5.021,512799,0
1984-06-08,5.0575,5.0667,4.9937,5.0395,306369,0
1984-06-11,5.0575,5.0575,4.9569,4.9569,199873,0
1984-06-12,4.9388,5.0027,4.9023,5.0027,243170,0
1984-06-13,5.0395,5.0395,4.9203,4.9203,214741,0
1984-06-14,4.9569,4.9569,4.765,4.7834,377655,0
1984-06-15,4.838,4.838,4.6826,4.701,308119,0
1984-06-18,4.5819,4.7556,4.5363,4.6826,582777,0
1984-06-19,4.7282,4.7282,4.6464,4.701,207087,0
1984-06-20,4.6826,4.8839,4.6097,4.8839,466223,0
1984-06-21,4.8747,4.8747,4.6368,4.7192,829228,0
1984-06-22,4.7192,4.7834,4.6097,4.701,442168,0
1984-06-25,4.6645,4.6826,4.4722,4.4998,812388,0
1984-06-26,4.5456,4.6097,4.5363,4.5639,771716,0
1984-06-27,4.5456,4.6005,4.5363,4.5456,868810,0
1984-06-28,4.5819,4.6097,4.5639,4.5819,863779,0
1984-06-29,4.5639,4.6097,4.5456,4.5639,1415286,0
1984-07-02,4.5639,4.5819,4.4722,4.5363,1592412,0
1984-07-03,4.4998,4.5639,4.4998,4.5456,511487,0
1984-07-05,4.5456,4.5819,4.5456,4.5639,453757,0
1984-07-06,4.5819,4.6005,4.5639,4.5819,605959,0
1984-07-09,4.5456,4.6464,4.5456,4.6368,258698,0
1984-07-10,4.6097,4.6464,4.5639,4.5639,476499,0
1984-07-11,4.5819,4.5819,4.4175,4.4451,1377234,0
1984-07-12,4.4629,4.5088,4.4451,4.4722,274662,0
1984-07-13,4.4998,4.5456,4.4998,4.5363,561125,0
1984-07-16,4.5088,4.5819,4.5088,4.5363,219551,0
1984-07-17,4.5363,4.6005,4.5088,4.5456,129676,0
1984-07-18,4.5456,4.5639,4.4998,4.4998,256073,0
1984-07-19,4.5088,4.5639,4.4998,4.5088,313802,0
1984-07-20,4.5088,4.5363,4.4722,4.5088,771935,0
1984-07-23,4.4629,4.4722,4.3898,4.4451,1033471,0
1984-07-24,4.4266,4.4451,4.3442,4.3442,850657,0
1984-07-25,4.2711,4.3259,4.2254,4.2437,885645,0
1984-07-26,4.2437,4.2986,4.1523,4.1523,1257616,0
1984-07-27,4.1888,4.2069,4.1429,4.1523,502959,0
1984-07-30,4.0879,4.1429,3.9696,4.015,935944,0
1984-07-31,3.9877,4.0424,3.8871,4.015,1350773,0
1984-08-01,4.015,4.3079,4.015,4.1888,1519816,0
1984-08-02,4.1523,4.2437,4.1248,4.2254,637667,0
1984-08-03,4.2254,4.7192,4.2069,4.6645,1965263,0
1984-08-06,4.6368,4.9203,4.5456,4.6368,2438260,0
1984-08-07,4.5456,4.6368,4.4629,4.4629,1946456,0
1984-08-08,4.4629,4.6097,4.4451,4.4629,1595256,0
1984-08-09,4.4451,4.6097,4.4451,4.5639,1285169,0
1984-08-10,4.6464,4.7192,4.5088,4.5088,2355162,0
1984-08-13,4.4722,4.5456,4.4451,4.4722,1132316,0
1984-08-14,4.4722,4.5088,4.4451,4.4629,1142592,0
1984-08-15,4.4266,4.4998,4.3898,4.4175,813700,0
1984-08-16,4.381,4.5363,4.381,4.4722,403898,0
1984-08-17,4.5088,4.5639,4.4722,4.4722,681622,0
1984-08-20,4.4451,4.5639,4.4451,4.5456,498150,0
1984-08-21,4.5088,4.6826,4.5088,4.6464,1678355,0
1984-08-22,4.6645,4.7192,4.6005,4.6005,1060370,0
1984-08-23,4.5456,4.6464,4.5456,4.6097,567469,0
1984-08-24,4.5819,4.6097,4.5363,4.5456,355133,0
1984-08-27,4.5456,4.5819,4.5088,4.5363,690803,0
1984-08-28,4.5272,4.5728,4.4998,4.5272,499896,0
1984-08-29,4.5639,4.5911,4.2986,4.4906,616892,0
1984-08-30,4.5272,4.5728,4.4722,4.4998,870337,0
1984-08-31,4.4906,4.5363,4.4722,4.5363,420518,0
1984-09-04,4.5363,4.5363,4.4722,4.4998,279035,0
1984-09-05,4.4722,4.5728,4.3717,4.4357,509298,0
1984-09-06,4.4357,4.4906,4.4083,4.4357,957369,0
1984-09-07,4.454,4.454,4.3717,4.4175,1251934,0
1984-09-10,4.3442,4.4906,4.3353,4.4357,503178,0
1984-09-11,4.454,4.5272,4.3717,4.381,723823,0
1984-09-12,4.2986,4.381,4.2986,4.3717,327798,0
1984-09-13,4.4083,4.5728,4.2986,4.5272,847158,0
1984-09-14,4.5363,4.5728,4.4722,4.5639,910359,0
1984-09-17,4.6464,4.6553,4.4722,4.5639,1011607,0
1984-09-18,4.6464,4.6464,4.5363,4.5639,631323,0
1984-09-19,4.454,4.6279,4.454,4.4906,874708,0
1984-09-20,4.5363,4.5639,4.4357,4.4906,461410,0
1984-09-21,4.4906,4.6464,4.4357,4.4906,987989,0
1984-09-24,4.4722,4.4906,4.4175,4.454,200089,0
1984-09-25,4.4357,4.454,4.3717,4.4175,793801,0
1984-09-26,4.4083,4.5363,4.3717,4.454,1263524,0
1984-09-27,4.4998,4.5363,4.2986,4.4998,605739,0
1984-09-28,4.4906,4.5363,4.4906,4.5272,417238,0
1984-10-01,4.4906,4.5363,4.4906,4.4998,308119,0
1984-10-02,4.5272,4.5639,4.454,4.4998,520235,0
1984-10-03,4.4722,4.4722,4.3717,4.381,478690,0
1984-10-04,4.4175,4.4906,4.4083,4.4906,493557,0
1984-10-05,4.454,4.4906,4.4175,4.4357,163792,0
1984-10-08,4.4083,4.4175,4.381,4.4175,345728,0
1984-10-09,4.381,4.4083,4.3353,4.3717,815232,0
1984-10-10,4.3717,4.3717,4.1614,4.2254,1342028,0
1984-10-11,4.2254,4.2437,4.1795,4.1981,487216,0
1984-10-12,4.2164,4.3442,4.1981,4.2801,621702,0
1984-10-15,4.2986,4.381,4.2437,4.3717,359944,0
1984-10-16,4.2801,4.2986,4.1981,4.2437,656034,0
1984-10-17,4.1614,4.2254,4.1248,4.1248,1169273,0
1984-10-18,4.0791,4.1429,3.9877,4.1429,3225503,0
1984-10-19,4.1248,4.1614,4.0607,4.0879,1137781,0
1984-10-22,4.0607,4.1248,4.0424,4.0879,607925,0
1984-10-23,4.1157,4.1614,4.0791,4.0879,940317,0
1984-10-24,4.0791,4.1157,4.0242,4.0879,3183953,0
1984-10-25,4.1157,4.2164,4.0879,4.1614,821793,0
1984-10-26,4.1248,4.1795,4.1157,4.1248,175818,0
1984-10-29,4.0879,4.1795,4.0879,4.1429,1187205,0
1984-10-30,4.1614,4.2711,4.1614,4.2437,679870,0
1984-10-31,4.2164,4.2437,4.2164,4.2437,938785,0
1984-11-01,4.2801,4.3353,4.1614,4.3167,1225256,0
1984-11-02,4.2801,4.3442,4.2801,4.3353,1271832,0
1984-11-05,4.3353,4.381,4.3353,4.3717,958247,0
1984-11-06,4.381,4.454,4.381,4.454,402370,0
1984-11-07,4.4175,4.454,4.3353,4.381,663468,0
1984-11-08,4.381,4.381,4.3717,4.381,462940,0
1984-11-09,4.381,4.454,4.381,4.4083,575124,0
1984-11-12,4.381,4.4357,4.3717,4.4357,273785,0
1984-11-13,4.4357,4.454,4.381,4.381,822671,0
1984-11-14,4.381,4.4083,4.3353,4.3442,1129471,0
1984-11-15,4.2801,4.3353,4.2801,4.3167,904891,0
1984-11-16,4.2986,4.4083,4.2164,4.2164,875588,0
1984-11-19,4.2254,4.2437,4.2164,4.2254,371970,0
1984-11-20,4.2254,4.3167,4.2254,4.2801,663468,0
1984-11-21,4.2711,4.2801,4.1429,4.1795,1951919,0
1984-11-23,4.1981,4.2254,4.1614,4.1981,769967,0
1984-11-26,4.2254,4.2254,4.0701,4.0791,1025164,0
1984-11-27,4.0515,4.0515,3.9784,3.9965,769312,0
1984-11-28,3.96,3.96,3.9142,3.9509,434072,0
1984-11-29,3.9784,4.015,3.9239,3.96,400835,0
1984-11-30,3.9509,4.0515,3.9239,4.0515,620609,0
1984-12-03,3.9784,4.0335,3.9509,3.9509,707643,0
1984-12-04,3.9509,3.9784,3.9142,3.9509,511487,0
1984-12-05,3.9509,3.9509,3.8871,3.8871,651224,0
1984-12-06,3.8871,3.9142,3.8779,3.8779,576876,0
1984-12-07,3.8779,3.9509,3.8779,3.9142,447635,0
1984-12-10,3.9142,3.96,3.8871,3.9239,393184,0
1984-12-11,3.9239,3.9509,3.9142,3.9509,405430,0
1984-12-12,3.9239,3.96,3.8871,3.9142,890238,0
1984-12-13,3.8871,3.9142,3.8047,3.8414,1192671,0
1984-12-14,3.823,3.9142,3.823,3.8779,949501,0
1984-12-17,3.8596,3.9239,3.7862,3.8779,790304,0
1984-12-18,3.8596,3.9142,3.8596,3.8779,1676387,0
1984-12-19,3.9142,3.9784,3.8414,3.8596,2464502,0
1984-12-20,3.823,3.9239,3.7862,3.8779,974869,0
1984-12-21,3.8871,3.9509,3.8871,3.9239,1462737,0
1984-12-24,3.9509,3.96,3.9239,3.9509,369785,0
1984-12-26,3.96,4.0335,3.96,4.015,267003,0
1984-12-27,3.9784,4.0335,3.9784,4.015,386624,0
1984-12-28,4.015,4.1157,3.9965,4.0701,806049,0
1984-12-31,4.1157,4.1157,3.96,3.9784,859623,0
1985-01-02,3.9965,4.0701,3.96,3.9784,376783,0
1985-01-03,3.9239,4.0335,3.823,3.8414,685991,0
1985-01-04,3.8414,3.8871,3.7682,3.823,928507,0
1985-01-07,3.8414,3.8414,3.7225,3.7225,812608,0
1985-01-08,3.7315,3.7315,3.6676,3.6948,395151,0
1985-01-09,3.7225,3.8414,3.6948,3.8414,648599,0
1985-01-10,3.8047,3.9509,3.759,3.9142,1152437,0
1985-01-11,3.9509,3.96,3.8047,3.823,835351,0
1985-01-14,3.823,3.8596,3.7682,3.8414,1020571,0
1985-01-15,3.8047,3.823,3.7315,3.7862,2278626,0
1985-01-16,3.8047,3.8047,3.7225,3.7862,1204479,0
1985-01-17,3.7315,3.7862,3.7315,3.7862,462940,0
1985-01-18,3.823,3.823,3.759,3.7682,406522,0
1985-01-21,3.823,4.0515,3.7862,4.0515,910359,0
1985-01-22,4.0515,4.0791,3.9965,4.0515,1088798,0
1985-01-23,3.9784,4.0335,3.9239,4.015,736071,0
1985-01-24,3.9965,4.015,3.9509,3.9509,564627,0
1985-01-25,3.9509,3.9965,3.9509,3.96,439544,0
1985-01-28,3.9509,4.015,3.8871,3.9509,897017,0
1985-01-29,3.9239,4.015,3.8871,4.015,1003952,0
1985-01-30,4.1065,4.2437,4.015,4.2254,2317989,0
1985-01-31,4.2437,4.3627,4.2254,4.3353,1759703,0
1985-02-01,4.2986,4.3442,4.2711,4.2986,867060,0
1985-02-04,4.2619,4.3442,4.2437,4.3353,852626,0
1985-02-05,4.3627,4.381,4.3079,4.3353,874708,0
1985-02-06,4.2986,4.8472,4.2711,4.4357,895049,0
1985-02-07,4.4175,4.4906,4.4175,4.454,1033910,0
1985-02-08,4.4175,4.454,4.3992,4.3992,682276,0
1985-02-11,4.3627,4.454,4.3627,4.4357,347697,0
1985-02-12,4.3627,4.4175,4.3353,4.3442,696051,0
1985-02-13,4.381,4.4998,4.381,4.4629,887396,0
1985-02-14,4.4357,4.4998,4.381,4.381,432763,0
1985-02-15,4.381,4.4357,4.2619,4.2619,376126,0
1985-02-19,4.2619,4.3353,4.2254,4.2437,451349,0
1985-02-20,4.2437,4.2711,4.1065,4.1704,792269,0
1985-02-21,4.1888,4.381,4.1888,4.2619,1645336,0
1985-02-22,4.2619,4.2986,4.1157,4.1429,1233342,0
1985-02-25,4.1157,4.1888,4.1065,4.1888,1734559,0
1985-02-26,4.1888,4.3442,4.1888,4.2896,513895,0
1985-02-27,4.4266,4.454,4.3442,4.3536,617329,0
1985-02-28,4.3259,4.4998,4.3259,4.4998,925663,0
1985-03-01,4.4816,4.5728,4.4816,4.5182,1047688,0
1985-03-04,4.5363,4.7556,4.4266,4.4629,961965,0
1985-03-05,4.454,4.4816,4.454,4.454,971808,0
1985-03-06,4.4629,4.4998,4.3259,4.454,1226566,0
1985-03-07,4.454,4.4629,4.3536,4.3536,1202729,0
1985-03-08,4.381,4.4629,4.3079,4.4175,761875,0
1985-03-11,4.381,4.454,4.3259,4.4175,451349,0
1985-03-12,4.4266,4.454,4.3536,4.4175,422048,0
1985-03-13,4.3898,4.4266,4.2528,4.3079,371097,0
1985-03-14,4.2528,4.3442,4.2528,4.3079,355133,0
1985-03-15,4.3259,4.3536,4.2896,4.3259,546694,0
1985-03-18,4.3259,4.381,4.2711,4.3259,518264,0
1985-03-19,4.3079,4.381,4.2896,4.381,834912,0
1985-03-20,4.381,4.381,4.3259,4.3442,386624,0
1985-03-21,4.3079,4.3079,4.2528,4.2711,537292,0
1985-03-22,4.2711,4.2711,4.1981,4.2345,346388,0
1985-03-25,4.2164,4.3079,4.2164,4.2711,496617,0
1985-03-26,4.2345,4.3898,4.2345,4.3536,373282,0
1985-03-27,4.381,4.3898,4.3442,4.381,282968,0
1985-03-28,4.3536,4.3898,4.2896,4.2896,372843,0
1985-03-29,4.2896,4.3442,4.2896,4.3442,162919,0
1985-04-01,4.3536,4.3898,4.3442,4.3898,365413,0
1985-04-02,4.4266,4.4266,4.2896,4.2896,367163,0
1985-04-03,4.2896,4.3079,4.2164,4.2896,334578,0
1985-04-04,4.2711,4.3442,4.2711,4.3079,307680,0
1985-04-08,4.3079,4.3442,4.2711,4.2896,483495,0
1985-04-09,4.2528,4.2711,4.2345,4.2528,349665,0
1985-04-10,4.2528,4.3442,4.2528,4.3442,573155,0
1985-04-11,4.381,4.381,4.2528,4.2711,424236,0
1985-04-12,4.3079,4.3079,4.2711,4.3079,200529,0
1985-04-15,4.3079,4.3442,4.2896,4.3079,289093,0
1985-04-16,4.2711,4.3536,4.2711,4.3079,635698,0
1985-04-17,4.3079,4.3442,4.2711,4.3079,434731,0
1985-04-18,4.2896,4.3079,4.2345,4.2896,923476,0
1985-04-19,4.2711,4.3536,4.2711,4.3259,489623,0
1985-04-22,4.3442,4.5182,4.3442,4.4998,809767,0
1985-04-23,4.4629,4.5182,4.4175,4.4998,603332,0
1985-04-24,4.4998,4.5363,4.4629,4.4998,733664,0
1985-04-25,4.4816,4.4998,4.454,4.4816,402805,0
1985-04-26,4.4629,4.4816,4.4175,4.4266,267003,0
1985-04-29,4.4175,4.8017,4.4175,4.5363,502085,0
1985-04-30,4.5547,4.5728,4.4175,4.4629,963717,0
1985-05-01,4.454,4.4629,4.3259,4.3259,297623,0
1985-05-02,4.3536,4.3898,4.3442,4.381,364320,0
1985-05-03,4.381,4.4175,4.3536,4.3536,651443,0
1985-05-06,4.3259,4.3442,4.2528,4.2528,746568,0
1985-05-07,4.2345,4.2896,4.2345,4.2345,797083,0
1985-05-08,4.2164,4.2896,4.2164,4.2711,464910,0
1985-05-09,4.2528,4.3079,4.2528,4.3079,284718,0
1985-05-10,4.3079,4.4175,4.3079,4.381,546036,0
1985-05-13,4.381,4.381,4.3259,4.3536,263945,0
1985-05-14,4.381,4.3898,4.3259,4.3442,446760,0
1985-05-15,4.3079,4.381,4.2896,4.3259,673746,0
1985-05-16,4.3536,4.3536,4.3259,4.3536,258698,0
1985-05-17,4.3259,4.3536,4.3259,4.3259,246231,0
1985-05-20,4.3442,4.381,4.3079,4.3259,382904,0
1985-05-21,4.3259,4.3536,4.2528,4.3442,664344,0
1985-05-22,4.3259,4.3536,4.2896,4.3442,594147,0
1985-05-23,4.3536,4.381,4.3442,4.3536,455724,0
1985-05-24,4.3442,4.381,4.3259,4.381,1193763,0
1985-05-28,4.4083,4.4451,4.3898,4.4083,247983,0
1985-05-29,4.3898,4.4175,4.2986,4.3353,514769,0
1985-05-30,4.4175,4.5728,4.4083,4.4998,2481997,0
1985-05-31,4.4998,4.5819,4.4998,4.5456,2274253,0
1985-06-03,4.5456,4.5456,4.4629,4.4998,659969,0
1985-06-04,4.4722,4.5088,4.4629,4.4998,978368,0
1985-06-05,4.4998,4.5088,4.4722,4.4722,859623,0
1985-06-06,4.4629,4.5088,4.3898,4.4998,3083362,0
1985-06-07,4.4722,4.4998,4.4175,4.4629,264602,0
1985-06-10,4.4175,4.4451,4.3898,4.4451,431234,0
1985-06-11,4.4629,4.4629,4.3898,4.4175,356444,0
1985-06-12,4.3717,4.3898,4.2986,4.3353,932223,0
1985-06-13,4.3536,4.4175,4.3167,4.3167,967431,0
1985-06-14,4.3167,4.3536,4.2801,4.2986,518704,0
1985-06-17,4.2619,4.2801,4.2437,4.2619,451788,0
1985-06-18,4.2254,4.2437,4.1065,4.1704,1404570,0
1985-06-19,4.1523,4.1704,4.1341,4.1523,265258,0
1985-06-20,4.1065,4.1523,4.0701,4.0791,495746,0
1985-06-21,4.0701,4.1704,4.0701,4.1704,566377,0
1985-06-24,4.1341,4.1888,4.1065,4.1704,722297,0
1985-06-25,4.1888,4.2437,4.1341,4.2069,506241,0
1985-06-26,4.2069,4.2254,4.1704,4.2069,549975,0
1985-06-27,4.1704,4.1888,4.1341,4.1523,792707,0
1985-06-28,4.2069,4.2437,4.1065,4.2069,1137781,0
1985-07-01,4.1888,4.2069,4.1341,4.2069,1030851,0
1985-07-02,4.1888,4.2254,4.1704,4.2069,1214322,0
1985-07-03,4.2254,4.2619,4.2069,4.2254,471253,0
1985-07-05,4.2254,4.2986,4.2254,4.2801,207087,0
1985-07-08,4.2801,4.2801,4.2069,4.2437,474534,0
1985-07-09,4.2254,4.2437,4.1704,4.1888,890456,0
1985-07-10,4.2254,4.2437,4.1704,4.2069,759686,0
1985-07-11,4.1888,4.1888,4.0335,4.0791,1752486,0
1985-07-12,4.0791,4.0791,4.0424,4.0701,354040,0
1985-07-15,4.0791,4.0791,4.006,4.006,783961,0
1985-07-16,4.006,4.0424,3.9696,4.0424,906639,0
1985-07-17,4.0791,4.0791,4.006,4.0335,475188,0
1985-07-18,4.006,4.0701,4.006,4.0701,654941,0
1985-07-19,4.1065,4.1157,4.0424,4.1157,556755,0
1985-07-22,4.0701,4.1157,4.0335,4.0424,626073,0
1985-07-23,4.0424,4.0791,4.0335,4.0424,1011387,0
1985-07-24,4.0424,4.1523,4.0335,4.1157,787240,0
1985-07-25,4.1704,4.2801,4.1157,4.2619,991923,0
1985-07-26,4.2801,4.3717,4.2801,4.3353,1205136,0
1985-07-29,4.3167,4.3353,4.2619,4.3167,442823,0
1985-07-30,4.2801,4.3717,4.2801,4.3353,225457,0
1985-07-31,4.3353,4.3717,4.2619,4.2986,489184,0
1985-08-01,4.2801,4.3898,4.2437,4.2437,952127,0
1985-08-02,4.2437,4.2437,4.2069,4.2437,366723,0
1985-08-05,4.2437,4.2437,4.1704,4.2069,427956,0
1985-08-06,4.2254,4.2254,4.1065,4.1065,587370,0
1985-08-07,4.0701,4.1157,4.006,4.0335,1412660,0
1985-08-08,4.0335,4.0701,4.0335,4.0335,1287793,0
1985-08-09,4.0701,4.0701,4.006,4.0424,273568,0
1985-08-12,4.0335,4.0424,3.9965,4.0424,340920,0
1985-08-13,4.006,4.0424,3.9327,3.96,763188,0
1985-08-14,3.96,4.0424,3.96,4.006,567908,0
1985-08-15,4.0424,4.1065,4.006,4.0424,690149,0
1985-08-16,4.0424,4.0701,4.0335,4.0335,444133,0
1985-08-19,4.0424,4.0701,4.0335,4.0335,157010,0
1985-08-20,4.0335,4.1523,4.0335,4.1065,803423,0
1985-08-21,4.0791,4.1523,4.0701,4.1341,397120,0
1985-08-22,4.1065,4.2069,4.1065,4.1523,415487,0
1985-08-23,4.1341,4.2069,4.1341,4.2069,519140,0
1985-08-26,4.2437,4.2437,4.1523,4.1704,1130131,0
1985-08-27,4.2619,4.2711,4.1888,4.2619,377875,0
1985-08-28,4.2619,4.2711,4.1888,4.2345,257604,0
1985-08-29,4.1981,4.2619,4.0791,4.2345,175818,0
1985-08-30,4.2345,4.2711,4.1981,4.1981,202931,0
1985-09-03,4.1888,4.2254,4.1523,4.1523,244700,0
1985-09-04,4.1888,4.1888,4.0515,4.0879,246009,0
1985-09-05,4.0791,4.0879,4.0515,4.0791,535106,0
1985-09-06,4.0515,4.0879,4.0515,4.0879,305928,0
1985-09-09,4.0879,4.1248,4.0879,4.1157,204245,0
1985-09-10,4.1157,4.1981,4.1157,4.1888,589778,0
1985-09-11,4.1523,4.1614,4.0879,4.0879,734322,0
1985-09-12,4.0791,4.0791,3.9877,3.9877,979461,0
1985-09-13,4.006,4.006,3.9239,3.9509,638756,0
1985-09-16,3.9142,3.9239,3.8779,3.8871,548446,0
1985-09-17,3.9142,3.9239,3.7406,3.7774,1297199,0
1985-09-18,3.8047,3.8414,3.7774,3.8047,1212131,0
1985-09-19,3.8047,3.8779,3.7774,3.8047,826823,0
1985-09-20,3.8047,3.8414,3.7774,3.7774,504055,0
1985-09-23,3.8137,3.8779,3.7774,3.8047,486343,0
1985-09-24,3.7774,3.7774,3.5853,3.6402,1004388,0
1985-09-25,3.7682,3.7682,3.5853,3.6402,1248872,0
1985-09-26,3.6217,3.8047,3.5853,3.7406,961745,0
1985-09-30,3.7406,3.7682,3.7041,3.7315,508428,0
1985-10-01,3.7682,3.9239,3.7315,3.9142,568562,0
1985-10-02,3.9142,4.006,3.8779,3.8871,1050310,0
1985-10-03,3.8503,3.8779,3.7774,3.8137,718138,0
1985-10-04,3.7406,3.7774,3.6948,3.7041,428608,0
1985-10-07,3.6948,3.6948,3.6583,3.6948,457038,0
1985-10-08,3.6583,3.7774,3.6402,3.6676,285810,0
1985-10-09,3.6676,3.7041,3.6583,3.6948,605739,0
1985-10-10,3.6676,3.6948,3.6583,3.6676,252138,0
1985-10-11,3.6948,3.7041,3.6583,3.6948,612299,0
1985-10-14,3.6948,3.6948,3.6583,3.6676,249292,0
1985-10-15,3.6676,3.6948,3.6583,3.6583,659098,0
1985-10-16,3.6948,3.7682,3.6583,3.7682,440637,0
1985-10-17,3.7041,3.7406,3.6948,3.7041,503834,0
1985-10-18,3.7041,3.7315,3.6676,3.7315,420518,0
1985-10-21,3.7315,3.7315,3.6676,3.6948,1105197,0
1985-10-22,3.6948,3.7406,3.6676,3.7315,351198,0
1985-10-23,3.7041,3.7406,3.6948,3.7315,1007667,0
1985-10-24,3.7315,3.7406,3.7041,3.7041,273129,0
1985-10-25,3.7041,3.7315,3.6217,3.6583,508649,0
1985-10-28,3.6402,3.6676,3.6035,3.6402,675496,0
1985-10-29,3.6583,3.6948,3.6402,3.6583,642257,0
1985-10-30,3.6948,3.6948,3.6583,3.6583,420955,0
1985-10-31,3.6676,3.6676,3.6217,3.6402,649913,0
1985-11-01,3.6583,3.6948,3.6402,3.6676,855031,0
1985-11-04,3.6583,3.7041,3.6402,3.7041,499022,0
1985-11-05,3.7041,3.8503,3.6948,3.8414,765155,0
1985-11-06,3.8503,3.8503,3.7682,3.7774,723605,0
1985-11-07,3.7682,3.8047,3.7406,3.7774,763841,0
1985-11-08,3.7774,3.8047,3.7406,3.7682,485464,0
1985-11-11,3.8047,3.8779,3.7682,3.8779,1203607,0
1985-11-12,3.8779,3.8871,3.8047,3.8414,763406,0
1985-11-13,3.8414,3.8871,3.8137,3.8779,528326,0
1985-11-14,3.8414,3.8503,3.7774,3.8137,901172,0
1985-11-15,3.8137,3.8137,3.7406,3.7406,788992,0
1985-11-18,3.7406,3.8137,3.7406,3.7774,508428,0
1985-11-19,3.7774,3.7774,3.7041,3.7406,568562,0
1985-11-20,3.7406,3.7682,3.6948,3.7406,741975,0
1985-11-21,3.7406,3.8503,3.7406,3.8503,500334,0
1985-11-22,4.015,4.0879,4.015,4.0515,1244499,0
1985-11-25,4.1614,4.1795,4.0424,4.1614,971808,0
1985-11-26,4.1429,4.1614,4.0335,4.0701,698240,0
1985-11-27,4.0424,4.1981,4.0424,4.1981,848473,0
1985-11-29,4.1795,4.1981,3.9327,3.96,1029319,0
1985-12-02,3.9965,3.9965,3.8962,3.96,481966,0
1985-12-03,3.9696,4.1429,3.9327,3.9327,464910,0
1985-12-04,3.9327,4.0701,3.9239,4.0424,584524,0
1985-12-05,4.0701,4.1065,3.9965,4.0424,893079,0
1985-12-06,4.006,4.0424,3.9327,3.96,582342,0
1985-12-09,3.9239,3.9327,3.7682,3.7682,727757,0
1985-12-10,3.7682,3.8047,3.6948,3.7132,1541243,0
1985-12-11,3.7682,3.7862,3.7132,3.7682,753347,0
1985-12-12,3.7862,3.9327,3.7498,3.7682,970931,0
1985-12-13,3.7682,3.8596,3.7498,3.8596,1009638,0
1985-12-16,3.7862,3.8596,3.7682,3.8047,890456,0
1985-12-17,3.8047,3.8414,3.7132,3.7498,962184,0
1985-12-18,3.7682,3.823,3.7315,3.7862,469719,0
1985-12-19,3.7862,3.8414,3.7862,3.823,568562,0
1985-12-20,3.8962,4.0335,3.8596,4.0335,999139,0
1985-12-23,3.96,3.9965,3.96,3.9965,425108,0
1985-12-24,3.9965,4.0335,3.9965,4.0335,299590,0
1985-12-26,4.0335,4.0791,3.9327,4.006,1392981,0
1985-12-27,4.0335,4.0701,3.9965,4.0424,534667,0
1985-12-30,4.006,4.0701,3.96,4.0335,320802,0
1985-12-31,4.0424,4.0791,3.9696,4.0791,585838,0
1986-01-02,4.0701,4.1614,4.0335,4.0791,1096887,0
1986-01-03,4.0701,4.1065,4.0335,4.0791,310304,0
1986-01-06,4.0791,4.1157,4.0335,4.1065,353166,0
1986-01-07,4.1157,4.1614,4.1065,4.1614,611422,0
1986-01-08,4.1614,4.1614,3.8962,3.96,708517,0
1986-01-09,4.006,4.0701,3.9696,4.0335,1016852,0
1986-01-10,4.0335,4.0791,4.006,4.006,610769,0
1986-01-13,4.006,4.1065,4.006,4.1065,661720,0
1986-01-14,4.1065,4.1065,4.006,4.006,1318411,0
1986-01-15,4.0424,4.0791,4.0424,4.0701,475842,0
1986-01-16,4.1065,4.1065,3.9965,3.9965,513457,0
1986-01-17,3.96,3.96,3.8871,3.9327,394935,0
1986-01-20,3.96,3.9965,3.9239,3.96,310524,0
1986-01-21,3.9239,3.96,3.8871,3.8962,1680758,0
1986-01-22,3.7862,3.823,3.7498,3.7682,2230518,0
1986-01-23,3.7682,3.8047,3.7498,3.7862,384437,0
1986-01-24,3.7682,3.7862,3.6948,3.7315,674405,0
1986-01-27,3.7315,3.7498,3.6217,3.6583,656691,0
1986-01-28,3.6217,3.6402,3.5853,3.6035,547351,0
1986-01-29,3.6217,3.6402,3.5212,3.5667,1866857,0
1986-01-30,3.5212,3.6402,3.4844,3.6035,921728,0
1986-01-31,3.6035,3.6768,3.5853,3.6217,1356897,0
1986-02-03,3.6768,3.6768,3.5487,3.6402,924137,0
1986-02-04,3.5667,3.6035,3.5212,3.5487,1157028,0
1986-02-05,3.5028,3.5212,3.4481,3.4844,1257178,0
1986-02-06,3.5028,3.5212,3.4481,3.4844,1578199,0
1986-02-07,3.4663,3.6217,3.4663,3.5853,750066,0
1986-02-10,3.6217,3.6768,3.6035,3.6768,404994,0
1986-02-11,3.6768,3.6768,3.5853,3.6035,875147,0
1986-02-12,3.5667,3.5853,3.3748,3.4844,1078960,0
1986-02-13,3.4297,3.4297,3.2741,3.3107,3789691,0
1986-02-14,3.2925,3.3932,3.1368,3.3381,1542338,0
1986-02-18,3.3381,3.3932,3.2925,3.3932,994548,0
1986-02-19,3.3748,3.3748,3.3107,3.32,1267458,0
1986-02-20,3.32,3.4115,3.256,3.4115,2328920,0
1986-02-21,3.4115,3.5028,3.3932,3.4844,805173,0
1986-02-24,3.4844,3.5487,3.4481,3.4844,613610,0
1986-02-25,3.5759,3.6402,3.5578,3.5759,644227,0
1986-02-26,3.5578,3.5759,3.5212,3.5759,528981,0
1986-02-27,3.6217,3.6402,3.4844,3.5028,727322,0
1986-02-28,3.5028,3.5759,3.4297,3.4481,435604,0
1986-03-03,3.4844,3.4844,3.3748,3.4115,580590,0
1986-03-04,3.3932,3.4297,3.3381,3.3563,593710,0
1986-03-05,3.3932,3.5395,3.3563,3.5212,505363,0
1986-03-06,3.5212,3.5212,3.4297,3.4663,712453,0
1986-03-07,3.4663,3.4844,3.3748,3.3932,509957,0
1986-03-10,3.4115,3.4481,3.3932,3.4115,698459,0
1986-03-11,3.4115,3.6035,3.3932,3.5578,1972040,0
1986-03-12,3.5578,3.6035,3.5028,3.5212,942941,0
1986-03-13,3.5212,3.5395,3.4663,3.5028,1600285,0
1986-03-14,3.5028,3.5395,3.4663,3.5028,806266,0
1986-03-17,3.5395,3.6583,3.5212,3.6217,736946,0
1986-03-18,3.6217,3.6583,3.5759,3.6402,911233,0
1986-03-19,3.6402,3.6948,3.5759,3.6948,773248,0
1986-03-20,3.6676,3.6676,3.5759,3.6402,1040469,0
1986-03-21,3.6948,3.7041,3.5028,3.5578,930258,0
1986-03-24,3.4844,3.5395,3.4844,3.5028,373503,0
1986-03-25,3.5212,3.5395,3.4481,3.4844,1248872,0
1986-03-26,3.5028,3.5395,3.4663,3.5212,443043,0
1986-03-27,3.5212,3.5395,3.4481,3.4844,764282,0
1986-03-31,3.4481,3.5395,3.3748,3.4297,655378,0
1986-04-01,3.4297,3.4297,3.2925,3.4115,991487,0
1986-04-02,3.3932,3.4844,3.3932,3.4663,884336,0
1986-04-03,3.4481,3.4844,3.4115,3.4115,773465,0
1986-04-04,3.4115,3.4663,3.3748,3.4115,1371331,0
1986-04-07,3.4844,3.5028,3.3563,3.4297,902704,0
1986-04-08,3.4481,3.4481,3.3563,3.3748,599176,0
1986-04-09,3.3932,3.4297,3.3748,3.3932,420518,0
1986-04-10,3.4115,3.4844,3.4115,3.4844,471471,0
1986-04-11,3.4844,3.4844,3.4297,3.4663,333045,0
1986-04-14,3.4663,3.4844,3.4297,3.4663,341138,0
1986-04-15,3.4481,3.4844,3.4297,3.4481,374815,0
1986-04-16,3.4481,3.4663,3.4297,3.4481,356227,0
1986-04-17,3.4481,3.4481,3.3748,3.3932,675277,0
1986-04-18,3.3748,3.3932,3.2925,3.3381,680745,0
1986-04-21,3.4481,3.4481,3.3932,3.4481,752252,0
1986-04-22,3.4481,3.5028,3.3748,3.4115,613828,0
1986-04-23,3.4297,3.4481,3.3748,3.4481,421394,0
1986-04-24,3.4481,3.6035,3.4297,3.5212,1231377,0
1986-04-25,3.5759,3.6217,3.5028,3.5212,860497,0
1986-04-28,3.5578,3.5578,3.4297,3.4663,735851,0
1986-04-29,3.4481,3.4663,3.3748,3.3932,927412,0
1986-04-30,3.3932,3.4297,3.3107,3.3381,837318,0
1986-05-01,3.3381,3.3932,3.201,3.3381,668497,0
1986-05-02,3.3107,3.3563,3.2194,3.3107,587587,0
1986-05-05,3.3381,3.3748,3.3107,3.3107,381375,0
1986-05-06,3.2741,3.2741,3.1278,3.1278,960434,0
1986-05-07,3.1644,3.201,3.0638,3.1097,2361724,0
1986-05-08,3.1278,3.2194,3.0912,3.1461,3214568,0
1986-05-09,3.1278,3.1461,3.0912,3.1278,916700,0
1986-05-12,3.1461,3.2194,3.1097,3.1461,1124448,0
1986-05-13,3.1644,3.1644,3.0638,3.1097,1275550,0
1986-05-14,3.1097,3.1097,2.9543,2.9909,1292388,0
1986-05-15,3.0088,3.0638,2.9909,3.0274,2208647,0
1986-05-16,3.0088,3.0455,3.0088,3.0274,898113,0
1986-05-19,3.0455,3.0912,3.0274,3.0638,582777,0
1986-05-20,3.0274,3.1461,3.0274,3.1097,1212131,0
1986-05-21,3.1278,3.201,3.1097,3.1097,1093172,0
1986-05-22,3.1097,3.256,3.0455,3.2194,873837,0
1986-05-23,3.256,3.3381,3.2376,3.2925,1063650,0
1986-05-27,3.3381,3.4115,3.3107,3.3381,1065181,0
1986-05-28,3.3748,3.3932,3.3381,3.3563,727106,0
1986-05-29,3.3107,3.3748,3.2925,3.3563,415708,0
1986-05-30,3.3107,3.3563,3.201,3.256,2974023,0
1986-06-02,3.2741,3.3381,3.256,3.2741,1341593,0
1986-06-03,3.256,3.3748,3.256,3.3563,810641,0
1986-06-04,3.3748,3.3748,3.3107,3.3381,533577,0
1986-06-05,3.3381,3.3748,3.3107,3.3563,520457,0
1986-06-06,3.3748,3.3748,3.3107,3.3563,298932,0
1986-06-09,3.3381,3.3381,3.2741,3.2741,883676,0
1986-06-10,3.2741,3.3107,3.256,3.3107,824199,0
1986-06-11,3.3107,3.3563,3.2741,3.3107,298494,0
1986-06-12,3.3107,3.3563,3.2925,3.2925,500117,0
1986-06-13,3.2925,3.4297,3.2925,3.4297,577748,0
1986-06-16,3.4297,3.4481,3.3932,3.3932,728857,0
1986-06-17,3.4115,3.4297,3.3748,3.3932,596992,0
1986-06-18,3.4115,3.4115,3.3563,3.4115,225457,0
1986-06-19,3.3932,3.4297,3.3748,3.4115,369567,0
1986-06-20,3.4297,3.4297,3.3381,3.3932,677465,0
1986-06-23,3.3748,3.4115,3.3381,3.3748,1142374,0
1986-06-24,3.3748,3.4297,3.3563,3.4115,654068,0
1986-06-25,3.4115,3.4481,3.3932,3.4115,336325,0
1986-06-26,3.4115,3.4481,3.3932,3.4481,480873,0
1986-06-27,3.3932,3.4663,3.3932,3.3932,315331,0
1986-06-30,3.3748,3.4297,3.3748,3.4115,445885,0
1986-07-01,3.4115,3.4297,3.3932,3.3932,478907,0
1986-07-02,3.3932,3.4297,3.3748,3.3932,253447,0
1986-07-03,3.3932,3.3932,3.3381,3.3381,176693,0
1986-07-07,3.2925,3.3107,3.2376,3.2376,339388,0
1986-07-08,3.2376,3.3381,3.2194,3.3381,247544,0
1986-07-09,3.3107,3.3381,3.256,3.2741,302873,0
1986-07-10,3.2741,3.2925,3.201,3.2194,404554,0
1986-07-11,3.2194,3.2194,3.1461,3.1461,335016,0
1986-07-14,3.1461,3.201,3.1278,3.1825,458569,0
1986-07-15,3.0823,3.1461,2.9909,3.0638,935288,0
1986-07-16,3.0455,3.1003,3.0455,3.0823,423141,0
1986-07-17,3.0823,3.1003,3.0455,3.0638,655157,0
1986-07-18,3.0455,3.0455,2.9724,3.0455,672654,0
1986-07-21,3.0455,3.0455,2.8168,2.8718,2158352,0
1986-07-22,2.8718,2.8901,2.8168,2.8901,477373,0
1986-07-23,2.8718,2.8901,2.7437,2.7437,950596,0
1986-07-24,2.7437,2.7621,2.6614,2.7437,1035441,0
1986-07-25,2.7437,2.835,2.7254,2.835,1625871,0
1986-07-28,2.8168,2.8168,2.698,2.7254,637006,0
1986-07-29,2.698,2.7804,2.68,2.7437,508206,0
1986-07-30,2.7437,2.7986,2.698,2.7986,695613,0
1986-07-31,2.7621,2.7621,2.698,2.7621,783743,0
1986-08-01,2.7621,2.7621,2.698,2.7437,605301,0
1986-08-04,2.68,2.835,2.6614,2.8168,739352,0
1986-08-05,2.9909,2.9909,2.8718,2.8901,1971384,0
1986-08-06,2.8901,2.9175,2.8718,2.8718,777399,0
1986-08-07,2.8901,2.9175,2.8718,2.8718,702174,0
1986-08-08,2.8718,2.8901,2.8168,2.835,616892,0
1986-08-11,2.854,2.8718,2.835,2.835,609236,0
1986-08-12,2.835,2.8901,2.835,2.8718,758378,0
1986-08-13,2.8718,2.9543,2.835,2.936,928073,0
1986-08-14,2.9175,3.0455,2.8901,3.0088,1387076,0
1986-08-15,2.9909,3.1461,2.9543,3.1278,936597,0
1986-08-18,3.1003,3.1278,3.0638,3.1278,682057,0
1986-08-19,3.1003,3.1278,3.0274,3.0455,529420,0
1986-08-20,3.0088,3.1644,3.0088,3.1461,606831,0
1986-08-21,3.1461,3.1644,3.0823,3.0823,403898,0
1986-08-22,3.0823,3.256,3.0823,3.2194,313149,0
1986-08-25,3.2741,3.3563,3.2194,3.3107,1220663,0
1986-08-26,3.4481,3.4481,3.3107,3.4481,1375705,0
1986-08-27,3.3932,3.4663,3.3748,3.4297,1007450,0
1986-08-28,3.4297,3.4297,3.3381,3.3748,326704,0
1986-08-29,3.3932,3.4115,3.3563,3.3748,359944,0
1986-09-02,3.3563,3.4297,3.2194,3.2194,555880,0
1986-09-03,3.1825,3.2376,3.1368,3.2376,801455,0
1986-09-04,3.2376,3.4663,3.2376,3.4663,747441,0
1986-09-05,3.6402,3.6583,3.5853,3.6402,2471065,0
1986-09-08,3.5667,3.5667,3.4844,3.5212,1187860,0
1986-09-09,3.4844,3.5212,3.3932,3.4844,870122,0
1986-09-10,3.4481,3.5487,3.4297,3.5487,425767,0
1986-09-11,3.5212,3.5212,3.2925,3.3748,531390,0
1986-09-12,3.3748,3.3748,3.1368,3.1644,889800,0
1986-09-15,3.3381,3.3381,3.1644,3.2194,739352,0
1986-09-16,3.201,3.2194,3.1368,3.201,508649,0
1986-09-17,3.2376,3.2376,3.1368,3.1368,707425,0
1986-09-18,3.1368,3.3932,3.1368,3.3932,1012046,0
1986-09-19,3.3381,3.3932,3.201,3.3563,583870,0
1986-09-22,3.3563,3.3932,3.3107,3.3932,634387,0
1986-09-23,3.4115,3.4297,3.3748,3.4297,807577,0
1986-09-24,3.4481,3.4663,3.4115,3.4115,414834,0
1986-09-25,3.4115,3.4297,3.3107,3.3107,380063,0
1986-09-26,3.3107,3.4297,3.3107,3.3932,445668,0
1986-09-29,3.3932,3.4297,3.3563,3.3748,688620,0
1986-09-30,3.3748,3.4297,3.3563,3.3748,521766,0
1986-10-01,3.4297,3.4297,3.3563,3.3748,404337,0
1986-10-02,3.3748,3.4481,3.3381,3.4115,617544,0
1986-10-03,3.4481,3.4481,3.3748,3.3932,466003,0
1986-10-06,3.3932,3.4297,3.3748,3.3748,157668,0
1986-10-07,3.3932,3.3932,3.3563,3.3748,991923,0
1986-10-08,3.3932,3.5487,3.3748,3.4844,1012479,0
1986-10-09,3.4663,3.5028,3.4115,3.4481,772590,0
1986-10-10,3.4481,3.4663,3.4115,3.4481,748539,0
1986-10-13,3.4297,3.4481,3.4115,3.4297,171664,0
1986-10-14,3.4481,3.4481,3.3107,3.3932,331079,0
1986-10-15,3.3563,3.4481,3.3381,3.4297,1576669,0
1986-10-16,3.4115,3.4297,3.3748,3.4115,249292,0
1986-10-17,3.3932,3.3932,3.3381,3.3563,206215,0
1986-10-20,3.3932,3.3932,3.2925,3.3381,727757,0
1986-10-21,3.3381,3.3932,3.3381,3.3563,354695,0
1986-10-22,3.3381,3.3563,3.3107,3.3563,573811,0
1986-10-23,3.3381,3.4481,3.3107,3.4115,996298,0
1986-10-24,3.4115,3.4297,3.2925,3.3381,814139,0
1986-10-27,3.3107,3.3381,3.201,3.2925,446980,0
1986-10-28,3.2741,3.2925,3.2194,3.2194,355133,0
1986-10-29,3.2376,3.3107,3.2194,3.2925,357976,0
1986-10-30,3.3563,3.3932,3.2925,3.3748,1035004,0
1986-10-31,3.4115,3.4115,3.3748,3.4115,591525,0
1986-11-03,3.4115,3.4297,3.3563,3.3932,375033,0
1986-11-04,3.3381,3.4115,3.3107,3.3932,913638,0
1986-11-05,3.3932,3.4844,3.3932,3.4844,1194205,0
1986-11-06,3.4844,3.5487,3.4481,3.4663,1007667,0
1986-11-07,3.4844,3.5212,3.4297,3.5212,521982,0
1986-11-10,3.5212,3.5853,3.4844,3.5853,1243182,0
1986-11-11,3.5853,3.6402,3.5667,3.6402,909043,0
1986-11-12,3.6402,3.7774,3.6402,3.759,1589355,0
1986-11-13,3.7774,3.7958,3.7406,3.7406,1874947,0
1986-11-14,3.7406,3.9327,3.7406,3.9327,1281018,0
1986-11-17,3.8503,4.006,3.8503,3.8779,1604221,0
1986-11-18,3.8414,3.8503,3.6948,3.7406,1287793,0
1986-11-19,3.6948,3.7774,3.6402,3.759,802985,0
1986-11-20,3.7406,3.8414,3.7406,3.8137,452444,0
1986-11-21,3.8414,3.9142,3.7958,3.8779,1357119,0
1986-11-24,3.8962,3.9142,3.8414,3.8962,420518,0
1986-11-25,3.8137,3.8503,3.7774,3.8414,546694,0
1986-11-26,3.7958,3.9142,3.7774,3.8779,657128,0
1986-11-28,3.8779,3.8962,3.8779,3.8962,228301,0
1986-12-01,3.8779,3.8779,3.7774,3.8414,617108,0
1986-12-02,3.8779,3.9327,3.8503,3.8779,570095,0
1986-12-03,3.9142,3.9142,3.8137,3.8962,742850,0
1986-12-04,3.8503,3.9696,3.8414,3.9327,1017949,0
1986-12-05,3.9327,4.006,3.9142,3.9142,939657,0
1986-12-08,3.9142,3.9696,3.8779,3.9142,543634,0
1986-12-09,3.9142,3.9327,3.759,3.7958,1112634,0
1986-12-10,3.7774,3.8503,3.7774,3.8503,403022,0
1986-12-11,3.8414,3.8779,3.6948,3.7774,536201,0
1986-12-12,3.759,3.9142,3.759,3.8779,719016,0
1986-12-15,3.8503,3.9696,3.8137,3.9696,1079178,0
1986-12-16,3.9696,3.9696,3.9142,3.9509,653190,0
1986-12-17,3.9327,3.9509,3.9142,3.9142,386186,0
1986-12-18,3.9142,3.9142,3.8503,3.8779,291936,0
1986-12-19,3.9142,4.0515,3.8779,4.0515,1036537,0
1986-12-22,3.9142,4.006,3.9142,3.9696,808016,0
1986-12-23,3.9696,4.006,3.9509,3.9965,677026,0
1986-12-24,3.9696,4.006,3.9696,3.9696,307680,0
1986-12-26,3.9965,4.006,3.9696,3.9965,312709,0
1986-12-29,3.9509,3.9965,3.8962,3.9142,349665,0
1986-12-30,3.9142,3.9509,3.8503,3.8503,448073,0
1986-12-31,3.8779,3.8962,3.8137,3.8137,414177,0
1987-01-02,3.8414,3.9327,3.8414,3.9142,620170,0
1987-01-05,3.9327,4.0515,3.9327,4.0335,816326,0
1987-01-06,4.0335,4.1157,4.006,4.1157,810858,0
1987-01-07,4.0879,4.1157,4.0515,4.0701,616454,0
1987-01-08,4.0701,4.2711,4.0515,4.2254,1315131,0
1987-01-09,4.2711,4.4629,4.2069,4.381,1744612,0
1987-01-12,4.3442,4.8107,4.3259,4.7924,3651927,0
1987-01-13,4.6921,4.7377,4.6187,4.6553,3848733,0
1987-01-14,4.6553,4.7192,4.5728,4.6826,2120743,0
1987-01-15,4.6553,4.6553,4.4816,4.5272,1657142,0
1987-01-16,4.6005,4.6553,4.4816,4.5639,1573387,0
1987-01-19,4.5639,4.6187,4.4629,4.6187,1149154,0
1987-01-20,4.6553,4.6826,4.6005,4.6553,1551742,0
1987-01-21,4.6553,4.6826,4.5363,4.6368,835129,0
1987-01-22,4.6187,4.6921,4.5639,4.6921,590212,0
1987-01-23,4.6553,4.8472,4.6553,4.6826,1798192,0
1987-01-26,4.6826,4.7377,4.6005,4.6553,812827,0
1987-01-27,4.6826,4.7377,4.6187,4.6187,854378,0
1987-01-28,4.6826,4.6921,4.6005,4.6826,1134284,0
1987-01-29,4.6921,4.7192,4.6553,4.6921,887178,0
1987-01-30,4.6921,4.838,4.6826,4.838,1074367,0
1987-02-02,4.8107,4.9937,4.7742,4.9569,1141933,0
1987-02-03,4.9662,4.9662,4.8747,4.9569,565721,0
1987-02-04,4.9569,5.3688,4.9569,5.259,2514797,0
1987-02-05,5.3688,5.4415,5.1855,5.3048,2152886,0
1987-02-06,5.3228,5.3228,5.2041,5.2497,1294576,0
1987-02-09,5.2041,5.2224,5.1034,5.1308,814794,0
1987-02-10,5.0941,5.1308,4.9114,4.9937,860282,0
1987-02-11,5.0118,5.0118,4.8472,4.9569,1186987,0
1987-02-12,4.9569,4.9569,4.8107,4.8472,1047468,0
1987-02-13,4.8472,4.9297,4.7192,4.9114,1043751,0
1987-02-17,4.9297,4.9937,4.8931,4.9569,1072396,0
1987-02-18,5.0118,5.1676,5.0118,5.1034,1210604,0
1987-02-19,5.0484,5.0941,4.8931,4.9662,897674,0
1987-02-20,4.9297,4.9662,4.8931,4.9569,557410,0
1987-02-23,4.9114,4.9297,4.8107,4.8747,860938,0
1987-02-24,4.9114,4.9114,4.7377,4.7742,1149810,0
1987-02-25,4.7742,4.8107,4.6921,4.7742,639195,0
1987-02-26,4.6921,4.7742,4.6368,4.7742,681403,0
1987-02-27,4.7742,4.8107,4.7192,4.7556,934414,0
1987-03-02,4.6921,4.7742,4.6826,4.6921,2016867,0
1987-03-03,4.7377,4.8472,4.7192,4.8107,1122258,0
1987-03-04,4.8747,4.8931,4.8017,4.8931,1110010,0
1987-03-05,5.1308,5.149,5.0575,5.0941,1567264,0
1987-03-06,5.0667,5.2224,5.0667,5.2224,777185,0
1987-03-09,5.1855,5.2132,5.0575,5.0667,284940,0
1987-03-10,5.1308,5.1767,5.0667,5.1308,370875,0
1987-03-11,5.0941,5.149,5.0303,5.0303,546914,0
1987-03-12,5.0667,5.1125,4.9937,5.0941,624327,0
1987-03-13,5.1308,5.1308,5.0303,5.0303,542324,0
1987-03-16,5.0303,5.0303,4.9114,4.9937,580590,0
1987-03-17,4.9569,5.5241,4.9569,5.4602,2317989,0
1987-03-18,5.4509,5.6431,5.4509,5.5883,2252385,0
1987-03-19,5.5971,5.6431,5.5057,5.5241,953437,0
1987-03-20,5.5971,5.6244,5.5241,5.6244,1487010,0
1987-03-23,5.6244,5.7437,5.5971,5.7437,993017,0
1987-03-24,5.6431,5.7162,5.6431,5.6797,869247,0
1987-03-25,5.6797,5.6797,5.5971,5.6431,814576,0
1987-03-26,5.7069,5.762,5.6797,5.6797,628480,0
1987-03-27,5.6797,5.7162,5.5971,5.6244,568562,0
1987-03-30,5.5883,5.5971,5.4602,5.5057,748319,0
1987-03-31,5.5241,5.5607,5.4509,5.5241,920199,0
1987-04-01,5.4509,5.6431,5.4509,5.5971,679651,0
1987-04-02,5.7437,5.762,5.6431,5.6612,920634,0
1987-04-03,5.6612,5.7985,5.6431,5.7437,1494011,0
1987-04-06,5.7985,5.8261,5.7069,5.8261,1237281,0
1987-04-07,5.7985,5.835,5.7069,5.7069,762532,0
1987-04-08,5.7437,5.7985,5.7162,5.762,782650,0
1987-04-09,5.762,5.762,5.6244,5.7437,699115,0
1987-04-10,5.6431,5.7437,5.6244,5.7162,721857,0
1987-04-13,5.6797,5.7162,5.6431,5.6431,459223,0
1987-04-14,5.6612,5.6612,5.4875,5.5516,1407413,0
1987-04-15,5.5516,5.5971,5.4875,5.5241,1055339,0
1987-04-16,5.5516,5.6612,5.5241,5.5607,1308788,0
1987-04-20,5.5516,5.5607,5.2862,5.3868,589993,0
1987-04-21,5.3412,5.4602,5.2681,5.4238,970057,0
1987-04-22,5.4238,5.4509,5.2862,5.2862,638756,0
1987-04-23,5.3321,5.3321,5.1767,5.1855,609456,0
1987-04-24,5.1767,5.2132,5.0303,5.0667,788769,0
1987-04-27,5.0575,5.149,4.8931,5.0941,1117007,0
1987-04-28,5.1308,5.2862,5.1125,5.2132,589338,0
1987-04-29,5.2132,5.405,5.2132,5.3688,748319,0
1987-04-30,5.3868,5.4875,5.3688,5.3868,1168178,0
1987-05-01,5.3688,5.3868,5.3321,5.3688,397337,0
1987-05-04,5.3412,5.3868,5.3048,5.3688,461848,0
1987-05-05,5.3321,5.5241,5.3321,5.5057,749628,0
1987-05-06,5.5057,5.835,5.4875,5.835,1546709,0
1987-05-07,5.9173,6.0728,5.899,5.9814,3323911,0
1987-05-08,6.0179,6.1186,5.9541,6.0545,1628059,0
1987-05-11,6.1551,6.2377,6.0179,6.0545,1363678,0
1987-05-12,6.1186,6.1551,6.0545,6.0728,748539,0
1987-05-13,6.1004,6.1004,5.9541,6.0545,1521564,0
1987-05-14,6.0179,6.1186,5.9447,5.9997,499462,0
1987-05-15,5.9541,6.0545,5.8808,5.8808,465781,0
1987-05-18,5.899,5.9541,5.8261,5.899,656909,0
1987-05-19,5.8808,5.8808,5.6431,5.6431,716826,0
1987-05-20,5.6797,5.7437,5.5971,5.6612,705675,0
1987-05-21,5.7069,5.7069,5.6244,5.6612,641166,0
1987-05-22,5.6797,5.7069,5.5607,5.6244,571404,0
1987-05-26,5.6244,5.7069,5.5971,5.7069,652755,0
1987-05-27,5.7069,5.7985,5.7069,5.7069,641819,0
1987-05-28,5.7069,5.7801,5.6797,5.762,286250,0
1987-05-29,5.7801,5.7801,5.6797,5.6797,300247,0
1987-06-01,5.6797,5.7162,5.6612,5.6797,430577,0
1987-06-02,5.6797,5.6797,5.5607,5.6244,563535,0
1987-06-03,5.6431,5.7801,5.6244,5.7437,858312,0
1987-06-04,5.7437,5.835,5.5971,5.6244,1453772,0
1987-06-05,5.6244,5.6431,5.5883,5.6244,440417,0
1987-06-08,5.5883,5.7069,5.5607,5.6431,223708,0
1987-06-09,5.6612,5.6612,5.5883,5.6431,298932,0
1987-06-10,5.6612,5.7437,5.6244,5.7069,1043751,0
1987-06-11,5.7437,5.762,5.6797,5.762,353606,0
1987-06-12,5.7985,5.8625,5.7437,5.8261,509739,0
1987-06-15,5.8625,5.8808,5.7801,5.8261,392528,0
1987-06-16,5.835,5.8625,5.7437,5.8261,514987,0
1987-06-17,5.8625,5.8625,5.7801,5.7985,518925,0
1987-06-18,5.7162,5.7801,5.6612,5.6797,434951,0
1987-06-19,5.7162,5.8625,5.7069,5.8625,660623,0
1987-06-22,5.8261,5.9631,5.8261,5.835,773248,0
1987-06-23,5.8808,5.8808,5.8625,5.8808,644006,0
1987-06-24,5.8808,5.8808,5.8261,5.8261,442606,0
1987-06-25,5.8625,5.8808,5.835,5.8625,333045,0
1987-06-26,5.8808,5.899,5.8625,5.8625,448947,0
1987-06-29,5.899,6.1186,5.899,6.0819,1374830,0
1987-06-30,6.1004,6.1004,5.9173,6.0456,410021,0
1987-07-01,5.9997,5.9997,5.9173,5.9997,308119,0
1987-07-02,6.0179,6.1186,6.0179,6.0456,424017,0
1987-07-06,6.0819,6.1645,5.9997,6.1186,926101,0
1987-07-07,6.1645,6.5119,6.1367,6.5027,3468237,0
1987-07-08,6.4569,6.6219,6.4388,6.4569,780028,0
1987-07-09,6.5027,6.5941,6.4569,6.5119,659313,0
1987-07-10,6.576,6.5941,6.5027,6.576,699333,0
1987-07-13,6.576,7.1156,6.5119,6.6306,798834,0
1987-07-14,6.6306,7.0789,6.5578,6.6219,812170,0
1987-07-15,6.5119,6.6764,6.5027,6.6306,845844,0
1987-07-16,6.6583,6.8321,6.6583,6.7954,1719688,0
1987-07-17,6.8321,6.8595,6.7131,6.7771,955624,0
1987-07-20,6.7131,6.7954,6.7131,6.7496,390119,0
1987-07-21,6.7407,6.7954,6.5119,6.6219,514769,0
1987-07-22,6.576,6.576,6.283,6.32,1255211,0
1987-07-23,6.3384,6.3384,6.1004,6.1367,955404,0
1987-07-24,6.1736,6.2009,6.0819,6.1736,956936,0
1987-07-27,6.2559,6.2926,6.2009,6.283,794020,0
1987-07-28,6.2926,6.3564,6.2192,6.3564,706330,0
1987-07-29,6.3564,6.4388,6.32,6.3564,857436,0
1987-07-30,6.4021,6.4753,6.3747,6.3747,630231,0
1987-07-31,6.4388,6.5027,6.4111,6.4753,342886,0
1987-08-03,6.6306,6.7954,6.6306,6.7131,1218256,0
1987-08-04,6.7496,6.7771,6.6583,6.6764,793145,0
1987-08-05,6.6764,6.7496,6.6306,6.6764,1136031,0
1987-08-06,6.6583,6.6764,6.5393,6.6219,568781,0
1987-08-07,6.5578,6.6306,6.5027,6.5578,498805,0
1987-08-10,6.5393,6.6219,6.4569,6.4753,386838,0
1987-08-11,6.5941,6.6583,6.5119,6.6583,1323440,0
1987-08-12,6.6583,6.6583,6.4753,6.5393,758597,0
1987-08-13,6.576,6.576,6.4569,6.5027,463817,0
1987-08-14,6.4111,6.4569,6.2559,6.2926,1600724,0
1987-08-17,6.3384,6.3384,6.1736,6.2192,1023414,0
1987-08-18,6.1367,6.2009,6.0819,6.2009,1116788,0
1987-08-19,6.1645,6.3564,6.1645,6.283,683369,0
1987-08-20,6.3747,7.0332,6.3564,6.576,1293701,0
1987-08-21,6.5393,6.7131,6.5119,6.6306,942284,0
1987-08-24,6.6219,6.6306,6.5393,6.5941,626948,0
1987-08-25,6.5393,6.7131,6.5393,6.6583,1394075,0
1987-08-26,6.6583,6.6583,6.5119,6.5393,641602,0
1987-08-27,6.4569,6.5119,6.4021,6.4569,837102,0
1987-08-28,6.2926,6.5027,6.283,6.2926,401714,0
1987-08-31,6.3747,6.5393,6.3564,6.4753,539482,0
1987-09-01,6.5119,6.6398,6.5027,6.5578,788334,0
1987-09-02,6.5119,6.5393,6.32,6.3747,675496,0
1987-09-03,6.4569,6.4753,6.0728,6.1736,520891,0
1987-09-04,6.2192,6.2377,5.9173,5.9354,803205,0
1987-09-08,5.9354,5.9814,5.8168,5.9814,818514,0
1987-09-09,6.0179,6.0545,5.8716,5.9173,977491,0
1987-09-10,5.9541,6.0362,5.9541,5.9997,785055,0
1987-09-11,6.0179,6.2192,6.0179,6.2192,530294,0
1987-09-14,6.2192,6.2192,6.1004,6.1736,275755,0
1987-09-15,6.1367,6.1367,5.9541,6.0362,345950,0
1987-09-16,5.9997,6.1645,5.9997,6.0728,385312,0
1987-09-17,6.1004,6.1645,6.0728,6.1186,458130,0
1987-09-18,6.1645,6.1736,6.1004,6.1367,352070,0
1987-09-21,6.1367,6.2559,6.1004,6.1645,463380,0
1987-09-22,6.1736,6.3384,6.1645,6.3384,480437,0
1987-09-23,6.3384,6.3384,6.2559,6.32,595895,0
1987-09-24,6.2926,6.3564,6.2926,6.2926,307898,0
1987-09-25,6.2926,6.3564,6.2926,6.3564,207527,0
1987-09-28,6.4021,6.4111,6.3384,6.3564,480000,0
1987-09-29,6.3384,6.3747,6.2559,6.2926,294344,0
1987-09-30,6.2926,6.32,6.2559,6.2559,410458,0
1987-10-01,6.2377,6.2926,6.2009,6.2377,584092,0
1987-10-02,6.2009,6.5027,5.6797,6.4388,727757,0
1987-10-05,6.4388,6.5119,6.4388,6.5119,668721,0
1987-10-06,6.4388,6.5578,6.3747,6.3747,1059934,0
1987-10-07,6.3747,6.3747,6.2559,6.3384,628917,0
1987-10-08,6.3747,6.3747,6.0362,6.1645,956717,0
1987-10-09,6.1645,6.1645,6.0179,6.0545,389026,0
1987-10-12,6.0545,6.0728,5.7985,5.9541,567469,0
1987-10-13,6.0362,6.1186,5.899,5.9997,705235,0
1987-10-14,5.9814,5.9814,5.6523,5.7437,1177363,0
1987-10-15,5.5971,5.7437,5.5328,5.6156,1084424,0
1987-10-16,5.6431,5.6431,4.9569,5.1767,1633964,0
1987-10-19,5.0575,5.0575,4.015,4.015,1895067,0
1987-10-20,4.2345,4.6005,3.6948,4.1523,1539930,0
1987-10-21,3.8962,4.4722,3.8962,4.4629,2688864,0
1987-10-22,3.96,4.2801,3.8779,3.9965,1568794,0
1987-10-23,3.9239,3.9965,3.8414,3.96,1202729,0
1987-10-26,3.8596,3.8962,3.2194,3.5028,1200107,0
1987-10-27,3.6583,3.7406,3.5212,3.6035,1728649,0
1987-10-28,3.4844,3.6768,3.3748,3.5395,1578422,0
1987-10-29,3.5853,4.1523,3.5578,4.0424,1246466,0
1987-10-30,4.6368,4.6368,4.2619,4.3167,977709,0
1987-11-02,4.3442,4.6187,4.2619,4.6187,785273,0
1987-11-03,4.3992,4.5182,4.1981,4.3167,619513,0
1987-11-04,4.2164,4.2164,3.9327,3.9784,1556113,0
1987-11-05,3.9784,4.2801,3.9784,4.1523,1456394,0
1987-11-06,4.1157,4.2986,4.015,4.0607,563097,0
1987-11-09,3.9965,3.9965,3.7774,3.8047,2317989,0
1987-11-10,3.7774,3.9965,3.7225,3.8047,1671576,0
1987-11-11,3.8414,3.9239,3.8137,3.8414,597866,0
1987-11-12,3.9965,4.0607,3.8962,3.9784,1747020,0
1987-11-13,4.015,4.0976,3.9239,4.0791,2186783,0
1987-11-16,4.1157,4.1981,4.0976,4.1523,477156,0
1987-11-17,4.1523,4.1981,4.0791,4.1523,641602,0
1987-11-18,4.1429,4.1981,4.0791,4.1981,745912,0
1987-11-19,4.1523,4.1523,3.8596,3.8779,1303540,0
1987-11-20,3.8414,4.0791,3.7774,4.0791,1174301,0
1987-11-23,4.0976,4.2986,4.0424,4.2986,780900,0
1987-11-24,4.2986,4.3992,4.1981,4.2986,772810,0
1987-11-25,4.2619,4.2619,4.0424,4.0976,488745,0
1987-11-27,4.0515,4.0976,4.015,4.015,254325,0
1987-11-30,3.8322,3.8779,3.6948,3.7958,1106946,0
1987-12-01,3.9142,4.015,3.8779,3.9327,525921,0
1987-12-02,3.9327,3.9696,3.7958,3.8779,968527,0
1987-12-03,3.8779,3.8779,3.7682,3.7958,763406,0
1987-12-04,3.7958,3.8779,3.7132,3.7682,1169928,0
1987-12-07,3.7315,3.8779,3.7315,3.8503,676155,0
1987-12-08,3.8137,3.96,3.8137,3.9142,725794,0
1987-12-09,3.8779,3.9327,3.8137,3.8779,891770,0
1987-12-10,3.7958,4.0424,3.759,3.9327,891113,0
1987-12-11,3.8962,4.0424,3.8503,3.9696,890894,0
1987-12-14,4.0791,4.0976,3.8137,3.8779,821354,0
1987-12-15,3.8779,3.8962,3.7958,3.8503,1322785,0
1987-12-16,3.9142,4.0515,3.8137,4.0515,1953453,0
1987-12-17,3.96,4.0424,3.9142,3.96,1705905,0
1987-12-18,3.9327,4.1157,3.8779,4.0976,1059494,0
1987-12-21,4.1981,4.2164,3.9696,4.1157,945565,0
1987-12-22,4.0791,4.2164,4.0424,4.2164,994548,0
1987-12-23,4.2164,4.6005,4.1429,4.5639,1088581,0
1987-12-24,4.6005,4.6005,4.3536,4.4175,477593,0
1987-12-28,4.2801,4.3167,4.1157,4.2801,462069,0
1987-12-29,4.1981,4.2619,4.1157,4.1523,253013,0
1987-12-30,4.1157,4.2164,4.0791,4.0976,542324,0
1987-12-31,3.9965,4.015,3.8962,3.9965,591086,0
1988-01-04,3.9965,4.3167,3.9965,4.2619,603990,0
1988-01-05,4.3536,4.4175,4.3442,4.3536,791613,0
1988-01-06,4.3167,4.3442,4.2619,4.2986,425550,0
1988-01-07,4.2801,4.6005,4.2619,4.5272,866841,0
1988-01-08,4.5272,4.5363,4.0424,4.0791,1226348,0
1988-01-11,4.1429,4.1981,3.9327,4.1157,646412,0
1988-01-12,4.0791,4.0976,3.9327,3.9696,556537,0
1988-01-13,4.015,4.1795,3.9327,4.1157,268537,0
1988-01-14,4.0424,4.0976,4.015,4.0791,309647,0
1988-01-15,4.2164,4.2801,4.1429,4.2801,559598,0
1988-01-18,4.1523,4.2345,4.1157,4.1981,358847,0
1988-01-19,4.1523,4.2619,4.1429,4.2345,514549,0
1988-01-20,4.2345,4.2619,4.0976,4.1523,608362,0
1988-01-21,4.2345,4.2345,4.1429,4.1429,322113,0
1988-01-22,4.1523,4.1981,4.0515,4.1429,589338,0
1988-01-25,4.1795,4.4175,4.1795,4.2986,866841,0
1988-01-26,4.2986,4.2986,4.2345,4.2801,197248,0
1988-01-27,4.2986,4.3992,4.2801,4.3442,487216,0
1988-01-28,4.381,4.4451,4.3442,4.4451,455510,0
1988-01-29,4.4816,4.6187,4.4629,4.6187,623889,0
1988-02-01,4.838,4.8657,4.6005,4.6187,846504,0
1988-02-02,4.6005,4.6826,4.6005,4.6826,585838,0
1988-02-03,4.6826,4.8017,4.6553,4.7282,848251,0
1988-02-04,4.765,4.7834,4.6187,4.7834,1114381,0
1988-02-05,4.765,4.8017,4.6553,4.6826,731481,0
1988-02-08,4.6005,4.6464,4.5639,4.6464,447416,0
1988-02-09,4.6005,4.8017,4.5819,4.8017,293246,0
1988-02-10,4.838,5.0027,4.829,4.9845,959777,0
1988-02-11,5.0667,5.1855,5.0027,5.0852,1474326,0
1988-02-12,5.1034,5.1034,4.9023,4.9662,955404,0
1988-02-16,4.838,4.9662,4.838,4.8839,475626,0
1988-02-17,4.8839,4.9845,4.8839,4.9662,770182,0
1988-02-18,4.9203,5.1308,4.9203,5.0395,753781,0
1988-02-19,5.0027,5.1399,4.9203,5.1399,507990,0
1988-02-22,5.1034,5.1399,5.0027,5.0667,590430,0
1988-02-23,5.0027,5.0395,4.8839,4.948,616454,0
1988-02-24,5.0395,5.1676,5.0395,5.1034,900297,0
1988-02-25,5.1308,5.1855,5.0852,5.1308,811950,0
1988-02-26,5.0667,5.0852,5.0027,5.0852,900953,0
1988-02-29,5.0852,5.1676,5.0667,5.1676,322113,0
1988-03-01,5.1676,5.1676,4.9203,4.9569,1059714,0
1988-03-02,4.9569,4.9845,4.8839,4.948,743069,0
1988-03-03,4.9203,4.948,4.8657,4.9023,911669,0
1988-03-04,4.9203,4.9203,4.8017,4.8839,835129,0
1988-03-07,4.838,4.8657,4.7742,4.8199,430797,0
1988-03-08,4.838,4.9203,4.838,4.8839,1552613,0
1988-03-09,4.8839,4.9569,4.838,4.8839,1587603,0
1988-03-10,4.8839,5.0395,4.8657,4.9023,1850892,0
1988-03-11,4.9203,5.1034,4.9023,5.0027,1128816,0
1988-03-14,5.0395,5.1676,5.0395,5.1399,962839,0
1988-03-15,5.1676,5.1676,5.0667,5.1399,866185,0
1988-03-16,5.0852,5.2681,5.0852,5.2497,682712,0
1988-03-17,5.2681,5.4875,5.1855,5.4509,1014012,0
1988-03-18,5.5328,5.6523,5.5328,5.5971,1323219,0
1988-03-21,5.5971,5.5971,5.4875,5.5695,682497,0
1988-03-22,5.4875,5.5695,5.4875,5.5516,363661,0
1988-03-23,5.5328,5.5516,5.4783,5.4783,1217383,0
1988-03-24,5.4509,5.4509,5.1855,5.2224,530950,0
1988-03-25,5.2497,5.2497,5.1034,5.1308,803643,0
1988-03-28,5.0027,5.2681,5.0027,5.2132,626733,0
1988-03-29,5.2224,5.2954,5.2132,5.2681,515203,0
1988-03-30,5.3688,5.4783,5.3321,5.4327,1211039,0
1988-03-31,5.3868,5.5328,5.3503,5.5152,987330,0
1988-04-04,5.4783,5.5695,5.4327,5.5516,906203,0
1988-04-05,5.4875,5.5695,5.4783,5.5328,717483,0
1988-04-06,5.5516,5.7344,5.4875,5.7344,1843240,0
1988-04-07,5.7344,5.835,5.6523,5.8168,1759265,0
1988-04-08,5.8168,5.8625,5.7162,5.7801,1903593,0
1988-04-11,5.9447,5.9447,5.8168,5.8625,1179768,0
1988-04-12,5.8625,5.899,5.7801,5.8808,1236628,0
1988-04-13,5.899,5.9173,5.835,5.9173,799706,0
1988-04-14,5.8808,5.8808,5.5695,5.6156,1407413,0
1988-04-15,5.5971,5.6523,5.4875,5.5516,1144561,0
1988-04-18,5.6523,5.6797,5.5516,5.634,370219,0
1988-04-19,5.634,5.6797,5.5971,5.5971,617329,0
1988-04-20,5.5516,5.6523,5.5328,5.5516,457695,0
1988-04-21,5.5152,5.6797,5.5152,5.5516,536637,0
1988-04-22,5.6797,5.6797,5.5328,5.5695,498805,0
1988-04-25,5.5328,5.6523,5.4783,5.634,677248,0
1988-04-26,5.6156,5.698,5.5695,5.6797,610112,0
1988-04-27,5.6797,5.698,5.6156,5.6797,860061,0
1988-04-28,5.634,5.6797,5.5516,5.6156,404337,0
1988-04-29,5.5971,5.5971,5.4143,5.4783,374156,0
1988-05-02,5.4327,5.4875,5.3688,5.4509,394711,0
1988-05-03,5.4509,5.5695,5.4327,5.5328,486555,0
1988-05-04,5.4875,5.5328,5.4875,5.4875,423797,0
1988-05-05,5.4509,5.4875,5.3688,5.4327,320362,0
1988-05-06,5.3868,5.4875,5.3868,5.4509,965025,0
1988-05-09,5.3321,5.3688,5.2954,5.3048,727544,0
1988-05-10,5.3048,5.3321,5.2132,5.2132,769747,0
1988-05-11,5.0395,5.1399,5.0395,5.1308,757501,0
1988-05-12,5.2954,5.3321,5.2497,5.2681,740662,0
1988-05-13,5.2954,5.4143,5.2954,5.3688,492244,0
1988-05-16,5.3321,5.4875,5.3048,5.4143,407615,0
1988-05-17,5.4875,5.4875,5.3321,5.3321,553477,0
1988-05-18,5.3321,5.3688,5.2132,5.2224,753129,0
1988-05-19,5.2681,5.3321,5.2132,5.3321,597427,0
1988-05-20,5.2954,5.3688,5.2681,5.3688,263068,0
1988-05-23,5.3321,5.3503,5.2497,5.2681,340044,0
1988-05-24,5.2681,5.2954,5.2681,5.2954,306151,0
1988-05-25,5.2681,5.3503,5.2681,5.2681,685775,0
1988-05-26,5.2681,5.3048,5.1855,5.2224,379187,0
1988-05-27,5.2497,5.2497,5.0395,5.1034,391218,0
1988-05-31,5.1676,5.3321,5.1308,5.3048,471690,0
1988-06-01,5.3503,5.4143,5.2497,5.3321,1104327,0
1988-06-02,5.3321,5.3503,5.1676,5.2132,1294576,0
1988-06-03,5.2224,5.2497,5.0667,5.1308,944251,0
1988-06-06,5.1676,5.1676,5.0667,5.1399,347697,0
1988-06-07,5.1399,5.2954,5.0852,5.2497,782650,0
1988-06-08,5.2497,5.3868,5.2497,5.3868,547789,0
1988-06-09,5.3868,5.4875,5.378,5.4143,848034,0
1988-06-10,5.4143,5.5328,5.4143,5.4783,661501,0
1988-06-13,5.4509,5.4783,5.3868,5.3868,528981,0
1988-06-14,5.3868,5.5152,5.3868,5.4783,712892,0
1988-06-15,5.4783,5.4783,5.2954,5.3503,770841,0
1988-06-16,5.2954,5.2954,5.0667,5.1399,575780,0
1988-06-17,5.1855,5.2497,5.1399,5.2497,649694,0
1988-06-20,5.2132,5.2132,5.1399,5.1855,135798,0
1988-06-21,5.1855,5.2681,5.1676,5.1855,728201,0
1988-06-22,5.2132,5.3048,5.1308,5.1399,660623,0
1988-06-23,5.1676,5.1855,4.9845,5.021,1277956,0
1988-06-24,5.0027,5.0027,4.8566,4.9203,1364550,0
1988-06-27,4.9388,4.9569,4.8747,4.9023,722074,0
1988-06-28,4.9388,5.0027,4.9203,4.9569,709393,0
1988-06-29,4.9845,4.9845,4.8566,4.9388,571847,0
1988-06-30,4.8017,4.8747,4.8017,4.8107,2151137,0
1988-07-01,4.838,4.838,4.7742,4.7742,747878,0
1988-07-05,4.8017,4.9388,4.7556,4.9203,702174,0
1988-07-06,4.9845,4.9845,4.8017,4.838,1720122,0
1988-07-07,4.8107,4.9569,4.8107,4.9388,766246,0
1988-07-08,4.9203,4.9569,4.8747,4.8747,553039,0
1988-07-11,4.9023,4.9203,4.8566,4.8747,757065,0
1988-07-12,4.8747,4.8747,4.7742,4.8107,1157899,0
1988-07-13,4.7742,4.7742,4.6368,4.7192,1350559,0
1988-07-14,4.6553,4.7377,4.6553,4.6735,708956,0
1988-07-15,4.6735,4.8017,4.6735,4.8017,692554,0
1988-07-18,4.8017,4.9023,4.7556,4.8566,582995,0
1988-07-19,4.9023,4.9023,4.7192,4.7556,490715,0
1988-07-20,4.7556,4.8017,4.7556,4.7556,544945,0
1988-07-21,4.7556,4.7556,4.6553,4.7192,701737,0
1988-07-22,4.7556,4.7556,4.5456,4.6553,767341,0
1988-07-25,4.6097,4.6921,4.6097,4.6921,303963,0
1988-07-26,4.6553,4.7377,4.6553,4.7192,188067,0
1988-07-27,4.7377,4.7556,4.6553,4.6553,270287,0
1988-07-28,4.6368,4.7377,4.5911,4.6735,571847,0
1988-07-29,4.7192,4.8017,4.6735,4.7556,973992,0
1988-08-01,4.7377,4.8017,4.6921,4.8017,773903,0
1988-08-02,4.8107,4.838,4.7556,4.7742,543196,0
1988-08-03,4.7556,4.8017,4.6921,4.7192,551506,0
1988-08-04,4.7377,4.7377,4.5911,4.5911,811734,0
1988-08-05,4.5911,4.5911,4.5088,4.5728,854378,0
1988-08-08,4.5456,4.7377,4.5456,4.6921,684680,0
1988-08-09,4.6921,4.8107,4.6097,4.7377,1728213,0
1988-08-10,4.6921,4.7192,4.6735,4.6921,504492,0
1988-08-11,4.7377,4.7556,4.6553,4.7192,833820,0
1988-08-12,4.6921,4.7377,4.6735,4.7192,282095,0
1988-08-15,4.6735,4.6735,4.5911,4.6097,552379,0
1988-08-16,4.5911,4.6921,4.5728,4.5728,792925,0
1988-08-17,4.6097,4.6368,4.5911,4.6368,310086,0
1988-08-18,4.6097,4.6735,4.5728,4.6368,326704,0
1988-08-19,4.6553,4.6921,4.6553,4.6553,205337,0
1988-08-22,4.6553,4.6735,4.5088,4.5088,680745,0
1988-08-23,4.5456,4.5728,4.4906,4.5088,647507,0
1988-08-24,4.5088,4.5728,4.5088,4.5456,869464,0
1988-08-25,4.5456,4.5456,4.4266,4.4629,940534,0
1988-08-26,4.4629,4.5088,4.4083,4.454,415487,0
1988-08-29,4.454,4.5363,4.454,4.5088,1498384,0
1988-08-30,4.5088,4.5088,4.381,4.381,1180425,0
1988-08-31,4.4083,4.454,4.4083,4.4083,650788,0
1988-09-01,4.4083,4.454,4.4083,4.4083,433858,0
1988-09-02,4.454,4.5088,4.4083,4.4266,990613,0
1988-09-06,4.4083,4.4083,4.3442,4.3717,713986,0
1988-09-07,4.3259,4.4266,4.2619,4.4266,1009638,0
1988-09-08,4.381,4.381,4.2801,4.3079,1173648,0
1988-09-09,4.3079,4.3259,4.2619,4.2619,569656,0
1988-09-12,4.2619,4.3079,4.2437,4.3079,893519,0
1988-09-13,4.3079,4.3717,4.2619,4.3717,1182830,0
1988-09-14,4.4083,4.4629,4.381,4.4629,842785,0
1988-09-15,4.4629,4.4629,4.3717,4.381,388153,0
1988-09-16,4.3259,4.454,4.3259,4.454,787896,0
1988-09-19,4.4083,4.4083,4.3259,4.3717,377875,0
1988-09-20,4.381,4.5088,4.381,4.4629,811734,0
1988-09-21,4.454,4.4629,4.3259,4.381,2057764,0
1988-09-22,4.4083,4.4266,4.3442,4.381,846941,0
1988-09-23,4.3717,4.4083,4.3442,4.381,430577,0
1988-09-26,4.381,4.454,4.3717,4.4266,383779,0
1988-09-27,4.454,4.454,4.3442,4.3442,314240,0
1988-09-28,4.3717,4.3717,4.3079,4.3442,583432,0
1988-09-29,4.3717,4.3717,4.2619,4.2619,621044,0
1988-09-30,4.2619,4.2801,4.1795,4.1795,1117007,0
1988-10-03,4.1429,4.2437,4.1429,4.1981,686431,0
1988-10-04,4.2437,4.2437,4.1523,4.1981,665219,0
1988-10-05,4.1795,4.2619,4.1429,4.2437,1361271,0
1988-10-06,4.2254,4.2437,4.1523,4.1981,2057764,0
1988-10-07,4.2254,4.2619,4.1795,4.2619,998483,0
1988-10-10,4.2437,4.3442,4.2437,4.3442,475407,0
1988-10-11,4.3259,4.3259,4.2254,4.2254,395372,0
1988-10-12,4.1795,4.2254,4.1157,4.2254,709830,0
1988-10-13,4.2254,4.2437,4.1523,4.1523,303963,0
1988-10-14,4.1981,4.1981,4.1157,4.1795,830321,0
1988-10-17,4.2254,4.3259,4.2254,4.2801,1040907,0
1988-10-18,4.2801,4.381,4.2801,4.381,665656,0
1988-10-19,4.381,4.5728,4.3717,4.5363,852408,0
1988-10-20,4.5363,4.5911,4.4906,4.5911,372629,0
1988-10-21,4.5728,4.6368,4.4906,4.6368,1089674,0
1988-10-24,4.6368,4.6368,4.454,4.454,844533,0
1988-10-25,4.4906,4.4906,4.381,4.4083,286469,0
1988-10-26,4.4266,4.4266,4.3442,4.3442,440198,0
1988-10-27,4.3259,4.3442,4.2254,4.2254,470592,0
1988-10-28,4.2437,4.2801,4.2254,4.2619,673968,0
1988-10-31,4.2437,4.2801,4.2254,4.2619,142143,0
1988-11-01,4.2619,4.3079,4.2254,4.2801,415053,0
1988-11-02,4.3079,4.4083,4.2801,4.3717,445445,0
1988-11-03,4.4629,4.5363,4.454,4.5363,391218,0
1988-11-04,4.4629,4.4629,4.381,4.4083,431890,0
1988-11-07,4.4083,4.454,4.4083,4.4266,324736,0
1988-11-08,4.454,4.4906,4.454,4.454,508863,0
1988-11-09,4.4083,4.4083,4.3717,4.381,329332,0
1988-11-10,4.381,4.4266,4.3717,4.381,283627,0
1988-11-11,4.3442,4.4083,4.3259,4.3259,371534,0
1988-11-14,4.3717,4.4083,4.3442,4.381,811512,0
1988-11-15,4.381,4.4629,4.381,4.4629,706330,0
1988-11-16,4.4629,4.4629,4.1981,4.2254,570968,0
1988-11-17,4.2254,4.3079,4.1523,4.2254,780900,0
1988-11-18,4.1981,4.3259,4.1795,4.3259,297185,0
1988-11-21,4.3717,4.3717,4.1523,4.2437,455945,0
1988-11-22,4.2437,4.4083,4.2437,4.3442,716173,0
1988-11-23,4.381,4.381,4.2801,4.2801,607050,0
1988-11-25,4.3717,4.454,4.3442,4.4266,340044,0
1988-11-28,4.4722,4.5547,4.454,4.4722,654723,0
1988-11-29,4.5088,4.5363,4.454,4.454,648818,0
1988-11-30,4.4722,4.4906,4.4266,4.454,460535,0
1988-12-01,4.4266,4.4906,4.4083,4.4266,394935,0
1988-12-02,4.381,4.4722,4.381,4.4083,681403,0
1988-12-05,4.4083,4.5088,4.4083,4.4906,352508,0
1988-12-06,4.4906,4.5547,4.4722,4.5547,547570,0
1988-12-07,4.5363,4.6826,4.5088,4.6826,850003,0
1988-12-08,4.6368,4.6368,4.5547,4.5547,546256,0
1988-12-09,4.5363,4.6368,4.5363,4.6368,1363459,0
1988-12-12,4.6368,4.6553,4.5728,4.6005,611422,0
1988-12-13,4.5547,4.5728,4.454,4.5728,694960,0
1988-12-14,4.5363,4.5363,4.4083,4.4722,875369,0
1988-12-15,4.4722,4.5363,4.454,4.4722,844752,0
1988-12-16,4.4266,4.5363,4.4266,4.5088,1100826,0
1988-12-19,4.4906,4.6368,4.4906,4.6005,714425,0
1988-12-20,4.6005,4.6368,4.5088,4.5088,555004,0
1988-12-21,4.5547,4.6187,4.5088,4.6005,690586,0
1988-12-22,4.6005,4.6826,4.5547,4.6005,1243839,0
1988-12-23,4.6005,4.6553,4.6005,4.6368,293027,0
1988-12-27,4.6553,4.7377,4.6187,4.6187,914947,0
1988-12-28,4.6368,4.6553,4.6005,4.6005,593272,0
1988-12-29,4.6368,4.701,4.6187,4.701,489839,0
1988-12-30,4.701,4.7192,4.6553,4.6826,334358,0
1989-01-03,4.701,4.701,4.6005,4.6005,392745,0
1989-01-04,4.6005,4.7192,4.6005,4.7192,497929,0
1989-01-05,4.7192,4.765,4.701,4.701,686867,0
1989-01-06,4.701,4.829,4.701,4.7834,1586070,0
1989-01-09,4.7834,4.8017,4.7377,4.7834,523517,0
1989-01-10,4.7834,4.8017,4.7377,4.7834,500994,0
1989-01-11,4.765,4.8657,4.7377,4.8657,732575,0
1989-01-12,4.8472,4.9297,4.8017,4.8657,1232689,0
1989-01-13,4.8657,4.9114,4.8472,4.8839,762312,0
1989-01-16,4.8839,4.9662,4.8839,4.8839,444790,0
1989-01-17,4.9297,4.9569,4.8839,4.9114,880176,0
1989-01-18,4.9569,5.0762,4.9297,5.0762,1213447,0
1989-01-19,5.1034,5.1034,4.9569,4.9937,695398,0
1989-01-20,4.9662,5.0303,4.9569,4.9569,1127067,0
1989-01-23,4.9937,5.0118,4.7834,4.8017,371097,0
1989-01-24,4.8017,4.8839,4.7834,4.8472,449383,0
1989-01-25,4.829,4.829,4.7377,4.7834,586059,0
1989-01-26,4.7834,4.8472,4.765,4.8017,1362584,0
1989-01-27,4.829,4.8657,4.8017,4.829,634164,0
1989-01-30,4.8472,4.8839,4.829,4.8657,588242,0
1989-01-31,4.8657,4.9569,4.829,4.9297,788992,0
1989-02-01,4.9569,5.1582,4.9569,5.0575,1774137,0
1989-02-02,5.0762,5.0762,4.9937,5.0303,1050965,0
1989-02-03,5.0118,5.0575,4.9662,4.9937,821138,0
1989-02-06,4.9937,4.9937,4.8839,4.9297,713986,0
1989-02-07,4.9297,5.0575,4.9114,5.0575,463817,0
1989-02-08,5.0575,5.0575,4.9662,4.9662,473219,0
1989-02-09,4.9297,4.9297,4.8472,4.8472,803643,0
1989-02-10,4.829,4.9114,4.829,4.8657,552818,0
1989-02-13,4.8472,4.9297,4.8472,4.8657,207745,0
1989-02-14,4.9114,4.9297,4.7192,4.765,325611,0
1989-02-15,4.765,4.8472,4.765,4.8472,262850,0
1989-02-16,4.8839,4.8839,4.829,4.8657,953654,0
1989-02-17,4.8657,4.9297,4.829,4.9114,452883,0
1989-02-21,4.9114,4.9569,4.8657,4.8839,661283,0
1989-02-22,4.8839,4.8839,4.7834,4.8017,371314,0
1989-02-23,4.8017,4.8657,4.7834,4.8657,930477,0
1989-02-24,4.8839,4.9114,4.765,4.829,306151,0
1989-02-27,4.829,4.8472,4.7834,4.829,384218,0
1989-02-28,4.829,4.829,4.7192,4.7834,755973,0
1989-03-01,4.7834,4.8017,4.6553,4.6826,511707,0
1989-03-02,4.7192,4.8017,4.6553,4.765,2515240,0
1989-03-03,4.8017,4.8839,4.7834,4.8657,1328690,0
1989-03-06,4.9569,5.1855,4.9297,5.1582,1465142,0
1989-03-07,5.1855,5.3961,5.1399,5.3503,1981442,0
1989-03-08,5.2681,5.2954,5.1855,5.2041,1605755,0
1989-03-09,5.2041,5.2041,5.1582,5.2041,796864,0
1989-03-10,5.1855,5.1855,5.0762,5.1218,667845,0
1989-03-13,5.1399,5.2224,5.1399,5.1855,567469,0
1989-03-14,5.2224,5.2224,5.1399,5.1582,748753,0
1989-03-15,5.1399,5.2041,5.1399,5.1855,888272,0
1989-03-16,5.2224,5.2497,5.1399,5.1855,1085956,0
1989-03-17,4.9753,5.1034,4.9753,5.0762,994548,0
1989-03-20,5.0575,5.0762,4.9114,4.9937,590648,0
1989-03-21,4.8839,5.0762,4.8839,5.0762,662595,0
1989-03-22,5.0575,5.1034,5.0303,5.1034,931786,0
1989-03-23,5.1034,5.1218,5.0575,5.0762,413522,0
1989-03-27,5.0762,5.1218,5.0575,5.1034,418330,0
1989-03-28,5.1399,5.1855,5.1034,5.1582,929601,0
1989-03-29,5.1399,5.1582,5.0575,5.1034,340481,0
1989-03-30,5.0762,5.1034,5.021,5.1034,515864,0
1989-03-31,5.1218,5.1218,5.0762,5.0762,524390,0
1989-04-03,5.1218,5.1582,5.0762,5.1582,516517,0
1989-04-04,5.1399,5.2224,5.1399,5.2041,478032,0
1989-04-05,5.1855,5.2041,5.1582,5.1582,835789,0
1989-04-06,5.1399,5.1399,5.021,5.0762,1235751,0
1989-04-07,5.0575,5.0762,5.0303,5.0575,474971,0
1989-04-10,5.0575,5.1034,5.0303,5.0575,188937,0
1989-04-11,5.0303,5.1218,5.0303,5.1034,424672,0
1989-04-12,5.0762,5.1218,5.0762,5.0762,275755,0
1989-04-13,5.0762,5.1034,4.9114,4.9114,833163,0
1989-04-14,4.9569,5.0303,4.9114,5.0303,846941,0
1989-04-17,5.0762,5.0762,5.021,5.0575,483495,0
1989-04-18,5.1034,5.1855,5.0575,5.1399,1050091,0
1989-04-19,5.1399,5.1582,5.1034,5.1399,1127067,0
1989-04-20,5.1582,5.1582,5.0762,5.1218,390779,0
1989-04-21,5.1034,5.3048,5.0762,5.2954,1209073,0
1989-04-24,5.2954,5.3961,5.2681,5.2954,1266583,0
1989-04-25,5.3321,5.3321,5.1855,5.2041,1236191,0
1989-04-26,5.2041,5.2041,5.1582,5.2041,606831,0
1989-04-27,5.2041,5.2497,5.1855,5.2041,577308,0
1989-04-28,5.2224,5.2954,5.2041,5.2681,935065,0
1989-05-01,5.2681,5.3048,5.2497,5.2681,428826,0
1989-05-02,5.3048,5.378,5.2681,5.2954,610112,0
1989-05-03,5.2497,5.2681,5.1034,5.1399,1082238,0
1989-05-04,5.1399,5.1855,5.1034,5.1582,771059,0
1989-05-05,5.1855,5.2041,5.1218,5.1399,441510,0
1989-05-08,5.1218,5.1218,4.9753,4.9937,852189,0
1989-05-09,5.021,5.0303,4.9114,4.9297,642912,0
1989-05-10,4.8839,4.9114,4.829,4.8657,865090,0
1989-05-11,4.9114,4.9114,4.8839,4.8839,471907,0
1989-05-12,4.9753,5.021,4.9297,5.021,1316442,0
1989-05-15,5.021,5.0575,4.9937,5.021,628480,0
1989-05-16,5.0303,5.0575,4.9753,4.9937,765592,0
1989-05-17,5.021,5.0303,4.8472,4.9114,2016431,0
1989-05-18,4.9114,4.9569,4.8657,4.8657,845844,0
1989-05-19,4.9114,4.9569,4.8839,4.9569,1444370,0
1989-05-22,5.021,5.0303,4.9114,4.9569,902922,0
1989-05-23,4.9114,4.9753,4.8839,4.9297,1638116,0
1989-05-24,4.9569,5.1034,4.9297,5.1034,1793379,0
1989-05-25,5.1218,5.1855,5.1034,5.1218,1049218,0
1989-05-26,5.1034,5.1855,5.1034,5.1582,298715,0
1989-05-30,5.1582,5.2041,5.1034,5.1034,441730,0
1989-05-31,5.1399,5.1582,5.1034,5.1399,740662,0
1989-06-01,5.1399,5.2041,5.1034,5.1855,606831,0
1989-06-02,5.1855,5.2224,5.1582,5.1855,945565,0
1989-06-05,5.2041,5.2954,5.1582,5.2041,487652,0
1989-06-06,5.2497,5.2681,5.2224,5.2497,480216,0
1989-06-07,5.2954,5.378,5.2954,5.3321,1031286,0
1989-06-08,5.3321,5.3321,5.1399,5.1582,1119195,0
1989-06-09,5.1582,5.2041,5.1399,5.1399,454631,0
1989-06-12,5.1399,5.1399,5.0575,5.0762,1095798,0
1989-06-13,5.0762,5.1399,5.0762,5.1218,447635,0
1989-06-14,5.1582,5.1582,5.1218,5.1582,373282,0
1989-06-15,5.1582,5.2041,5.1399,5.1582,919761,0
1989-06-16,5.1399,5.2041,5.1399,5.2041,894172,0
1989-06-19,5.1855,5.2041,5.1034,5.1218,912325,0
1989-06-20,5.1218,5.1399,5.1034,5.1034,581247,0
1989-06-21,5.1218,5.1218,5.0575,5.0762,1020571,0
1989-06-22,5.0762,5.1034,5.0575,5.1034,755096,0
1989-06-23,5.1399,5.2041,5.1034,5.1855,845628,0
1989-06-26,5.1399,5.2497,5.1399,5.2224,1583449,0
1989-06-27,5.2497,5.4967,5.2497,5.4967,1788787,0
1989-06-28,5.6064,5.8261,5.5883,5.7801,2459690,0
1989-06-29,5.7437,5.7801,5.634,5.634,1676170,0
1989-06-30,5.634,5.6523,5.5607,5.634,898327,0
1989-07-03,5.6797,5.6797,5.634,5.6523,282968,0
1989-07-05,5.6797,5.7162,5.6523,5.6887,824199,0
1989-07-06,5.7162,5.7437,5.6887,5.7162,872092,0
1989-07-07,5.7162,5.7526,5.6797,5.7437,1000237,0
1989-07-10,5.7526,5.9267,5.7437,5.9267,1622810,0
1989-07-11,5.9908,6.0362,5.9447,5.9447,1339186,0
1989-07-12,5.9447,5.9447,5.8625,5.8808,733885,0
1989-07-13,5.9082,5.9082,5.8625,5.9082,571623,0
1989-07-14,5.9082,5.9447,5.7985,5.9267,995862,0
1989-07-17,5.9082,5.9721,5.9082,5.9447,1334812,0
1989-07-18,5.9447,5.9908,5.9267,5.9721,1035223,0
1989-07-19,5.9447,6.0179,5.9082,5.9082,1022319,0
1989-07-20,5.9267,5.9447,5.8444,5.9082,739131,0
1989-07-21,5.9082,5.9721,5.8625,5.9721,757501,0
1989-07-24,5.9447,6.0362,5.9267,6.0179,917791,0
1989-07-25,5.9908,6.0362,5.9082,5.9267,958029,0
1989-07-26,5.9082,5.9267,5.8261,5.8444,861154,0
1989-07-27,5.8444,5.8625,5.8261,5.8625,1300916,0
1989-07-28,5.8444,5.9082,5.7985,5.8444,495085,0
1989-07-31,5.8444,5.9447,5.7985,5.9447,822449,0
1989-08-01,5.9447,6.1824,5.9447,6.1004,2754252,0
1989-08-02,6.0728,6.2739,6.0728,6.2467,2584340,0
1989-08-03,6.2739,6.3287,6.2099,6.2192,1803658,0
1989-08-04,6.1824,6.2467,6.1367,6.2099,1352964,0
1989-08-07,6.1645,6.3106,6.1645,6.2926,1163804,0
1989-08-08,6.2926,6.3287,6.2192,6.3106,1257178,0
1989-08-09,6.2926,6.3287,6.2739,6.3287,591742,0
1989-08-10,6.2192,6.2192,6.2099,6.2192,881492,0
1989-08-11,6.2926,6.3287,6.2099,6.2739,1493352,0
1989-08-14,6.1824,6.2739,6.1824,6.2192,484591,0
1989-08-15,6.2099,6.2739,6.1824,6.2739,369128,0
1989-08-16,6.2739,6.3564,6.2739,6.3564,933101,0
1989-08-17,6.3287,6.3564,6.2467,6.2739,580590,0
1989-08-18,6.2192,6.2739,6.1824,6.2099,621264,0
1989-08-21,6.2099,6.2099,6.1004,6.1186,672434,0
1989-08-22,6.1004,6.1824,6.0728,6.1824,420518,0
1989-08-23,6.2099,6.5482,6.1645,6.4753,1106731,0
1989-08-24,6.5668,6.7586,6.5211,6.7586,1748112,0
1989-08-25,6.7586,6.8595,6.6306,6.7771,1075677,0
1989-08-28,6.7407,6.8411,6.7131,6.8411,451788,0
1989-08-29,6.8228,6.8228,6.7407,6.7586,718576,0
1989-08-30,6.7407,6.7771,6.6306,6.7407,442385,0
1989-08-31,6.6948,6.7586,6.6672,6.7131,537947,0
1989-09-01,6.6948,6.7407,6.6672,6.7407,504055,0
1989-09-05,6.7131,6.8411,6.7131,6.8228,1104327,0
1989-09-06,6.7954,6.8228,6.6492,6.6672,605739,0
1989-09-07,6.6672,6.7586,6.6672,6.7131,606397,0
1989-09-08,6.7586,6.7586,6.6492,6.7131,436702,0
1989-09-11,6.7131,6.7131,6.6033,6.6672,345509,0
1989-09-12,6.6948,6.7407,6.6948,6.6948,598960,0
1989-09-13,6.6672,6.7407,6.4753,6.5482,810419,0
1989-09-14,6.4569,6.4753,6.2926,6.3658,791613,0
1989-09-15,6.4111,6.4753,6.3287,6.4388,932882,0
1989-09-18,6.4753,6.5211,6.4111,6.5211,216710,0
1989-09-19,6.5027,6.5848,6.5027,6.5848,328017,0
1989-09-20,6.5848,6.6672,6.5578,6.6306,406522,0
1989-09-21,6.6306,6.6948,6.5482,6.5482,315991,0
1989-09-22,6.5211,6.5482,6.4569,6.5211,147611,0
1989-09-25,6.5027,6.5482,6.4569,6.5027,447198,0
1989-09-26,6.5027,6.5482,6.4569,6.4569,453320,0
1989-09-27,6.4569,6.5027,6.4111,6.4388,307680,0
1989-09-28,6.4111,6.5211,6.3287,6.5211,1082676,0
1989-09-29,6.5482,6.6033,6.4111,6.4388,648382,0
1989-10-02,6.4388,6.6306,6.3929,6.6306,413300,0
1989-10-03,6.6033,6.6033,6.5482,6.6033,309210,0
1989-10-04,6.6672,6.7407,6.6306,6.7407,804731,0
1989-10-05,6.6948,6.7131,6.6672,6.6672,579497,0
1989-10-06,6.6672,6.8411,6.6672,6.8411,1072396,0
1989-10-09,6.8595,7.0149,6.8411,7.0149,844317,0
1989-10-10,7.0149,7.0789,6.9507,6.9692,784835,0
1989-10-11,6.9692,6.9692,6.7771,6.7954,452226,0
1989-10-12,6.7586,6.7771,6.7131,6.7407,365630,0
1989-10-13,6.6948,6.7586,5.9447,5.9447,666751,0
1989-10-16,6.1004,6.5848,6.0545,6.5027,1418784,0
1989-10-17,6.4569,6.5578,6.4388,6.5027,1079614,0
1989-10-18,6.5027,6.5848,6.4388,6.5027,234861,0
1989-10-19,6.5027,6.6306,6.5027,6.6306,749408,0
1989-10-20,6.6306,6.6306,6.4569,6.5027,1064527,0
1989-10-23,6.4569,6.4753,6.3929,6.4388,312054,0
1989-10-24,6.3929,6.4388,6.1645,6.3287,831854,0
1989-10-25,6.2467,6.3016,6.2009,6.2009,519801,0
1989-10-26,6.1367,6.1367,5.9721,6.0087,835351,0
1989-10-27,6.0271,6.0728,5.9721,6.0271,834478,0
1989-10-30,6.1004,6.1645,6.0728,6.1094,314240,0
1989-10-31,6.1645,6.3287,6.1645,6.3016,711142,0
1989-11-01,6.3016,6.3564,6.2926,6.3564,430577,0
1989-11-02,6.3564,6.3658,6.2651,6.3016,352727,0
1989-11-03,6.3929,6.4569,6.3287,6.3287,407615,0
1989-11-06,6.3564,6.3564,6.2192,6.2467,249292,0
1989-11-07,6.2651,6.2926,6.2009,6.2651,535106,0
1989-11-08,6.3016,6.4111,6.2926,6.2926,525921,0
1989-11-09,6.2926,6.3564,6.2651,6.2651,182156,0
1989-11-10,6.3016,6.3564,6.2926,6.3287,226771,0
1989-11-13,6.3564,6.4753,6.3016,6.4111,906420,0
1989-11-14,6.3658,6.5482,6.3287,6.3929,704142,0
1989-11-15,6.4111,6.6492,6.4111,6.6492,1011170,0
1989-11-16,6.6492,6.6672,6.5578,6.6672,759250,0
1989-11-17,6.6492,6.7954,6.6492,6.7586,996516,0
1989-11-20,6.7131,6.7954,6.6306,6.7771,514987,0
1989-11-21,6.7954,6.8228,6.6948,6.7586,614048,0
1989-11-22,6.7586,6.7586,6.7131,6.7586,488088,0
1989-11-24,6.7586,6.8595,6.7586,6.8228,605301,0
1989-11-27,6.8228,6.9325,6.8228,6.9325,772810,0
1989-11-28,6.9052,7.0513,6.8595,6.9325,1078960,0
1989-11-29,6.8868,6.9052,6.7954,6.7954,420735,0
1989-11-30,6.7496,6.9325,6.7496,6.9325,410243,0
1989-12-01,6.8595,7.0149,6.8411,7.0149,979239,0
1989-12-04,7.0149,7.1431,6.9692,7.0971,767997,0
1989-12-05,7.0971,7.2069,7.0789,7.161,714860,0
1989-12-06,7.1887,7.1887,7.0971,7.161,557195,0
1989-12-07,7.1431,7.2069,6.9507,7.0513,889145,0
1989-12-08,7.0424,7.0971,7.0424,7.0971,312054,0
1989-12-11,7.0789,7.161,7.0424,7.161,373720,0
1989-12-12,7.1246,7.5272,7.0424,7.463,1749641,0
1989-12-13,7.5086,7.664,7.4903,7.4903,2077661,0
1989-12-14,7.4081,7.4903,7.3807,7.4903,1094703,0
1989-12-15,7.4264,7.4264,7.2343,7.3534,1141281,0
1989-12-18,7.3534,7.3534,7.0513,7.1246,537292,0
1989-12-19,7.0971,7.1431,6.9692,7.0149,952560,0
1989-12-20,7.0513,7.2343,7.0513,7.2069,865966,0
1989-12-21,7.1887,7.2522,7.0971,7.2069,678122,0
1989-12-22,7.2343,7.3534,7.2069,7.2892,724916,0
1989-12-26,7.3165,7.3165,7.2522,7.2522,271378,0
1989-12-27,7.2522,7.3441,7.2522,7.2892,505585,0
1989-12-28,7.3441,7.3807,7.3165,7.3534,546036,0
1989-12-29,7.3807,7.3807,7.3441,7.3534,766464,0
1990-01-02,7.3534,7.4081,7.3165,7.3807,496837,0
1990-01-03,7.4081,7.4081,7.271,7.3441,1151120,0
1990-01-04,7.3165,7.3441,7.0424,7.1887,895267,0
1990-01-05,7.2343,7.271,7.1431,7.161,1044625,0
1990-01-08,7.1246,7.2343,7.0971,7.2069,471253,0
1990-01-09,7.2343,7.271,7.1431,7.1431,393838,0
1990-01-10,7.0971,7.1431,7.0424,7.0971,350978,0
1990-01-11,7.1431,7.1887,7.1246,7.1887,432113,0
1990-01-12,7.0971,7.1431,6.9692,7.0971,987989,0
1990-01-15,7.0789,7.1246,7.0149,7.0424,641382,0
1990-01-16,6.9507,7.0149,6.8868,7.0149,1766920,0
1990-01-17,6.9692,7.0149,6.8595,6.9325,693212,0
1990-01-18,6.8868,6.9875,6.8595,6.9875,975523,0
1990-01-19,6.9875,7.1246,6.9692,7.0789,961965,0
1990-01-22,7.0971,7.1246,6.8228,6.8228,593710,0
1990-01-23,6.8868,6.9325,6.7496,6.8595,300247,0
1990-01-24,6.7496,6.8868,6.6672,6.7954,638320,0
1990-01-25,6.8228,6.9052,6.7954,6.8868,842785,0
1990-01-26,6.8868,6.9507,6.8595,6.9325,990831,0
1990-01-29,6.9692,6.9875,6.9052,6.9692,998483,0
1990-01-30,6.9875,7.0513,6.9692,7.0513,1304853,0
1990-01-31,7.0789,7.2892,7.0789,7.2343,1895940,0
1990-02-01,7.2343,7.2892,7.2069,7.2343,1060589,0
1990-02-02,7.2069,7.3165,7.2069,7.2522,801016,0
1990-02-05,7.2522,7.3441,7.2069,7.3441,851314,0
1990-02-06,7.3534,7.3534,7.2522,7.2892,791178,0
1990-02-07,7.3165,7.8562,7.271,7.8106,4910635,0
1990-02-08,7.7467,7.9386,7.728,7.8562,3266179,0
1990-02-09,7.8746,7.9662,7.8562,7.9386,1384890,0
1990-02-12,7.9386,7.9662,7.8562,7.8746,906639,0
1990-02-13,7.8562,7.9205,7.7923,7.8288,1387076,0
1990-02-14,7.8288,7.9386,7.8106,7.9205,946002,0
1990-02-15,7.8746,8.0665,7.8746,8.0665,1780039,0
1990-02-16,8.0485,8.0665,7.893,8.0027,1535341,0
1990-02-20,7.9386,8.0943,7.7648,8.0943,1001982,0
1990-02-21,8.0485,8.1764,8.0299,8.1489,2908857,0
1990-02-22,8.1764,8.2405,7.7099,7.7648,2206901,0
1990-02-23,7.7009,7.7648,7.4446,7.5726,2253041,0
1990-02-26,7.5272,7.728,7.5272,7.728,1706126,0
1990-02-27,7.7923,7.8746,7.5912,7.5912,1284516,0
1990-02-28,7.6827,7.8746,7.6186,7.7467,1781134,0
1990-03-01,7.7467,8.012,7.7009,7.9662,1457272,0
1990-03-02,7.9205,8.012,7.8562,7.8746,937910,0
1990-03-05,7.893,7.9205,7.7467,7.8106,588463,0
1990-03-06,7.8106,7.893,7.8106,7.8746,1462737,0
1990-03-07,7.8746,7.8746,7.8288,7.8746,1063212,0
1990-03-08,7.8746,7.893,7.728,7.8562,1387076,0
1990-03-09,7.8106,7.8746,7.7923,7.8106,821354,0
1990-03-12,7.8106,7.8106,7.7009,7.7923,640070,0
1990-03-13,7.728,7.7923,7.7009,7.728,437139,0
1990-03-14,7.7009,7.8288,7.6827,7.7648,767561,0
1990-03-15,7.7648,7.7648,7.7009,7.7467,453757,0
1990-03-16,7.7923,7.8288,7.728,7.8106,1702630,0
1990-03-19,7.7648,8.0299,7.7467,8.0299,1436061,0
1990-03-20,8.0299,8.0943,7.9844,8.012,1243402,0
1990-03-21,8.012,8.0299,7.8288,7.8562,404337,0
1990-03-22,7.8106,7.8746,7.6827,7.7467,698459,0
1990-03-23,7.728,7.8746,7.728,7.8746,470592,0
1990-03-26,7.8746,7.8746,7.728,7.7467,543196,0
1990-03-27,7.728,7.8562,7.7009,7.7648,736728,0
1990-03-28,7.7648,8.012,7.7648,7.9386,1697816,0
1990-03-29,7.9386,7.9844,7.893,7.9386,839069,0
1990-03-30,7.9386,7.9386,7.7923,7.8562,432763,0
1990-04-02,7.7923,7.8288,7.7009,7.8288,579716,0
1990-04-03,7.8562,7.9844,7.7923,7.9662,1580388,0
1990-04-04,7.9386,7.9662,7.7923,7.8746,910139,0
1990-04-05,7.8746,7.9662,7.8288,7.8746,1451807,0
1990-04-06,7.8746,7.9386,7.8562,7.8746,757501,0
1990-04-09,7.8746,7.9386,7.8746,7.893,679217,0
1990-04-10,7.8562,7.8746,7.6369,7.6369,767124,0
1990-04-11,7.5272,7.5912,7.463,7.5272,1490075,0
1990-04-12,7.5726,7.5912,7.5272,7.5545,973992,0
1990-04-16,7.5545,7.5726,7.463,7.4903,614048,0
1990-04-17,7.4903,7.664,7.463,7.6369,875369,0
1990-04-18,7.664,7.664,7.5272,7.5545,394711,0
1990-04-19,7.5272,7.6369,7.5086,7.5545,649913,0
1990-04-20,7.5726,7.5726,7.4264,7.4903,847380,0
1990-04-23,7.4446,7.463,7.3534,7.3718,595895,0
1990-04-24,7.3718,7.463,7.3718,7.4264,651443,0
1990-04-25,7.3718,7.4264,7.3718,7.3718,360820,0
1990-04-26,7.3718,7.5272,7.3718,7.4903,919321,0
1990-04-27,7.463,7.5545,7.3351,7.3534,1437151,0
1990-04-30,7.3165,7.3991,7.2254,7.3991,646636,0
1990-05-01,7.463,7.5272,7.3991,7.4903,385969,0
1990-05-02,7.6186,7.6369,7.5545,7.6369,1321691,0
1990-05-03,7.7467,7.7923,7.728,7.7648,944689,0
1990-05-04,7.8106,7.893,7.7648,7.8746,866404,0
1990-05-07,7.8746,7.8746,7.7923,7.8106,711576,0
1990-05-08,7.8106,7.8288,7.7648,7.7923,260659,0
1990-05-09,7.7467,7.8106,7.6827,7.7923,713106,0
1990-05-10,7.7923,7.8106,7.728,7.7923,612082,0
1990-05-11,7.8746,8.1857,7.8562,8.1581,1964384,0
1990-05-14,8.1124,8.2861,8.1124,8.2678,1809560,0
1990-05-15,8.2678,8.2861,8.2223,8.2223,1046593,0
1990-05-16,8.2498,8.2861,8.1581,8.2861,523296,0
1990-05-17,8.2861,8.4233,8.2861,8.3319,1228537,0
1990-05-18,8.3685,8.3959,8.3138,8.3685,1368266,0
1990-05-21,8.3501,8.57,8.3501,8.551,1416597,0
1990-05-22,8.588,8.725,8.4599,8.5056,1123131,0
1990-05-23,8.4599,8.5056,8.4326,8.4326,683149,0
1990-05-24,8.4326,8.4873,8.2498,8.2678,1581262,0
1990-05-25,8.2223,8.2498,8.0943,8.1581,647289,0
1990-05-29,8.1581,8.3959,8.1309,8.3959,829881,0
1990-05-30,8.4416,8.524,8.4233,8.4416,1317316,0
1990-05-31,8.3501,8.6154,8.3501,8.588,764718,0
1990-06-01,8.588,8.6521,8.3138,8.4416,1225471,0
1990-06-04,8.4873,8.524,8.4233,8.524,1022977,0
1990-06-05,8.4416,8.4599,7.9662,8.0485,2974023,0
1990-06-06,7.8288,8.0943,7.8288,8.0027,2311427,0
1990-06-07,7.9844,8.0665,7.893,7.9112,1100167,0
1990-06-08,7.9386,7.9386,7.7923,7.893,874495,0
1990-06-11,7.8562,8.0299,7.8562,7.9844,848034,0
1990-06-12,8.0027,8.1948,7.9386,8.1581,806485,0
1990-06-13,8.1764,8.2498,8.0943,8.1764,602460,0
1990-06-14,8.1581,8.1764,8.1124,8.1124,393838,0
1990-06-15,8.1309,8.3501,8.1124,8.3501,1602910,0
1990-06-18,8.3138,8.3138,8.1581,8.1581,776307,0
1990-06-19,8.1581,8.2678,8.0665,8.2678,901611,0
1990-06-20,8.2223,8.3959,8.2223,8.3959,1228974,0
1990-06-21,8.3685,8.3959,8.3138,8.3685,922603,0
1990-06-22,8.3685,8.3959,8.1309,8.2223,524830,0
1990-06-25,8.1764,8.1764,8.0485,8.1124,786365,0
1990-06-26,8.1581,8.2861,8.1124,8.1309,602241,0
1990-06-27,8.1581,8.2678,8.1309,8.1764,331079,0
1990-06-28,8.1948,8.3501,8.1764,8.3138,620170,0
1990-06-29,8.3138,8.5056,8.3138,8.3685,850223,0
1990-07-02,8.2678,8.3319,8.2223,8.2498,627389,0
1990-07-03,8.2223,8.2498,8.1309,8.1309,363226,0
1990-07-05,8.0943,8.1124,8.0027,8.0299,577093,0
1990-07-06,8.0027,8.0665,8.0027,8.0485,359070,0
1990-07-09,8.0485,8.1124,8.0485,8.0665,347915,0
1990-07-10,8.1124,8.1124,8.0027,8.0027,449383,0
1990-07-11,8.0665,8.3319,8.0665,8.3138,532476,0
1990-07-12,8.3138,8.57,8.3138,8.57,1024507,0
1990-07-13,8.588,8.6338,8.524,8.57,827478,0
1990-07-16,8.57,8.6792,8.551,8.6792,453103,0
1990-07-17,8.6792,8.6792,8.588,8.6792,516517,0
1990-07-18,8.6521,8.7709,8.6154,8.7709,530071,0
1990-07-19,8.7069,8.9447,8.6338,8.9447,1168617,0
1990-07-20,8.9447,9.182,8.9171,9.0084,917353,0
1990-07-23,8.8255,8.963,8.524,8.9171,1539058,0
1990-07-24,8.9447,9.568,8.9447,9.3369,3074396,0
1990-07-25,9.182,9.4013,9.11,9.264,2385559,0
1990-07-26,9.2271,9.2271,9.11,9.138,508649,0
1990-07-27,9.091,9.2464,9.091,9.11,1548024,0
1990-07-30,9.0638,9.3093,9.0638,9.264,506459,0
1990-07-31,9.374,9.611,9.3369,9.549,1426000,0
1990-08-01,9.549,9.787,9.4013,9.685,984929,0
1990-08-02,9.943,10.097,9.924,9.98,3066957,0
1990-08-03,9.961,10.225,9.568,9.787,1688195,0
1990-08-06,9.74,10.179,9.74,9.831,1895067,0
1990-08-07,9.769,9.859,9.503,9.831,1268771,0
1990-08-08,9.722,9.868,9.657,9.831,2177160,0
1990-08-09,9.831,9.868,9.703,9.74,918668,0
1990-08-10,9.74,9.924,9.703,9.787,1106511,0
1990-08-13,9.74,9.787,9.685,9.74,615798,0
1990-08-14,9.74,9.897,9.703,9.897,704142,0
1990-08-15,9.924,9.943,9.703,9.74,595460,0
1990-08-16,9.703,9.831,9.594,9.611,665219,0
1990-08-17,9.611,9.831,9.549,9.787,950813,0
1990-08-20,9.787,9.924,9.769,9.868,517612,0
1990-08-21,9.831,9.859,9.523,9.611,623889,0
1990-08-22,9.568,9.611,9.2271,9.3093,882151,0
1990-08-23,8.7434,9.0457,8.7069,8.8075,2006810,0
1990-08-24,8.9447,9.091,8.853,9.0457,917136,0
1990-08-27,9.138,9.264,9.0084,9.0638,477156,0
1990-08-28,9.091,9.264,8.9812,9.264,932223,0
1990-08-29,9.1998,9.3369,9.182,9.3093,595021,0
1990-08-30,9.3369,9.3369,9.11,9.182,397120,0
1990-08-31,9.182,9.264,9.156,9.264,279689,0
1990-09-04,9.2271,9.374,9.1998,9.2829,615360,0
1990-09-05,9.2829,9.532,9.2829,9.532,692991,0
1990-09-06,9.532,9.657,9.4671,9.503,579716,0
1990-09-07,9.549,9.657,9.503,9.532,563752,0
1990-09-10,9.4013,9.484,9.3467,9.484,732790,0
1990-09-11,9.484,9.484,9.3467,9.4671,526578,0
1990-09-12,9.4394,9.62,9.4394,9.594,712016,0
1990-09-13,9.568,9.594,9.484,9.532,358195,0
1990-09-14,9.532,9.638,9.484,9.549,381375,0
1990-09-17,9.532,9.769,9.532,9.769,988205,0
1990-09-18,9.813,9.943,9.74,9.943,885428,0
1990-09-19,9.924,10.05,9.878,9.989,1083113,0
1990-09-20,10.031,10.031,9.897,9.989,664344,0
1990-09-21,9.989,10.115,9.813,9.897,1029754,0
1990-09-24,9.859,9.897,9.703,9.703,707643,0
1990-09-25,9.657,9.685,9.532,9.532,1005044,0
1990-09-26,9.568,9.594,9.2271,9.2829,717046,0
1990-09-27,9.3467,9.4205,8.9171,8.9812,796208,0
1990-09-28,8.9447,9.0457,8.8713,8.9812,580590,0
1990-10-01,9.0277,9.0457,8.6063,8.6521,2121396,0
1990-10-02,8.7434,9.0277,8.6702,9.0084,1310974,0
1990-10-03,9.091,9.1998,9.091,9.138,785055,0
1990-10-04,9.182,9.2829,9.11,9.2271,866185,0
1990-10-05,9.091,9.4394,9.0457,9.3369,618421,0
1990-10-08,9.4205,9.484,9.374,9.4394,473439,0
1990-10-09,9.4394,9.503,9.182,9.182,731915,0
1990-10-10,9.138,9.156,8.8899,8.954,701955,0
1990-10-11,8.9447,8.9447,8.57,8.6063,1345310,0
1990-10-12,8.6521,8.6702,8.4326,8.4783,1348805,0
1990-10-15,8.4783,8.4964,8.1124,8.2769,1649492,0
1990-10-16,8.1309,8.1489,8.0392,8.0392,766030,0
1990-10-17,8.0392,8.213,8.0392,8.1309,801016,0
1990-10-18,8.1764,8.2405,8.1309,8.213,805173,0
1990-10-19,8.2586,8.3685,8.2586,8.3685,763406,0
1990-10-22,8.2769,8.4142,8.2769,8.3959,389026,0
1990-10-23,8.3501,8.4326,8.213,8.2586,428826,0
1990-10-24,8.2769,8.3685,8.213,8.3042,765372,0
1990-10-25,8.3319,8.524,8.3319,8.4783,1139529,0
1990-10-26,8.551,8.6338,8.4964,8.588,777623,0
1990-10-29,8.588,8.6338,8.3042,8.3042,623452,0
1990-10-30,8.2405,8.2769,8.0392,8.0849,801676,0
1990-10-31,8.0392,8.0392,7.8016,7.8199,998922,0
1990-11-01,7.9572,8.0208,7.8199,7.9572,1229627,0
1990-11-02,8.213,8.4507,8.1948,8.3959,974210,0
1990-11-05,8.4964,8.6338,8.4507,8.6338,593057,0
1990-11-06,8.6338,8.6338,8.524,8.551,842566,0
1990-11-07,8.524,8.524,8.3685,8.4142,612955,0
1990-11-08,8.3685,8.524,8.3319,8.4507,560034,0
1990-11-09,8.4783,8.57,8.4783,8.551,366070,0
1990-11-12,8.524,8.6338,8.3319,8.3501,1151120,0
1990-11-13,8.3319,8.3501,7.9935,7.9935,2022336,0
1990-11-14,8.0392,8.1309,7.8838,8.0575,992141,0
1990-11-15,8.0575,8.0575,7.8658,7.8658,1130131,0
1990-11-16,7.8658,7.9748,7.8658,7.9386,1305509,0
1990-11-19,7.8838,7.9386,7.7375,7.7557,1562236,0
1990-11-20,7.7375,7.8016,7.6002,7.6916,2167978,0
1990-11-21,7.7191,7.9748,7.7191,7.9748,1035441,0
1990-11-23,7.9572,8.0208,7.9112,7.9572,517612,0
1990-11-26,7.9112,8.0943,7.8746,7.9935,873620,0
1990-11-27,7.9935,8.3959,7.9935,8.3959,1551302,0
1990-11-28,8.3685,8.3959,8.2678,8.3138,826604,0
1990-11-29,8.3501,8.4233,8.2405,8.2405,471253,0
1990-11-30,8.2678,8.524,8.1764,8.3685,746568,0
1990-12-03,8.4233,8.4233,7.9935,8.1309,1060811,0
1990-12-04,8.1764,8.3138,8.1489,8.1764,825294,0
1990-12-05,8.1489,8.1948,7.9935,7.9935,977709,0
1990-12-06,7.9572,7.9935,7.7375,7.9386,1326940,0
1990-12-07,7.8838,7.9935,7.8746,7.9572,608579,0
1990-12-10,7.9112,8.1489,7.9112,8.0665,543634,0
1990-12-11,8.0208,8.0943,7.8838,7.8838,568781,0
1990-12-12,7.9386,7.9572,7.7557,7.8199,1191141,0
1990-12-13,7.8016,8.0665,7.7831,8.0392,896142,0
1990-12-14,8.0943,8.2223,8.0392,8.0392,990394,0
1990-12-17,8.0392,8.1309,7.9935,8.1309,556315,0
1990-12-18,8.0943,8.1489,7.9748,8.0208,922165,0
1990-12-19,7.9935,7.9935,7.9112,7.9386,542324,0
1990-12-20,7.8746,7.9935,7.8199,7.8471,893300,0
1990-12-21,7.8746,7.8746,7.6552,7.6916,2146328,0
1990-12-24,7.7191,7.8016,7.7191,7.7375,802770,0
1990-12-26,7.8016,7.8471,7.7557,7.8016,448509,0
1990-12-27,7.8199,7.8471,7.7375,7.7557,547351,0
1990-12-28,7.7557,7.8746,7.7557,7.8746,300247,0
1990-12-31,7.8199,8.0392,7.8199,8.0208,462940,0
1991-01-02,8.0665,8.1124,7.9572,7.9572,1152437,0
1991-01-03,7.9572,7.9572,7.8199,7.8199,349230,0
1991-01-04,7.7375,7.8199,7.7375,7.7557,785055,0
1991-01-07,7.7831,7.8471,7.5635,7.5635,990831,0
1991-01-08,7.5635,7.5635,7.4081,7.4446,611644,0
1991-01-09,7.4446,7.4997,7.2522,7.3807,1690600,0
1991-01-10,7.4264,7.4264,7.2801,7.2984,1301791,0
1991-01-11,7.2522,7.2522,7.1246,7.2343,1544525,0
1991-01-14,7.2343,7.3807,7.1887,7.2343,1246028,0
1991-01-15,7.2522,7.3165,7.1887,7.2069,578186,0
1991-01-16,7.1246,7.3165,7.0789,7.2984,1321907,0
1991-01-17,7.1246,7.5181,7.0789,7.4081,2934664,0
1991-01-18,7.3623,7.4723,7.3623,7.3807,1161400,0
1991-01-21,7.3807,7.4081,7.161,7.2069,1041785,0
1991-01-22,7.2522,7.3441,7.2343,7.3441,1269645,0
1991-01-23,7.4264,7.7831,7.4081,7.7831,1394075,0
1991-01-24,7.8016,8.1124,7.8016,7.8838,1373081,0
1991-01-25,7.8838,8.1948,7.8838,8.1309,1112197,0
1991-01-28,8.1309,8.1948,8.0665,8.1124,265258,0
1991-01-29,8.1124,8.1124,8.0208,8.0943,589778,0
1991-01-30,8.0208,8.1309,8.0208,8.1309,613610,0
1991-01-31,8.0943,8.0943,7.8838,7.9748,1147187,0
1991-02-01,8.0665,8.0665,7.8471,8.0208,1701097,0
1991-02-04,7.9935,8.1309,7.9112,8.1124,952560,0
1991-02-05,8.0943,8.1124,7.8199,7.8746,1751176,0
1991-02-06,7.8838,8.4416,7.8838,8.4416,1722967,0
1991-02-07,8.2678,8.57,8.1764,8.3501,1784631,0
1991-02-08,8.3959,8.4416,8.3138,8.4416,585621,0
1991-02-11,8.3959,8.7891,8.3959,8.7891,1146749,0
1991-02-12,8.7069,8.7709,8.588,8.6426,1215195,0
1991-02-13,8.7069,8.7069,8.588,8.6614,1139969,0
1991-02-14,8.6426,8.725,8.4873,8.524,855031,0
1991-02-15,8.524,8.551,8.3959,8.5056,589338,0
1991-02-19,8.3319,8.4873,8.2861,8.3319,808016,0
1991-02-20,8.3685,8.3685,8.1309,8.1764,930695,0
1991-02-21,8.2405,8.2861,8.1124,8.2405,632415,0
1991-02-22,8.2405,8.6614,8.2405,8.5056,1179987,0
1991-02-25,8.9264,9.2926,8.8625,9.2926,2327391,0
1991-02-26,9.182,9.2097,9.0182,9.0182,1688851,0
1991-02-27,9.138,9.54,9.1006,9.513,2717950,0
1991-02-28,9.713,9.759,9.4571,9.4571,2812636,0
1991-03-01,9.475,9.475,9.2271,9.4304,1433216,0
1991-03-04,9.4571,9.4571,9.182,9.182,774780,0
1991-03-05,9.2271,9.3839,9.182,9.3563,1116567,0
1991-03-06,9.513,9.63,9.1006,9.182,1576890,0
1991-03-07,9.1648,9.4112,9.1006,9.3184,1467330,0
1991-03-08,9.3839,9.4304,9.2553,9.3184,1469955,0
1991-03-11,9.3369,9.3369,9.0551,9.0551,439105,0
1991-03-12,9.0825,9.0825,8.7434,8.7891,1144343,0
1991-03-13,8.8806,9.0551,8.725,9.0363,1169492,0
1991-03-14,9.1006,9.2271,8.9264,8.9812,830536,0
1991-03-15,9.0825,9.0825,8.7891,8.853,1124010,0
1991-03-18,8.8075,8.853,8.725,8.8075,394711,0
1991-03-19,8.7709,8.963,8.725,8.8255,1093391,0
1991-03-20,8.8075,8.8988,8.7891,8.8255,993017,0
1991-03-21,8.9264,8.9447,8.4142,8.4507,1948860,0
1991-03-22,8.4507,8.6338,8.4507,8.6063,971808,0
1991-03-25,8.6521,8.6792,8.6063,8.6521,414613,0
1991-03-26,8.1215,8.2586,7.9935,8.1215,4761060,0
1991-03-27,8.2586,8.341,8.2405,8.2769,1749205,0
1991-03-28,8.2769,8.3042,8.1489,8.1764,777623,0
1991-04-01,8.1764,8.1764,8.0392,8.0392,694741,0
1991-04-02,8.0575,8.1031,7.9019,7.9662,1073054,0
1991-04-03,7.9662,8.0208,7.7099,7.7099,1995878,0
1991-04-04,7.7467,7.838,7.6186,7.6459,2208212,0
1991-04-05,7.728,7.9205,7.7099,7.9019,1696067,0
1991-04-08,7.9935,8.0392,7.8838,8.0392,754876,0
1991-04-09,8.0392,8.0392,7.728,7.774,953219,0
1991-04-10,7.6459,7.6459,7.463,7.5545,3577577,0
1991-04-11,7.5912,7.5912,7.4171,7.4171,2724074,0
1991-04-12,7.5272,7.5726,7.3718,7.5726,2376158,0
1991-04-15,7.6186,7.664,7.5726,7.5912,2018619,0
1991-04-16,7.6459,7.9205,7.6459,7.9019,1572734,0
1991-04-17,7.9205,7.9662,7.838,7.8838,1043751,0
1991-04-18,7.9019,7.9019,7.7467,7.774,1305944,0
1991-04-19,7.8106,7.9935,7.728,7.8658,2061917,0
1991-04-22,7.8658,7.8658,7.728,7.7923,764933,0
1991-04-23,7.838,7.8838,7.664,7.774,1062560,0
1991-04-24,7.7467,7.9205,7.7467,7.8658,967870,0
1991-04-25,7.8838,7.9477,7.774,7.774,954749,0
1991-04-26,7.728,7.728,7.4358,7.4358,983832,0
1991-04-29,7.463,7.5272,7.4171,7.4358,1144561,0
1991-04-30,7.4171,7.4358,7.2436,7.3351,1446338,0
1991-05-01,7.3351,7.5726,7.3076,7.3991,1312504,0
1991-05-02,7.463,7.664,7.463,7.6459,1120509,0
1991-05-03,7.6459,7.7099,7.5272,7.5272,1148282,0
1991-05-06,7.5545,7.5726,7.4358,7.463,787896,0
1991-05-07,7.5086,7.5086,7.4171,7.4171,781553,0
1991-05-08,7.463,7.7099,7.4171,7.5912,1105636,0
1991-05-09,7.6186,7.7467,7.6186,7.7099,872743,0
1991-05-10,7.7099,7.838,7.6459,7.6459,1031505,0
1991-05-13,7.7467,7.7467,7.5272,7.664,426641,0
1991-05-14,7.5726,7.6459,7.3718,7.4171,678122,0
1991-05-15,7.3718,7.4903,7.1976,7.3351,708736,0
1991-05-16,7.3718,7.463,7.2801,7.463,607925,0
1991-05-17,7.4358,7.5726,7.4171,7.5726,680745,0
1991-05-20,7.5726,7.6186,7.463,7.4903,409586,0
1991-05-21,7.4903,7.5912,7.463,7.5272,504492,0
1991-05-22,7.5726,7.664,7.5272,7.6186,1399538,0
1991-05-23,7.5912,7.5912,7.2436,7.3351,1178019,0
1991-05-24,7.3534,7.463,7.3351,7.463,896799,0
1991-05-28,7.4903,7.5545,7.4358,7.5086,758378,0
1991-05-29,7.463,7.5086,7.3991,7.5086,910139,0
1991-05-30,7.5545,7.8016,7.5272,7.7467,954749,0
1991-05-31,7.8199,7.9748,7.8016,7.9748,1523748,0
1991-06-03,8.0208,8.1489,7.9572,8.0575,1318411,0
1991-06-04,8.0392,8.0575,7.9572,8.0575,658657,0
1991-06-05,8.0575,8.0575,7.8838,7.9019,445445,0
1991-06-06,7.9572,7.9572,7.8199,7.8199,316867,0
1991-06-07,7.8016,7.838,7.6459,7.8016,443699,0
1991-06-10,7.7467,7.8199,7.6186,7.6459,530512,0
1991-06-11,7.6459,7.664,7.5726,7.5726,615140,0
1991-06-12,7.5912,7.5912,7.262,7.3076,989520,0
1991-06-13,7.262,7.3076,7.1521,7.2436,1480450,0
1991-06-14,7.2801,7.2801,7.0883,7.1246,2035892,0
1991-06-17,7.1701,7.3351,7.1701,7.1976,1729964,0
1991-06-18,7.1976,7.2801,7.1976,7.1976,507115,0
1991-06-19,7.1976,7.1976,6.8868,6.9507,1960231,0
1991-06-20,6.9052,6.9052,6.7496,6.7496,1533807,0
1991-06-21,6.7771,6.9692,6.7771,6.9507,1341807,0
1991-06-24,6.8868,6.9052,6.6855,6.6855,1623470,0
1991-06-25,6.6672,6.7041,6.5578,6.6672,1626965,0
1991-06-26,6.6672,6.7314,6.576,6.6672,1392981,0
1991-06-27,6.7496,6.7954,6.576,6.576,1257178,0
1991-06-28,6.5119,6.5578,6.3564,6.4843,1302666,0
1991-07-01,6.5578,6.6672,6.4021,6.5119,1406099,0
1991-07-02,6.4663,6.53,6.4202,6.4663,871657,0
1991-07-03,6.4663,6.4843,6.1736,6.2651,1135159,0
1991-07-05,6.2651,6.3016,6.1736,6.2651,409145,0
1991-07-08,6.2192,6.4663,6.1736,6.4388,924574,0
1991-07-09,6.3016,6.4843,6.2926,6.4021,1348151,0
1991-07-10,6.4663,6.4663,6.3564,6.4021,1223939,0
1991-07-11,6.4663,6.5941,6.4388,6.576,1096452,0
1991-07-12,6.6398,6.7954,6.5941,6.7954,1173648,0
1991-07-15,6.7771,6.8595,6.6855,6.8228,671121,0
1991-07-16,6.8411,6.8411,6.6855,6.6855,1179768,0
1991-07-17,6.6855,7.0606,6.6855,7.0149,2343135,0
1991-07-18,7.0606,7.2436,7.0424,7.1976,1628500,0
1991-07-19,7.1976,7.3076,7.1246,7.2801,916262,0
1991-07-22,7.2801,7.2801,7.1246,7.2436,587370,0
1991-07-23,7.2161,7.262,6.9325,6.9325,1172989,0
1991-07-24,6.9052,6.9325,6.6855,6.7954,921510,0
1991-07-25,6.7771,6.8411,6.6672,6.7771,618421,0
1991-07-26,6.7314,6.7314,6.576,6.6398,586714,0
1991-07-29,6.6398,6.9052,6.6398,6.8595,781336,0
1991-07-30,6.8595,7.0883,6.8411,7.0606,677681,0
1991-07-31,7.1063,7.1246,6.9692,7.0149,680964,0
1991-08-01,7.0149,7.2436,6.9967,7.2436,690803,0
1991-08-02,7.3718,7.4171,7.1246,7.1246,864213,0
1991-08-05,7.1063,7.2161,7.0424,7.0606,395151,0
1991-08-06,7.0606,7.1063,7.0424,7.0424,387934,0
1991-08-07,7.1063,7.1246,6.9967,7.0149,586277,0
1991-08-08,7.0424,7.0424,6.8595,6.9052,294344,0
1991-08-09,6.8228,6.8228,6.6219,6.6672,952345,0
1991-08-12,6.7314,6.7314,6.5941,6.5941,545602,0
1991-08-13,6.6672,6.7314,6.5941,6.5941,1036752,0
1991-08-14,6.6398,6.8228,6.6398,6.7954,683804,0
1991-08-15,6.8411,6.9052,6.8228,6.8595,746568,0
1991-08-16,6.8595,6.8595,6.6398,6.7041,766246,0
1991-08-19,6.4843,6.6219,6.4202,6.5578,985361,0
1991-08-20,6.6219,6.6398,6.5578,6.5941,456602,0
1991-08-21,6.7314,6.9052,6.7041,6.8868,1002639,0
1991-08-22,7.1246,7.1701,6.9325,7.0424,2590899,0
1991-08-23,6.9692,7.1063,6.9692,7.0149,1357119,0
1991-08-26,6.9967,7.1521,6.8595,7.0883,1279706,0
1991-08-27,7.1063,7.1521,7.0424,7.1063,1220441,0
1991-08-28,7.0883,7.1063,7.0149,7.0606,437794,0
1991-08-29,7.0883,7.1063,6.9507,6.9967,568125,0
1991-08-30,6.9967,7.1063,6.9692,6.9967,822013,0
1991-09-03,6.9507,7.0424,6.7496,6.7771,1506038,0
1991-09-04,6.7771,6.8411,6.6398,6.8411,672219,0
1991-09-05,6.7954,6.8411,6.7314,6.7771,513020,0
1991-09-06,6.7041,6.7314,6.5482,6.5668,1147403,0
1991-09-09,6.5482,6.6219,6.4388,6.4663,660623,0
1991-09-10,6.4111,6.4111,6.2559,6.3469,1274675,0
1991-09-11,6.3929,6.3929,6.2377,6.3016,1204261,0
1991-09-12,6.3658,6.4663,6.3287,6.4663,991923,0
1991-09-13,6.5027,6.5211,6.3016,6.3469,877994,0
1991-09-16,6.3287,6.3287,6.146,6.2099,1204699,0
1991-09-17,6.2099,6.283,6.1004,6.1279,1038941,0
1991-09-18,6.1279,6.4111,6.0545,6.3658,1683821,0
1991-09-19,6.3469,6.3658,6.1736,6.1736,1244499,0
1991-09-20,6.2099,6.2099,6.0545,6.0728,1920212,0
1991-09-23,6.0728,6.146,5.899,5.899,1260460,0
1991-09-24,5.9721,6.146,5.9173,6.1279,1370455,0
1991-09-25,6.146,6.1919,6.0362,6.0362,650569,0
1991-09-26,6.0362,6.1279,6.0179,6.0545,715952,0
1991-09-27,6.1004,6.1919,6.1004,6.1004,588463,0
1991-09-30,6.1004,6.1736,6.0728,6.1004,705892,0
1991-10-01,6.1004,6.1736,6.0362,6.0545,1225033,0
1991-10-02,6.0545,6.146,6.0362,6.0362,889584,0
1991-10-03,6.0362,6.0362,5.9173,5.9173,892208,0
1991-10-04,5.9447,5.9447,5.8625,5.899,593272,0
1991-10-07,5.9447,6.0362,5.899,5.9908,839287,0
1991-10-08,6.0179,6.0545,5.8625,5.8625,624763,0
1991-10-09,5.8625,5.9447,5.835,5.8625,1583010,0
1991-10-10,5.8625,5.9721,5.835,5.9721,1330220,0
1991-10-11,5.9721,6.0362,5.8716,5.9447,870994,0
1991-10-14,5.9447,6.283,5.9173,6.283,926322,0
1991-10-15,6.2377,6.2559,6.146,6.1919,1083335,0
1991-10-16,6.1279,6.2099,6.1004,6.2099,730603,0
1991-10-17,6.1919,6.3287,6.1279,6.3016,1008104,0
1991-10-18,6.3287,6.3469,6.1736,6.2559,727322,0
1991-10-21,6.2559,6.2559,6.1279,6.1736,219551,0
1991-10-22,6.1736,6.3016,6.1279,6.146,725140,0
1991-10-23,6.146,6.2559,5.9173,5.9447,1090546,0
1991-10-24,5.9908,6.1004,5.9908,6.0545,1311851,0
1991-10-25,6.0545,6.1004,6.0179,6.0728,685119,0
1991-10-28,6.0728,6.2099,6.0545,6.1736,741759,0
1991-10-29,6.1736,6.1736,6.0728,6.1279,394711,0
1991-10-30,6.0728,6.146,6.0728,6.146,398871,0
1991-10-31,6.146,6.1736,5.899,6.0362,820263,0
1991-11-01,6.0545,6.0545,5.9173,5.9908,438885,0
1991-11-04,5.899,6.1279,5.8716,5.9173,943596,0
1991-11-05,6.0179,6.2559,6.0179,6.1736,1307694,0
1991-11-06,6.2099,6.2377,6.0362,6.2377,664125,0
1991-11-07,6.2377,6.283,6.1919,6.2099,1059714,0
1991-11-08,6.2377,6.2377,6.0179,6.0362,520667,0
1991-11-11,6.0728,6.146,5.9908,6.0362,334358,0
1991-11-12,6.0728,6.146,5.9908,5.9908,631761,0
1991-11-13,5.9908,6.0362,5.899,5.9721,980991,0
1991-11-14,5.9447,5.9908,5.8716,5.9447,1100826,0
1991-11-15,5.9908,6.1279,5.9721,6.0545,2832975,0
1991-11-18,6.0728,6.1004,5.9721,5.9908,1111543,0
1991-11-19,5.8625,5.899,5.6523,5.8625,1503194,0
1991-11-20,5.899,5.9447,5.6523,5.7162,1061246,0
1991-11-21,5.6797,5.7437,5.5883,5.698,1511064,0
1991-11-22,5.6797,5.762,5.634,5.7437,1240780,0
1991-11-25,5.698,5.7162,5.4783,5.5241,738692,0
1991-11-26,5.5425,5.5883,5.405,5.5241,742850,0
1991-11-27,5.5241,5.5241,5.378,5.4238,865747,0
1991-11-29,5.405,5.4238,5.2497,5.378,313802,0
1991-12-02,5.3592,5.4509,5.2681,5.4509,600709,0
1991-12-03,5.405,5.4967,5.3592,5.3592,1302447,0
1991-12-04,5.378,5.4238,5.2681,5.3592,992361,0
1991-12-05,5.3321,5.378,5.2954,5.3321,478032,0
1991-12-06,5.3136,5.5241,5.3136,5.4238,1501228,0
1991-12-09,5.4238,5.4967,5.3136,5.378,945351,0
1991-12-10,5.378,5.4509,5.3592,5.378,696708,0
1991-12-11,5.378,5.4509,5.1582,5.2681,895267,0
1991-12-12,5.2041,5.2681,5.1125,5.2497,885645,0
1991-12-13,5.2497,5.3136,5.1399,5.2224,1199667,0
1991-12-16,5.2041,5.2041,4.9114,4.9114,1892659,0
1991-12-17,4.9297,5.021,4.8839,4.9753,1081801,0
1991-12-18,4.9753,4.9937,4.8017,4.838,1225471,0
1991-12-19,4.7742,4.838,4.6464,4.6464,1864014,0
1991-12-20,4.701,4.7556,4.6005,4.6645,2124460,0
1991-12-23,4.6645,4.9297,4.6464,4.8839,1247562,0
1991-12-24,4.8657,5.0941,4.8017,5.0941,1104984,0
1991-12-26,5.1125,5.2224,4.9297,5.1855,893958,0
1991-12-27,5.1582,5.1855,4.9569,5.0667,582995,0
1991-12-30,5.0667,5.2681,5.0667,5.2497,2437826,0
1991-12-31,5.2041,5.2681,5.021,5.1399,1347715,0
1992-01-02,5.1399,5.4967,5.1125,5.4967,1096887,0
1992-01-03,5.4509,5.4509,5.2681,5.3592,818514,0
1992-01-06,5.2224,5.2497,4.9937,5.0395,1922396,0
1992-01-07,5.0395,5.0395,4.8199,4.838,2763219,0
1992-01-08,4.7742,4.8199,4.7282,4.8017,2302245,0
1992-01-09,4.7282,4.9114,4.701,4.7556,1828151,0
1992-01-10,4.7282,4.8657,4.6826,4.8657,1677702,0
1992-01-13,4.838,5.0395,4.838,4.9937,1035659,0
1992-01-14,5.0941,5.1399,5.021,5.0667,1048123,0
1992-01-15,5.1125,5.3321,5.1125,5.2224,1420751,0
1992-01-16,5.2041,5.405,5.1855,5.3321,1323878,0
1992-01-17,5.378,5.378,5.2497,5.3136,1203385,0
1992-01-20,5.2224,5.4783,5.1582,5.2681,1462302,0
1992-01-21,5.2224,5.378,5.1855,5.3592,1106075,0
1992-01-22,5.378,5.4967,5.378,5.4238,1115039,0
1992-01-23,5.405,5.405,5.2224,5.2224,880176,0
1992-01-24,4.9569,5.0667,4.8199,4.8657,4472625,0
1992-01-27,4.8839,4.9297,4.8199,4.8657,1180205,0
1992-01-28,4.838,4.9937,4.8199,4.9114,1101918,0
1992-01-29,4.9297,4.9937,4.8199,4.8839,734101,0
1992-01-30,4.8839,4.9753,4.838,4.9297,710925,0
1992-01-31,4.9569,4.9569,4.7282,4.7556,1914965,0
1992-02-03,4.7556,4.7556,4.6826,4.701,1672451,0
1992-02-04,4.7282,4.7742,4.701,4.7556,1937268,0
1992-02-05,4.7556,4.7742,4.6005,4.6645,1677263,0
1992-02-06,4.6645,4.8657,4.6464,4.8199,1403696,0
1992-02-07,4.7742,4.9297,4.7556,4.9114,2075474,0
1992-02-10,5.0395,5.1399,4.9937,5.1125,1776543,0
1992-02-11,5.1399,5.1582,4.9753,5.0395,1420532,0
1992-02-12,5.0395,5.1399,4.9569,5.1125,682933,0
1992-02-13,5.1855,5.2041,5.021,5.0395,683149,0
1992-02-14,4.9937,5.1125,4.9753,5.021,372843,0
1992-02-18,5.021,5.021,4.9753,4.9753,503834,0
1992-02-19,4.9753,5.021,4.9569,4.9569,686650,0
1992-02-20,4.9937,5.0395,4.9753,5.0395,604644,0
1992-02-21,4.9753,5.0395,4.9753,4.9937,845628,0
1992-02-24,4.9937,5.0667,4.9297,5.021,821354,0
1992-02-25,4.9753,4.9937,4.9114,4.9753,487872,0
1992-02-26,4.9753,4.9937,4.9297,4.9297,589993,0
1992-02-27,4.9569,4.9569,4.9114,4.9569,379409,0
1992-02-28,4.9569,5.0667,4.9569,5.0027,539043,0
1992-03-02,4.9569,5.0667,4.9297,5.0395,340920,0
1992-03-03,5.0303,5.1399,4.9569,5.0941,1005483,0
1992-03-04,5.1125,5.1125,4.9569,4.9569,460973,0
1992-03-05,4.9569,5.0395,4.9297,4.9569,915384,0
1992-03-06,4.9845,5.0941,4.9297,5.0395,731698,0
1992-03-09,5.0027,5.0303,4.9297,4.9569,675496,0
1992-03-10,4.9569,4.9569,4.8657,4.8657,809548,0
1992-03-11,4.7742,4.8657,4.6368,4.6826,1768013,0
1992-03-12,4.701,4.7742,4.6553,4.7282,1295232,0
1992-03-13,4.701,4.8017,4.6826,4.8017,817200,0
1992-03-16,4.7556,4.7742,4.6368,4.6368,679431,0
1992-03-17,4.6553,4.7742,4.6553,4.6826,363443,0
1992-03-18,4.6826,4.701,4.6097,4.6553,1549991,0
1992-03-19,4.6553,4.6826,4.4722,4.4998,1446993,0
1992-03-20,4.5272,4.5456,4.4722,4.4998,1022319,0
1992-03-23,4.4998,4.5272,4.381,4.4083,1891787,0
1992-03-24,4.381,4.4083,4.2711,4.3167,1419437,0
1992-03-25,4.3442,4.4083,4.3167,4.3167,1470395,0
1992-03-26,4.2711,4.3442,4.2711,4.2711,913858,0
1992-03-27,4.2711,4.2711,4.1888,4.2069,682057,0
1992-03-30,4.2528,4.2711,4.1614,4.1888,889584,0
1992-03-31,4.1888,4.2711,4.1429,4.1888,1157028,0
1992-04-01,4.1614,4.2069,4.0701,4.1614,710489,0
1992-04-02,4.1429,4.1614,4.0879,4.1429,586933,0
1992-04-03,4.1157,4.2528,3.9784,4.2254,2858342,0
1992-04-06,4.2986,4.4722,4.2254,4.454,2440667,0
1992-04-07,4.4266,4.4266,4.1614,4.1888,1469516,0
1992-04-08,4.1888,4.1888,3.9784,4.0424,1973574,0
1992-04-09,4.006,4.0879,3.9784,4.0424,1410255,0
1992-04-10,4.0879,4.1888,3.96,4.0701,1574482,0
1992-04-13,4.0701,4.2069,4.0701,4.1888,1742647,0
1992-04-14,4.1429,4.2254,4.1157,4.1157,1378546,0
1992-04-15,4.1614,4.2711,4.1157,4.2711,1250619,0
1992-04-16,4.2711,4.3167,4.2069,4.2528,595679,0
1992-04-20,4.2254,4.2528,4.1614,4.2254,533138,0
1992-04-21,4.1888,4.2254,4.1429,4.1614,619513,0
1992-04-22,4.2254,4.2986,4.2069,4.2254,882803,0
1992-04-23,4.2254,4.2528,4.1614,4.2069,691681,0
1992-04-24,4.2254,4.6368,4.2069,4.5911,3037002,0
1992-04-27,4.5272,4.6553,4.4998,4.4998,2075038,0
1992-04-28,4.5272,4.7556,4.4998,4.5911,1844115,0
1992-04-29,4.5911,4.6097,4.3627,4.3627,1168833,0
1992-04-30,4.454,4.5911,4.454,4.5911,1355148,0
1992-05-01,4.6553,4.8839,4.6368,4.838,1491605,0
1992-05-04,4.8657,4.8839,4.7556,4.8657,975087,0
1992-05-05,4.9569,4.9845,4.838,4.9845,1854829,0
1992-05-06,4.9569,4.9845,4.8839,4.9297,1264180,0
1992-05-07,4.9845,5.2224,4.9569,5.1855,1941207,0
1992-05-08,5.1399,5.1582,5.0395,5.0395,1960668,0
1992-05-11,5.0303,5.0667,4.9297,4.9569,844533,0
1992-05-12,4.9297,4.9569,4.8199,4.8839,822885,0
1992-05-13,4.9114,4.9297,4.8839,4.8839,542541,0
1992-05-14,4.9114,4.9569,4.8657,4.9297,879741,0
1992-05-15,4.9114,4.9845,4.8839,4.8839,830321,0
1992-05-18,4.9114,4.9845,4.9114,4.9845,443699,0
1992-05-19,4.9845,5.0027,4.8199,4.8839,1226788,0
1992-05-20,4.8839,4.9569,4.8657,4.9114,1035876,0
1992-05-21,5.0027,5.0941,4.9297,5.0027,1822465,0
1992-05-22,5.0303,5.3412,5.0303,5.3228,2323454,0
1992-05-26,5.7255,5.7255,5.4327,5.4327,8369909,0
1992-05-27,5.3868,5.4509,5.2681,5.2681,2077444,0
1992-05-28,5.3412,5.4143,5.3228,5.3688,881492,0
1992-05-29,5.3688,5.3688,5.2224,5.3228,976619,0
1992-06-01,5.3228,5.3412,5.1582,5.2681,678560,0
1992-06-02,5.3688,5.3868,5.2681,5.3412,712672,0
1992-06-03,5.3228,5.4967,5.2681,5.4509,1879976,0
1992-06-04,5.4967,5.5695,5.3688,5.3688,2022336,0
1992-06-05,5.3688,5.3688,5.1855,5.2681,1127941,0
1992-06-08,5.2497,5.2681,5.1399,5.1855,582122,0
1992-06-09,5.1855,5.1855,5.021,5.0941,1646649,0
1992-06-10,5.0941,5.2497,5.0941,5.2224,938346,0
1992-06-11,5.2224,5.3228,5.2224,5.2681,1407632,0
1992-06-12,5.2224,5.3412,5.1582,5.3412,676588,0
1992-06-15,5.2681,5.3868,5.2497,5.3688,699115,0
1992-06-16,5.3228,5.4143,5.2681,5.2681,1166648,0
1992-06-17,5.2954,5.2954,5.0941,5.0941,562659,0
1992-06-18,5.1125,5.1399,5.0395,5.0395,364536,0
1992-06-19,5.0395,5.0667,4.9937,5.0667,839287,0
1992-06-22,5.0941,5.1399,4.9297,5.021,639632,0
1992-06-23,5.021,5.0667,4.9753,5.0395,531390,0
1992-06-24,5.021,5.021,4.9297,4.9297,339388,0
1992-06-25,4.9753,4.9937,4.7469,4.7469,1213447,0
1992-06-26,4.765,4.838,4.7469,4.7924,850879,0
1992-06-29,4.8107,4.9297,4.7924,4.9114,483713,0
1992-06-30,4.9114,4.9753,4.838,4.8839,771716,0
1992-07-01,4.8839,4.9753,4.8657,4.9753,503615,0
1992-07-02,4.9297,5.1125,4.7469,5.0667,1119850,0
1992-07-06,5.0395,5.0667,4.9297,4.9937,575124,0
1992-07-07,4.9753,4.9937,4.765,4.7924,1026476,0
1992-07-08,4.7469,4.765,4.6826,4.7282,1105419,0
1992-07-09,4.765,4.838,4.7469,4.838,858312,0
1992-07-10,4.838,4.8839,4.8107,4.838,298276,0
1992-07-13,4.838,4.9569,4.8107,4.9114,582777,0
1992-07-14,4.9297,5.2954,4.9297,5.2497,1918684,0
1992-07-15,5.2681,5.2681,5.1399,5.1399,2682744,0
1992-07-16,5.1399,5.1855,5.0667,5.1399,597210,0
1992-07-17,5.1125,5.1582,4.9937,5.1582,1567264,0
1992-07-20,5.0941,5.2041,5.0395,5.2041,1138220,0
1992-07-21,5.2497,5.4509,5.2497,5.4143,2091438,0
1992-07-22,5.3868,5.4327,5.2681,5.4143,747222,0
1992-07-23,5.4509,5.4509,5.3868,5.4327,1000454,0
1992-07-24,5.3688,5.6156,5.3412,5.5695,1719688,0
1992-07-27,5.5241,5.6797,5.4967,5.6156,1467768,0
1992-07-28,5.5971,5.7526,5.5971,5.7526,966119,0
1992-07-29,5.7526,5.8716,5.6797,5.8444,1949079,0
1992-07-30,5.7985,5.899,5.7801,5.899,811297,0
1992-07-31,5.8444,5.8716,5.7255,5.7985,1854390,0
1992-08-03,5.7801,5.9173,5.7801,5.9173,649474,0
1992-08-04,5.9173,5.9447,5.7985,5.899,981867,0
1992-08-05,5.899,6.0087,5.899,5.9631,1317753,0
1992-08-06,5.9447,5.9631,5.899,5.9447,1061684,0
1992-08-07,6.0087,6.1919,5.9631,6.0545,1644681,0
1992-08-10,5.9631,6.0087,5.8716,5.9631,1429064,0
1992-08-11,5.9631,5.9814,5.9173,5.9447,1276644,0
1992-08-12,5.9447,6.146,5.9447,6.0087,1427749,0
1992-08-13,6.0087,6.1919,6.0087,6.1736,1377890,0
1992-08-14,6.1279,6.146,6.0271,6.1279,877994,0
1992-08-17,6.0545,6.1736,6.0545,6.0728,725573,0
1992-08-18,6.0545,6.0728,6.0087,6.0545,712672,0
1992-08-19,6.0545,6.0728,5.9447,6.0271,1137564,0
1992-08-20,6.0087,6.0545,6.0087,6.0087,1792506,0
1992-08-21,6.0087,6.0545,5.8261,5.899,615360,0
1992-08-24,5.8444,5.9447,5.7255,5.9447,809329,0
1992-08-25,5.9173,6.146,5.9173,6.1004,1342684,0
1992-08-26,6.1004,6.1919,6.0728,6.146,909922,0
1992-08-27,6.146,6.146,6.0271,6.0545,937257,0
1992-08-28,6.0728,6.5578,6.0728,6.5578,2815044,0
1992-08-31,6.5578,6.5578,6.4021,6.4202,2734135,0
1992-09-01,6.4021,6.4021,6.283,6.3287,1190483,0
1992-09-02,6.3564,6.3564,6.2559,6.2559,1438244,0
1992-09-03,6.3287,6.4388,6.3287,6.4388,1421846,0
1992-09-04,6.4388,6.4388,6.3016,6.3287,551725,0
1992-09-08,6.3287,6.4843,6.3016,6.4663,1407849,0
1992-09-09,6.4388,6.5119,6.4021,6.4388,1358211,0
1992-09-10,6.4663,6.7219,6.4663,6.7041,1812839,0
1992-09-11,6.6764,6.6764,6.5578,6.5578,1109137,0
1992-09-14,6.6033,6.7041,6.6033,6.6764,1793816,0
1992-09-15,6.6033,6.7496,6.5578,6.7219,994112,0
1992-09-16,6.6306,6.8137,6.6306,6.7496,803205,0
1992-09-17,6.7681,6.7862,6.7041,6.7496,564627,0
1992-09-18,6.7862,6.7862,6.5578,6.5578,1199451,0
1992-09-21,6.283,6.3016,6.1919,6.2559,1502318,0
1992-09-22,6.2559,6.3747,6.1279,6.2099,1127286,0
1992-09-23,6.2099,6.3287,6.1919,6.2559,949939,0
1992-09-24,6.283,6.3287,6.1279,6.1279,688620,0
1992-09-25,6.1919,6.1919,5.9541,6.0087,613610,0
1992-09-28,5.9354,6.146,5.9354,6.1004,573811,0
1992-09-29,6.1279,6.1919,6.0728,6.1919,255196,0
1992-09-30,6.2377,6.4021,6.2377,6.3287,1726026,0
1992-10-01,6.3564,6.4388,6.2377,6.283,833379,0
1992-10-02,6.2377,6.2559,6.1279,6.1279,629795,0
1992-10-05,6.1004,6.1004,5.7255,6.0087,790084,0
1992-10-06,5.9541,6.0087,5.7801,5.8261,794898,0
1992-10-07,5.8444,5.9354,5.8444,5.8899,678560,0
1992-10-08,5.9082,5.9541,5.8444,5.8444,723605,0
1992-10-09,5.8716,5.8716,5.6156,5.6612,880400,0
1992-10-12,5.7069,5.9541,5.7069,5.9541,489623,0
1992-10-13,5.9541,5.9541,5.8444,5.8444,781120,0
1992-10-14,5.8716,5.9082,5.7801,5.8716,535106,0
1992-10-15,5.8444,5.8899,5.7801,5.7801,188501,0
1992-10-16,5.7801,5.9354,5.7526,5.9354,412208,0
1992-10-19,5.9541,6.146,5.9354,6.146,575342,0
1992-10-20,6.1279,6.1736,5.9814,6.0545,629358,0
1992-10-21,6.0087,6.0545,5.9541,6.0271,590430,0
1992-10-22,6.0271,6.146,6.0271,6.1004,296309,0
1992-10-23,6.1004,6.1004,6.0087,6.0271,204245,0
1992-10-26,5.9814,6.0087,5.9082,5.9814,207309,0
1992-10-27,5.9354,5.9814,5.8444,5.8716,371534,0
1992-10-28,5.8716,5.8716,5.7255,5.7801,543634,0
1992-10-29,5.7985,5.7985,5.6431,5.6612,770402,0
1992-10-30,5.7255,5.7801,5.6612,5.6797,438009,0
1992-11-02,5.6797,5.7526,5.6612,5.7069,454413,0
1992-11-03,5.7255,5.7255,5.6431,5.7255,586496,0
1992-11-04,5.7069,5.7069,5.3592,5.378,1389045,0
1992-11-05,5.378,5.5241,5.378,5.5241,1121819,0
1992-11-06,5.5241,5.7069,5.5241,5.6431,868590,0
1992-11-09,5.6612,5.7069,5.6156,5.6612,603772,0
1992-11-10,5.6797,5.7985,5.6431,5.6797,796208,0
1992-11-11,5.6612,5.7801,5.6431,5.6431,855468,0
1992-11-12,5.6431,5.6431,5.5607,5.6156,656034,0
1992-11-13,5.6431,5.6431,5.4783,5.5425,516958,0
1992-11-16,5.5425,5.6156,5.4967,5.5241,213211,0
1992-11-17,5.5241,5.5883,5.4509,5.4783,476721,0
1992-11-18,5.5425,5.6156,5.5241,5.5425,685554,0
1992-11-19,5.5425,5.6797,5.5425,5.6156,357099,0
1992-11-20,5.7069,5.8444,5.6612,5.8261,642257,0
1992-11-23,5.8261,5.8261,5.6431,5.6431,327798,0
1992-11-24,5.6431,5.7985,5.6156,5.6612,466656,0
1992-11-25,5.7069,5.7069,5.4509,5.5425,738040,0
1992-11-27,5.5425,5.6431,5.5425,5.5883,142795,0
1992-11-30,5.6612,5.7255,5.6064,5.6612,597866,0
1992-12-01,5.7069,5.7255,5.6064,5.6064,650788,0
1992-12-02,5.6431,5.6431,5.5425,5.5883,571623,0
1992-12-03,5.5425,5.5607,5.4783,5.5241,723169,0
1992-12-04,5.5241,5.5241,5.3592,5.4783,1552396,0
1992-12-07,5.4238,5.5607,5.4238,5.5607,408053,0
1992-12-08,5.4967,5.5241,5.3592,5.405,2333951,0
1992-12-09,5.405,5.405,5.1767,5.2224,2818105,0
1992-12-10,5.2224,5.4967,5.1948,5.4238,1183049,0
1992-12-11,5.4509,5.4509,5.3592,5.3592,390119,0
1992-12-14,5.3048,5.3321,5.2404,5.3048,759471,0
1992-12-15,5.2862,5.4509,5.2862,5.378,361257,0
1992-12-16,5.378,5.4509,5.3592,5.4509,868370,0
1992-12-17,5.4509,5.4509,5.3321,5.4509,946659,0
1992-12-18,5.4967,5.4967,5.4238,5.4509,815667,0
1992-12-21,5.4783,5.4783,5.3592,5.4509,294996,0
1992-12-22,5.4967,5.4967,5.3592,5.378,624545,0
1992-12-23,5.378,5.4783,5.3048,5.4238,588681,0
1992-12-24,5.4783,5.4967,5.405,5.405,217149,0
1992-12-28,5.4238,5.4509,5.3321,5.3592,348793,0
1992-12-29,5.3321,5.4783,5.3321,5.3592,968308,0
1992-12-30,5.3321,5.4783,5.3048,5.4238,536637,0
1992-12-31,5.4238,5.5241,5.3592,5.3592,848473,0
1993-01-04,5.405,5.405,5.3048,5.3592,423141,0
1993-01-05,5.3592,5.3592,5.1948,5.259,720106,0
1993-01-06,5.2404,5.3048,5.1767,5.2862,786802,0
1993-01-07,5.259,5.2862,5.0303,5.0762,1240560,0
1993-01-08,5.1034,5.1767,4.8017,4.9203,2333951,0
1993-01-11,4.8931,5.0303,4.8931,4.9845,765592,0
1993-01-12,4.9388,5.0027,4.9388,4.9845,1049872,0
1993-01-13,4.9569,5.1767,4.9569,5.0303,1563767,0
1993-01-14,5.0575,5.1034,5.0303,5.1034,1830338,0
1993-01-15,5.1034,5.1218,5.0303,5.0575,1487450,0
1993-01-18,5.0303,5.1218,4.9203,4.9845,1238154,0
1993-01-19,5.0027,5.0027,4.8931,4.9388,1019256,0
1993-01-20,5.0303,5.0303,4.9203,4.9845,738692,0
1993-01-21,4.9388,5.0027,4.8931,5.0027,856561,0
1993-01-22,4.9845,5.0575,4.9203,5.0303,896799,0
1993-01-25,5.0762,5.405,5.0762,5.3048,1258056,0
1993-01-26,5.4783,5.4967,5.405,5.4509,898551,0
1993-01-27,5.4238,5.4509,5.3048,5.3048,731260,0
1993-01-28,5.3048,5.5241,5.1948,5.5241,956717,0
1993-01-29,5.5241,5.5883,5.405,5.4238,977273,0
1993-02-01,5.378,5.6431,5.378,5.6064,614268,0
1993-02-02,5.5883,5.7069,5.5883,5.6612,736288,0
1993-02-03,5.6431,5.6612,5.5883,5.6431,506459,0
1993-02-04,5.6064,5.7526,5.6064,5.7255,425332,0
1993-02-05,5.7526,6.0271,5.7255,6.0271,673968,0
1993-02-08,6.0545,6.2926,6.0545,6.2651,2484622,0
1993-02-09,6.2467,6.2467,6.0087,6.0271,944033,0
1993-02-10,6.146,6.2467,6.0728,6.1279,1484388,0
1993-02-11,6.146,6.2192,6.1004,6.1736,680745,0
1993-02-12,6.1004,6.1004,5.899,5.9447,601366,0
1993-02-16,5.9631,6.2192,5.9631,6.0545,1344436,0
1993-02-17,5.9814,6.1004,5.9814,6.1004,631541,0
1993-02-18,6.146,6.3106,6.1279,6.2926,1464265,0
1993-02-19,6.2926,6.6855,6.1736,6.6855,2802582,0
1993-02-22,6.6672,6.7954,6.6124,6.7496,1265270,0
1993-02-23,6.7041,6.7041,6.4478,6.5482,1178895,0
1993-02-24,6.5211,6.5668,6.3837,6.5482,846720,0
1993-02-25,6.5211,6.5482,6.3747,6.4753,930477,0
1993-02-26,6.5482,6.6398,6.4753,6.5941,762751,0
1993-03-01,6.6398,6.7041,6.5668,6.6855,658218,0
1993-03-02,6.6398,6.8503,6.6398,6.8228,1277740,0
1993-03-03,6.8228,6.8503,6.6672,6.7041,820919,0
1993-03-04,6.6672,6.7314,6.5941,6.6219,906203,0
1993-03-05,6.4295,6.5482,6.3106,6.4478,1232689,0
1993-03-08,6.4478,6.6219,6.4478,6.5482,602896,0
1993-03-09,6.5027,6.8503,6.5027,6.7496,1108481,0
1993-03-10,6.7314,6.7496,6.6219,6.6219,754223,0
1993-03-11,6.5668,6.6672,6.5668,6.6672,747004,0
1993-03-12,6.6672,6.7314,6.5941,6.6398,625637,0
1993-03-15,6.6398,6.7496,6.6398,6.7314,539695,0
1993-03-16,6.7041,6.9875,6.7041,6.8959,673746,0
1993-03-17,6.9235,6.9875,6.8503,6.8959,1021227,0
1993-03-18,6.9235,6.9692,6.8503,6.9235,596992,0
1993-03-19,6.9875,7.0149,6.8959,6.9419,866185,0
1993-03-22,6.8228,6.9875,6.7771,6.9692,966555,0
1993-03-23,6.9875,7.0606,6.8503,6.8503,782650,0
1993-03-24,6.8503,7.0424,6.8503,6.9875,1157899,0
1993-03-25,7.0424,7.0883,6.9692,7.0606,860497,0
1993-03-26,7.0424,7.1063,6.9692,6.9692,940317,0
1993-03-29,6.9692,7.1246,6.9692,7.0883,1491166,0
1993-03-30,7.0883,7.2069,6.9419,6.9692,1424252,0
1993-03-31,6.9235,6.9235,6.7496,6.8046,1502318,0
1993-04-01,6.7496,6.8046,6.6855,6.7771,593710,0
1993-04-02,6.7041,6.7314,6.7041,6.7041,5328532,0
1993-04-05,6.7496,6.8046,6.7314,6.7314,1298513,0
1993-04-06,6.7496,6.9419,6.7496,6.8046,2430825,0
1993-04-07,6.8683,6.9875,6.8503,6.9419,1561800,0
1993-04-08,6.9692,6.9875,6.8228,6.9419,1051623,0
1993-04-12,6.9875,6.9875,6.8503,6.8683,480000,0
1993-04-13,6.8959,7.1063,6.8683,7.1063,1205571,0
1993-04-14,7.0883,7.1798,7.0424,7.1246,887178,0
1993-04-15,7.0883,7.1063,6.8503,6.8959,494651,0
1993-04-16,6.9235,7.2892,6.8228,7.2069,1523311,0
1993-04-19,7.2436,7.3441,7.1246,7.3165,1289108,0
1993-04-20,7.3165,7.4538,7.2892,7.4538,2133642,0
1993-04-21,7.4171,7.4538,7.271,7.271,1216943,0
1993-04-22,7.2254,7.271,7.0606,7.1246,570531,0
1993-04-23,7.0424,7.1798,7.0424,7.161,627171,0
1993-04-26,7.0883,7.161,7.0149,7.1063,1063431,0
1993-04-27,7.1246,7.271,7.0149,7.271,942502,0
1993-04-28,7.2892,7.7923,7.2892,7.664,2560722,0
1993-04-29,7.6916,7.6916,7.5086,7.5545,842566,0
1993-04-30,7.4812,7.6002,7.3441,7.5818,699333,0
1993-05-03,7.5272,7.5272,7.4358,7.5086,303963,0
1993-05-04,7.5086,7.6002,7.4538,7.5086,654283,0
1993-05-05,7.5086,7.5545,7.4358,7.4358,1099951,0
1993-05-06,7.4358,7.4538,7.3441,7.3899,728636,0
1993-05-07,7.3441,7.5086,7.2069,7.271,670687,0
1993-05-10,7.3165,7.3441,7.2254,7.2436,393622,0
1993-05-11,7.2436,7.3899,7.2436,7.3623,582563,0
1993-05-12,7.4358,7.6459,7.4358,7.5818,991923,0
1993-05-13,7.5272,7.6459,7.5272,7.5818,927412,0
1993-05-14,7.5818,7.7191,7.5545,7.5818,1270518,0
1993-05-17,7.5272,7.6002,7.4358,7.6002,458349,0
1993-05-18,7.5545,7.5545,7.5086,7.5545,398212,0
1993-05-19,7.5545,7.6002,7.4358,7.6002,806707,0
1993-05-20,7.5818,7.7375,7.5545,7.7375,648818,0
1993-05-21,7.7191,7.8838,7.5818,7.5818,775432,0
1993-05-24,7.6274,7.7375,7.6274,7.7191,344419,0
1993-05-25,7.6916,7.8106,7.6916,7.7191,425988,0
1993-05-26,7.7923,7.8288,7.6002,7.7375,751160,0
1993-05-27,7.7191,7.7191,7.6274,7.7191,488304,0
1993-05-28,7.664,7.664,7.6274,7.664,283845,0
1993-06-01,7.6916,8.0665,7.6916,8.0027,1215195,0
1993-06-02,7.9748,8.2405,7.9293,8.1215,1773918,0
1993-06-03,8.1215,8.3138,8.1215,8.2405,704142,0
1993-06-04,8.213,8.213,8.0027,8.0485,870775,0
1993-06-07,8.0027,8.0943,8.0027,8.0299,644667,0
1993-06-08,8.0485,8.0485,7.8288,7.8288,698240,0
1993-06-09,7.7923,7.8106,7.5818,7.6459,1597881,0
1993-06-10,7.6459,7.6459,7.5818,7.5818,446105,0
1993-06-11,7.6002,7.6002,7.0789,7.0971,1938363,0
1993-06-14,7.1701,7.2161,7.1246,7.1521,1700659,0
1993-06-15,7.1701,7.3441,7.1521,7.3165,1555019,0
1993-06-16,7.3165,7.3807,7.3165,7.3807,519140,0
1993-06-17,7.4358,7.4812,7.3807,7.4171,458349,0
1993-06-18,7.3807,7.4812,7.3441,7.3441,1206883,0
1993-06-21,7.3623,7.4171,7.3165,7.4171,720764,0
1993-06-22,7.4358,7.4358,7.3165,7.4358,388153,0
1993-06-23,7.3807,7.4171,7.1701,7.1701,710925,0
1993-06-24,7.1701,7.2436,7.1521,7.1976,534886,0
1993-06-25,7.1701,7.1701,6.9142,6.9875,867277,0
1993-06-28,7.0513,7.1701,7.0513,7.1246,806485,0
1993-06-29,7.2161,7.3165,7.1976,7.2436,826823,0
1993-06-30,7.1521,7.1976,7.0789,7.1976,613389,0
1993-07-01,7.1701,7.1701,7.0149,7.0332,453973,0
1993-07-02,7.0332,7.0332,6.8503,6.9142,481747,0
1993-07-06,6.8683,6.9142,6.8503,6.8503,408930,0
1993-07-07,6.8503,6.9692,6.8503,6.8959,508863,0
1993-07-08,6.9692,7.1246,6.9692,7.0971,517175,0
1993-07-09,7.0513,7.0971,6.9325,6.9875,596768,0
1993-07-12,6.9875,7.0789,6.9875,7.0789,506241,0
1993-07-13,7.0513,7.2436,7.0513,7.1976,637885,0
1993-07-14,7.1976,7.3441,7.1701,7.1701,947534,0
1993-07-15,7.1701,7.1976,6.9692,7.0332,603772,0
1993-07-16,7.0332,7.0513,6.8959,6.8959,852189,0
1993-07-19,6.7496,6.8503,6.7041,6.7041,1317316,0
1993-07-20,6.7771,6.8503,6.7771,6.8228,623670,0
1993-07-21,6.8503,6.9692,6.8503,6.9325,625424,0
1993-07-22,6.9325,7.0971,6.9325,7.0789,591525,0
1993-07-23,7.0513,7.1521,7.0513,7.1521,389249,0
1993-07-26,7.1521,7.3441,7.1521,7.3441,569656,0
1993-07-27,7.3623,7.6002,7.3623,7.5272,1365425,0
1993-07-28,7.4538,7.5545,7.4358,7.5086,869247,0
1993-07-29,7.5272,7.5818,7.4812,7.5818,628265,0
1993-07-30,7.4812,7.5545,7.4538,7.4812,361913,0
1993-08-02,7.4812,7.6002,7.3807,7.6002,519140,0
1993-08-03,7.5086,7.5272,7.3807,7.4171,773248,0
1993-08-04,7.3623,7.5545,7.3623,7.5545,1098641,0
1993-08-05,7.5086,7.5272,7.3623,7.4171,285156,0
1993-08-06,7.4171,7.4358,7.2892,7.2892,106058,0
1993-08-09,7.2892,7.4171,7.2892,7.3165,355133,0
1993-08-10,7.2892,7.4538,7.271,7.4538,320142,0
1993-08-11,7.4171,7.4538,7.3623,7.3807,576876,0
1993-08-12,7.4358,7.5272,7.3623,7.5086,808890,0
1993-08-13,7.5086,7.5272,7.3623,7.4812,329110,0
1993-08-16,7.4812,7.4812,7.4358,7.4538,390119,0
1993-08-17,7.4358,7.5086,7.4171,7.4538,1099077,0
1993-08-18,7.5086,7.5545,7.4538,7.5086,716826,0
1993-08-19,7.5272,7.9293,7.5086,7.8658,1750955,0
1993-08-20,7.8658,7.9293,7.8288,7.9019,876900,0
1993-08-23,7.8838,7.9748,7.664,7.6916,1540588,0
1993-08-24,7.664,7.7648,7.4812,7.7648,1218256,0
1993-08-25,7.7648,7.7923,7.6274,7.6459,546476,0
1993-08-26,7.7191,7.7191,7.4538,7.5272,788769,0
1993-08-27,7.5818,7.664,7.5086,7.6274,590430,0
1993-08-30,7.6459,7.6459,7.5086,7.5272,414177,0
1993-08-31,7.6002,7.7191,7.5272,7.7191,1416813,0
1993-09-01,7.6459,7.7648,7.6274,7.7191,988865,0
1993-09-02,7.664,7.7191,7.6274,7.6459,594147,0
1993-09-03,7.6002,7.6916,7.6002,7.664,442168,0
1993-09-07,7.6916,7.6916,7.4812,7.5272,408930,0
1993-09-08,7.5086,7.5086,7.2892,7.3441,449383,0
1993-09-09,7.3441,7.3807,7.1976,7.2436,440857,0
1993-09-10,7.2436,7.2436,6.9325,6.9784,1555677,0
1993-09-13,6.9784,7.0513,6.9325,7.0241,693646,0
1993-09-14,7.0241,7.1701,6.9784,7.1701,569874,0
1993-09-15,7.1246,7.1701,7.0241,7.1701,1106946,0
1993-09-16,7.1701,7.1701,6.9325,6.9784,474749,0
1993-09-17,6.8411,6.8595,6.6672,6.7219,1877570,0
1993-09-20,6.7496,6.7496,6.4663,6.4843,2823354,0
1993-09-21,6.53,6.5578,6.3929,6.4388,2143705,0
1993-09-22,6.4663,6.5119,6.4388,6.4388,1208415,0
1993-09-23,6.4388,6.4663,6.4388,6.4663,791613,0
1993-09-24,6.4388,6.6033,6.4388,6.6033,486118,0
1993-09-27,6.6033,6.8137,6.6033,6.6306,706330,0
1993-09-28,6.6948,6.7681,6.6033,6.6033,607270,0
1993-09-29,6.6492,6.9052,6.6306,6.8868,1442621,0
1993-09-30,7.0789,7.0971,6.9325,7.0513,1394075,0
1993-10-01,7.2161,7.4812,7.1701,7.4812,2723856,0
1993-10-04,7.4538,7.5818,7.3623,7.4081,1673325,0
1993-10-05,7.3807,7.5086,7.3623,7.4081,1027352,0
1993-10-06,7.3623,7.3807,7.1976,7.2161,1033910,0
1993-10-07,7.271,7.271,7.0789,7.0789,752910,0
1993-10-08,7.0789,7.1701,7.0241,7.0971,1451586,0
1993-10-11,7.0971,7.1246,7.0056,7.0056,728416,0
1993-10-12,7.0241,7.0241,6.8411,6.8868,2798206,0
1993-10-13,6.8868,6.9784,6.8868,6.8868,962622,0
1993-10-14,6.8595,6.8868,6.6948,6.6948,1265052,0
1993-10-15,6.7219,6.7496,6.6033,6.6948,1567264,0
1993-10-18,6.6492,6.7862,6.5119,6.7862,1618219,0
1993-10-19,6.8868,6.9325,6.7496,6.7681,1925461,0
1993-10-20,6.7681,6.7862,6.6033,6.6492,1055559,0
1993-10-21,6.6306,6.6306,6.4111,6.576,1759922,0
1993-10-22,6.576,6.576,6.2739,6.2739,1173209,0
1993-10-25,6.32,6.4388,6.32,6.4388,1526373,0
1993-10-26,6.4663,6.4843,6.3658,6.3929,479123,0
1993-10-27,6.3929,6.3929,6.3384,6.3384,472566,0
1993-10-28,6.3929,6.3929,6.2467,6.2926,772590,0
1993-10-29,6.2926,6.2926,6.0271,6.0545,2070662,0
1993-11-01,6.0545,6.2467,6.0545,6.146,1532716,0
1993-11-02,6.3658,6.5578,6.3384,6.5119,2434762,0
1993-11-03,6.5119,6.5578,6.4388,6.4663,1195078,0
1993-11-04,6.4663,6.5119,6.4111,6.4843,1378546,0
1993-11-05,6.4663,6.5578,6.4663,6.5578,1130565,0
1993-11-08,6.5578,6.6033,6.4843,6.5578,588901,0
1993-11-09,6.5578,6.576,6.4843,6.5119,954532,0
1993-11-10,6.3658,6.6492,6.3384,6.6492,1178019,0
1993-11-11,6.6306,6.6306,6.4663,6.5119,561125,0
1993-11-12,6.4843,6.576,6.4388,6.576,514769,0
1993-11-15,6.576,6.576,6.4663,6.53,310086,0
1993-11-16,6.5119,6.53,6.3658,6.5119,1123349,0
1993-11-17,6.4843,6.8868,6.4111,6.8868,1175833,0
1993-11-18,6.8137,6.8137,6.5578,6.576,979461,0
1993-11-19,6.576,6.576,6.2926,6.3384,2296556,0
1993-11-22,6.3384,6.4111,6.32,6.3658,707862,0
1993-11-23,6.3658,6.3929,6.1736,6.2009,741536,0
1993-11-24,6.2192,6.3929,6.2009,6.3658,446105,0
1993-11-26,6.3658,6.3929,6.0271,6.0545,605083,0
1993-11-29,6.0545,6.0545,5.7437,5.8625,2367411,0
1993-11-30,5.9354,6.0087,5.8625,5.9082,1751395,0
1993-12-01,5.9082,5.9082,5.8168,5.835,1137781,0
1993-12-02,5.835,5.8625,5.5971,5.6705,2352322,0
1993-12-03,5.7162,5.7162,5.5971,5.6244,1191575,0
1993-12-06,5.5695,5.6431,5.5241,5.5241,2757532,0
1993-12-07,5.5695,5.6705,5.5057,5.5695,2529014,0
1993-12-08,5.5695,5.6431,5.5516,5.5971,1658235,0
1993-12-09,5.6887,5.7162,5.6244,5.6431,1524406,0
1993-12-10,5.7437,5.8168,5.6887,5.762,1210823,0
1993-12-13,5.8168,5.9082,5.7162,5.7437,1387733,0
1993-12-14,5.7437,5.8625,5.7437,5.762,1494230,0
1993-12-15,5.762,5.8808,5.7437,5.7895,1222410,0
1993-12-16,5.835,5.9354,5.7895,5.8168,712453,0
1993-12-17,5.835,5.8808,5.7895,5.8168,834038,0
1993-12-20,5.7895,5.8625,5.7437,5.7895,897455,0
1993-12-21,5.8168,5.8808,5.7437,5.8168,618421,0
1993-12-22,5.835,5.9354,5.7162,5.9354,1178675,0
1993-12-23,5.9354,6.1004,5.9082,5.9082,521982,0
1993-12-27,5.9354,6.0271,5.9354,6.0271,385969,0
1993-12-28,6.0271,6.0728,5.8808,6.0087,607925,0
1993-12-29,6.0087,6.2926,5.9814,6.2739,1074583,0
1993-12-30,6.2192,6.2192,6.0271,6.1736,602023,0
1993-12-31,6.1279,6.2467,6.1004,6.1004,457258,0
1994-01-03,6.0545,6.1736,6.0087,6.0271,1354052,0
1994-01-04,6.0545,6.2739,5.9814,6.1736,1082018,0
1994-01-05,6.2192,6.4663,6.2009,6.4111,1338529,0
1994-01-06,6.4388,6.5578,6.4111,6.4843,1132752,0
1994-01-07,6.4843,6.4843,6.3384,6.3658,612521,0
1994-01-10,6.4111,6.4843,6.3658,6.4111,583432,0
1994-01-11,6.32,6.32,6.0271,6.1279,1456394,0
1994-01-12,6.1736,6.1736,6.0271,6.1279,719016,0
1994-01-13,6.146,6.1736,6.0271,6.0728,731915,0
1994-01-14,6.1279,6.2739,6.1004,6.1736,775215,0
1994-01-17,6.1736,6.4111,6.146,6.3929,640290,0
1994-01-18,6.3929,6.5119,6.3929,6.5119,1005044,0
1994-01-19,6.4663,6.5578,6.4111,6.53,924353,0
1994-01-20,6.5119,6.5578,6.4663,6.53,863125,0
1994-01-21,6.5578,6.5578,6.3658,6.4843,769312,0
1994-01-24,6.4388,6.4663,6.32,6.32,525045,0
1994-01-25,6.32,6.3384,6.0271,6.0545,1424688,0
1994-01-26,6.0271,6.0271,5.7895,5.8808,3518096,0
1994-01-27,5.9354,6.0271,5.8808,5.9814,1751176,0
1994-01-28,6.0271,6.0271,5.9541,5.9814,893958,0
1994-01-31,6.0271,6.1736,6.0087,6.1736,599836,0
1994-02-01,6.2192,6.2739,6.0728,6.1279,1352524,0
1994-02-02,6.2192,6.5578,6.2192,6.5119,1523093,0
1994-02-03,6.5119,6.5119,6.4111,6.4663,804080,0
1994-02-04,6.4663,6.4843,6.2739,6.2739,929819,0
1994-02-07,6.1736,6.32,6.1279,6.32,1167303,0
1994-02-08,6.32,6.4843,6.2926,6.4111,1038941,0
1994-02-09,6.3929,6.3929,6.1736,6.2009,769747,0
1994-02-10,6.2192,6.2192,6.0728,6.1279,599836,0
1994-02-11,6.1736,6.2467,6.1004,6.2192,397120,0
1994-02-14,6.2009,6.2739,5.9354,5.9814,1809997,0
1994-02-15,5.9814,6.0545,5.9541,5.9541,1933334,0
1994-02-16,5.9814,5.9814,5.8625,5.9082,1197481,0
1994-02-17,5.9541,6.1279,5.9354,6.0545,757719,0
1994-02-18,6.0728,6.1279,6.0087,6.0545,564845,0
1994-02-22,6.0545,6.1736,6.0271,6.1004,470592,0
1994-02-23,6.0728,6.2467,6.0271,6.2467,890238,0
1994-02-24,6.2192,6.2467,6.146,6.1736,602896,0
1994-02-25,6.146,6.1736,6.0271,6.0545,632635,0
1994-02-28,6.1004,6.1736,6.0545,6.0545,380281,0
1994-03-01,6.0087,6.0728,5.8625,5.8625,816326,0
1994-03-02,5.835,5.9814,5.7895,5.9354,946659,0
1994-03-03,5.9082,6.0545,5.835,5.9354,670031,0
1994-03-04,5.9354,5.9814,5.7895,5.8808,1227659,0
1994-03-07,5.9082,5.9354,5.762,5.7895,1178895,0
1994-03-08,5.7895,5.7895,5.6887,5.762,1772606,0
1994-03-09,5.835,5.8808,5.7162,5.8168,902049,0
1994-03-10,5.8168,5.835,5.7162,5.7162,1290199,0
1994-03-11,5.6887,5.9541,5.6887,5.9354,743944,0
1994-03-14,5.9354,5.9354,5.8625,5.9082,647070,0
1994-03-15,5.8808,5.9082,5.8625,5.8808,1045066,0
1994-03-16,5.8808,6.2009,5.8625,6.2009,1121601,0
1994-03-17,6.2009,6.3929,6.1736,6.3658,1485044,0
1994-03-18,6.3384,6.3929,6.2926,6.3658,1606410,0
1994-03-21,6.3384,6.3384,6.2192,6.2926,863779,0
1994-03-22,6.32,6.32,6.2192,6.2192,637446,0
1994-03-23,6.2192,6.32,6.2192,6.2467,400835,0
1994-03-24,6.2467,6.2926,6.1736,6.2926,427518,0
1994-03-25,6.32,6.3658,6.2192,6.2467,627824,0
1994-03-28,6.1279,6.1279,5.835,5.9814,1440215,0
1994-03-29,5.8808,5.8808,5.8168,5.8168,1673105,0
1994-03-30,5.8168,5.835,5.7162,5.762,1231597,0
1994-03-31,5.762,5.7895,5.5516,5.6431,3323473,0
1994-04-04,5.5241,5.5695,5.378,5.5695,1129254,0
1994-04-05,5.5695,5.7437,5.5695,5.6887,1085740,0
1994-04-06,5.7162,5.762,5.6431,5.7437,711576,0
1994-04-07,5.7895,5.8168,5.6705,5.7162,706986,0
1994-04-08,5.7162,5.7437,5.6705,5.6887,856781,0
1994-04-11,5.6887,5.7437,5.6156,5.6431,713106,0
1994-04-12,5.6431,5.6705,5.4509,5.4783,1385109,0
1994-04-13,5.5516,5.5516,5.378,5.4509,1105419,0
1994-04-14,5.4967,5.5695,5.4509,5.5241,1643150,0
1994-04-15,5.5241,5.8808,5.4509,5.835,2348165,0
1994-04-18,5.835,5.8808,5.6887,5.6887,1069119,0
1994-04-19,5.6887,5.6887,5.5971,5.6156,752473,0
1994-04-20,5.6431,5.6705,5.5695,5.5695,960655,0
1994-04-21,5.6156,5.6431,5.5241,5.6431,542324,0
1994-04-22,5.6431,5.8168,5.6431,5.7437,911449,0
1994-04-25,5.7895,5.9354,5.6705,5.9082,1057747,0
1994-04-26,5.9082,5.9082,5.762,5.7895,1066933,0
1994-04-28,5.7895,5.7895,5.6705,5.762,980334,0
1994-04-29,5.7162,5.7437,5.6705,5.7162,536852,0
1994-05-02,5.6705,5.8168,5.6431,5.762,661061,0
1994-05-03,5.762,5.8625,5.6887,5.8625,584963,0
1994-05-04,5.8168,5.8808,5.7162,5.7895,560692,0
1994-05-05,5.7895,5.8625,5.7895,5.7895,424456,0
1994-05-06,5.762,6.0087,5.762,5.9082,1934646,0
1994-05-09,5.835,5.8808,5.762,5.762,770841,0
1994-05-10,5.8168,5.8625,5.762,5.8168,780244,0
1994-05-11,5.835,5.8625,5.762,5.835,387500,0
1994-05-12,5.8625,5.9082,5.7437,5.7895,766030,0
1994-05-13,5.8625,5.8625,5.7162,5.7162,611859,0
1994-05-16,5.7437,5.835,5.7162,5.835,611859,0
1994-05-17,5.835,5.835,5.7162,5.7895,987551,0
1994-05-18,5.8168,5.8808,5.7895,5.8625,1357991,0
1994-05-19,5.8168,5.9814,5.7895,5.8808,1021227,0
1994-05-20,5.9354,6.0087,5.9082,6.0087,1013574,0
1994-05-23,5.9354,6.1279,5.9082,6.1004,1182391,0
1994-05-24,6.1004,6.1004,6.0087,6.0271,657128,0
1994-05-25,6.0545,6.0545,5.9082,5.9541,454413,0
1994-05-26,5.9541,6.0271,5.9354,5.9814,381375,0
1994-05-27,5.9541,6.0087,5.8808,5.9082,454193,0
1994-05-31,5.8625,5.9814,5.8625,5.9082,663253,0
1994-06-01,5.9354,6.1004,5.9354,6.0545,1006138,0
1994-06-02,6.1004,6.146,6.0087,6.0545,532701,0
1994-06-03,6.0271,6.1279,6.0271,6.1004,625424,0
1994-06-06,6.1004,6.2192,6.1004,6.146,527233,0
1994-06-07,6.1279,6.2009,6.0087,6.1279,489402,0
1994-06-08,6.1004,6.1279,6.0271,6.0271,658003,0
1994-06-09,6.0545,6.1004,6.0545,6.0728,380281,0
1994-06-10,6.1279,6.2739,6.0545,6.2467,690586,0
1994-06-13,6.2467,6.3469,6.2192,6.3469,423360,0
1994-06-14,6.3469,6.3929,6.2467,6.2926,369128,0
1994-06-15,6.32,6.3469,6.2192,6.32,372409,0
1994-06-16,6.2926,6.32,6.2739,6.32,409145,0
1994-06-17,6.2739,6.4388,6.2467,6.4111,1534028,0
1994-06-20,6.3929,6.6306,6.32,6.6124,1854171,0
1994-06-21,6.5393,6.7586,6.5393,6.7407,2103246,0
1994-06-22,6.7586,6.8595,6.7041,6.7041,2064978,0
1994-06-23,6.7041,6.8137,6.6855,6.7586,1734335,0
1994-06-24,6.7407,6.7407,6.5578,6.6124,1033471,0
1994-06-27,6.6124,6.6855,6.5941,6.6306,884115,0
1994-06-28,6.6124,6.6306,6.5393,6.5578,563314,0
1994-06-29,6.4843,6.7586,6.4843,6.6306,839508,0
1994-06-30,6.6306,6.6855,6.5578,6.5941,601802,0
1994-07-01,6.6124,6.6306,6.5941,6.6124,389904,0
1994-07-05,6.5578,6.7586,6.5578,6.7041,1712686,0
1994-07-06,6.6855,6.6855,6.5941,6.6306,1059059,0
1994-07-07,6.6124,6.7407,6.5941,6.6124,2002437,0
1994-07-08,6.5578,6.6306,6.5393,6.5941,1060589,0
1994-07-11,6.6124,6.6306,6.5578,6.6124,1092954,0
1994-07-12,6.6124,6.6124,6.5393,6.5393,875147,0
1994-07-13,6.5578,6.6672,6.5119,6.5393,1111543,0
1994-07-14,6.5578,6.6855,6.5393,6.6855,654503,0
1994-07-15,6.6855,6.8321,6.6672,6.7041,1408508,0
1994-07-18,6.6672,6.7862,6.6306,6.7586,765810,0
1994-07-19,6.7586,6.8321,6.7407,6.7586,914947,0
1994-07-20,6.7862,6.7862,6.7041,6.7862,1138002,0
1994-07-21,6.7862,6.7862,6.6124,6.7407,824636,0
1994-07-22,6.6306,6.7041,6.6306,6.6855,301557,0
1994-07-25,6.6306,6.6855,6.5578,6.6306,408491,0
1994-07-26,6.5941,6.6124,6.5393,6.5578,231360,0
1994-07-27,6.5393,6.6306,6.5119,6.6124,374815,0
1994-07-28,6.5941,6.6124,6.5393,6.5941,256291,0
1994-07-29,6.6124,6.7586,6.5393,6.6124,647507,0
1994-08-01,6.6306,6.7586,6.6124,6.7041,901172,0
1994-08-02,6.6855,6.6855,6.5119,6.5578,289968,0
1994-08-03,6.5393,6.5578,6.3658,6.3929,1175394,0
1994-08-04,6.4111,6.4111,6.1279,6.1736,1222848,0
1994-08-05,6.1736,6.32,6.1279,6.32,383345,0
1994-08-08,6.2926,6.32,6.1736,6.2009,293469,0
1994-08-09,6.2739,6.2739,6.0728,6.1279,489184,0
1994-08-10,6.0728,6.1279,6.0087,6.0271,683369,0
1994-08-11,6.0271,6.0271,5.9082,5.9541,622794,0
1994-08-12,5.9814,6.0728,5.9541,6.0728,455724,0
1994-08-15,6.0545,6.1279,5.9354,5.9814,410243,0
1994-08-16,5.9814,5.9814,5.762,5.762,1351867,0
1994-08-17,5.7895,5.7895,5.6431,5.7162,2083128,0
1994-08-18,5.7437,5.7895,5.6705,5.7162,887614,0
1994-08-19,5.762,5.762,5.6705,5.6705,852408,0
1994-08-22,5.6705,5.7162,5.5971,5.6705,1266803,0
1994-08-23,5.6887,5.7437,5.6705,5.6887,1225256,0
1994-08-24,5.7437,5.8168,5.7162,5.7162,805610,0
1994-08-25,5.7162,5.762,5.6887,5.7437,1143031,0
1994-08-26,5.835,5.8625,5.7895,5.8168,1057090,0
1994-08-29,5.8625,5.9082,5.835,5.8808,1877787,0
1994-08-30,5.9541,6.0271,5.9354,5.9541,2320613,0
1994-08-31,5.9541,6.0087,5.9082,5.9354,810641,0
1994-09-01,6.0271,6.0271,5.8808,5.9082,1530091,0
1994-09-02,5.9541,5.9814,5.9354,5.9354,408491,0
1994-09-06,5.9541,5.9541,5.9082,5.9354,287125,0
1994-09-07,5.9541,6.0545,5.9354,5.9814,694306,0
1994-09-08,5.9814,6.1279,5.9814,6.0819,787678,0
1994-09-09,6.0271,6.0271,5.9354,5.9354,401055,0
1994-09-12,5.9354,5.9814,5.8808,5.8808,343543,0
1994-09-13,5.9354,6.0087,5.9082,6.0087,836442,0
1994-09-14,6.0087,6.0087,5.9082,5.9354,359726,0
1994-09-15,5.9354,5.9814,5.9354,5.9541,483279,0
1994-09-16,5.9354,5.9541,5.835,5.8808,1176488,0
1994-09-19,5.9814,6.0087,5.9082,6.0087,910576,0
1994-09-20,5.9814,6.0271,5.835,5.835,958247,0
1994-09-21,5.8625,6.0087,5.8625,5.9082,1834490,0
1994-09-22,5.9082,5.9354,5.835,5.835,574030,0
1994-09-23,5.8625,6.0545,5.8625,6.0545,749845,0
1994-09-26,6.0271,6.0545,5.9541,6.0545,562438,0
1994-09-27,6.0545,6.1736,6.0545,6.0819,1252154,0
1994-09-28,6.1004,6.1736,6.0087,6.0087,737600,0
1994-09-29,6.0545,6.1004,6.0087,6.0271,493340,0
1994-09-30,6.0271,6.2283,5.9814,6.1736,1076773,0
1994-10-03,6.2283,6.3016,6.1736,6.283,816979,0
1994-10-04,6.283,6.3016,6.1736,6.2009,742413,0
1994-10-05,6.2009,6.2009,6.1004,6.1279,656034,0
1994-10-06,6.1279,6.3016,6.1004,6.2283,501430,0
1994-10-07,6.2283,6.5668,6.2009,6.4753,3255240,0
1994-10-10,6.5027,6.5211,6.3747,6.3747,1156152,0
1994-10-11,6.3287,6.3564,6.2283,6.2467,693431,0
1994-10-12,6.3016,6.3287,6.2009,6.2009,1042437,0
1994-10-13,6.2467,6.3016,6.1551,6.1736,1397572,0
1994-10-14,6.2009,6.2283,6.1736,6.2009,470377,0
1994-10-17,6.2009,6.2467,6.1736,6.2467,342231,0
1994-10-18,6.283,6.283,6.1736,6.1736,776307,0
1994-10-19,6.1736,6.283,6.1736,6.283,1179987,0
1994-10-20,6.2283,6.2283,6.1279,6.1551,582122,0
1994-10-21,6.1736,6.2283,6.1551,6.2009,606613,0
1994-10-24,6.1736,6.2467,6.1736,6.2009,311836,0
1994-10-25,6.1736,6.2467,6.1736,6.2467,1015322,0
1994-10-26,6.2467,6.4021,6.2009,6.3287,1082238,0
1994-10-27,6.3747,6.4021,6.3016,6.3016,903361,0
1994-10-28,6.9692,7.1338,6.8595,7.1338,7949828,0
1994-10-31,7.0883,7.2801,7.0424,7.2522,3986503,0
1994-11-01,7.161,7.2069,7.0883,7.2069,1479357,0
1994-11-02,7.2343,7.3076,7.1887,7.1887,1684693,0
1994-11-03,7.1887,7.1887,7.0424,7.0424,1368266,0
1994-11-04,7.0606,7.1156,7.0424,7.0424,579716,0
1994-11-07,7.0606,7.161,7.0424,7.0883,1100605,0
1994-11-08,7.0606,7.1156,7.0424,7.0606,716389,0
1994-11-09,7.0883,7.1156,6.9875,7.0424,559817,0
1994-11-10,7.0424,7.0883,6.9325,6.9692,461194,0
1994-11-11,6.9142,6.9692,6.8959,6.9692,974648,0
1994-11-14,6.9692,7.0149,6.9142,6.9692,1099297,0
1994-11-15,6.9875,6.9875,6.8959,6.9325,939222,0
1994-11-16,6.9142,6.9325,6.7407,6.8411,1403477,0
1994-11-17,6.8595,6.8595,6.6672,6.6948,1313162,0
1994-11-18,6.6948,6.7131,6.6398,6.6398,1708534,0
1994-11-21,6.6948,6.7862,6.6398,6.6948,2041141,0
1994-11-22,6.7681,6.7681,6.4753,6.5211,1806499,0
1994-11-23,6.4753,6.6948,6.4021,6.6672,873181,0
1994-11-25,6.6398,6.6948,6.6398,6.6672,164665,0
1994-11-28,6.6948,6.7681,6.6672,6.7681,939001,0
1994-11-29,6.7681,6.9142,6.7681,6.8683,754439,0
1994-11-30,6.9142,6.9142,6.8228,6.8959,1260021,0
1994-12-01,6.9142,6.9142,6.7496,6.7862,702391,0
1994-12-02,6.7496,6.7862,6.6948,6.7681,523079,0
1994-12-05,6.7681,6.7681,6.6948,6.7131,302873,0
1994-12-06,6.6672,6.7862,6.6398,6.7496,1513690,0
1994-12-07,6.6672,6.7131,6.6398,6.6948,1435183,0
1994-12-08,6.6398,6.6948,6.5211,6.5482,1306603,0
1994-12-09,6.5482,6.6219,6.4753,6.5482,876679,0
1994-12-12,6.5668,6.6672,6.5668,6.6219,873181,0
1994-12-13,6.6948,6.7862,6.6948,6.7681,864213,0
1994-12-14,6.7862,6.8411,6.6948,6.7131,1646649,0
1994-12-15,6.6672,6.8411,6.6672,6.8228,1195512,0
1994-12-16,6.8411,6.9142,6.7681,6.8683,1096671,0
1994-12-19,6.8411,6.8959,6.8228,6.8411,910792,0
1994-12-20,6.8683,6.8683,6.7681,6.8683,1137564,0
1994-12-21,6.8228,6.9419,6.8228,6.8683,1218035,0
1994-12-22,6.8959,6.9142,6.7681,6.8411,1327377,0
1994-12-23,6.8959,6.8959,6.8228,6.8228,269850,0
1994-12-27,6.7862,6.8228,6.7131,6.7496,465130,0
1994-12-28,6.6948,6.6948,6.5941,6.6219,755532,0
1994-12-29,6.6398,6.6398,6.5668,6.5668,476061,0
1994-12-30,6.6219,6.6398,6.5482,6.5482,669591,0
1995-01-03,6.5211,6.6219,6.5027,6.6219,1102576,0
1995-01-04,6.5668,6.8228,6.5668,6.7862,632854,0
1995-01-05,6.7681,6.8228,6.7131,6.7496,377219,0
1995-01-06,6.7496,6.7496,6.6672,6.7496,380063,0
1995-01-09,6.7681,6.9419,6.7681,6.9142,1358867,0
1995-01-10,6.8959,6.8959,6.7681,6.8228,906858,0
1995-01-11,6.7862,6.8228,6.7131,6.7131,1121164,0
1995-01-12,6.6672,6.6948,6.6219,6.6948,462724,0
1995-01-13,6.7131,6.8228,6.6672,6.6948,457695,0
1995-01-16,6.6672,6.7496,6.6398,6.7496,250167,0
1995-01-17,6.7496,6.9142,6.7496,6.8959,1065401,0
1995-01-18,6.9142,7.0149,6.8228,6.9875,1131878,0
1995-01-19,6.9875,7.1156,6.9692,7.0424,1155931,0
1995-01-20,7.0424,7.1156,7.0149,7.0606,846504,0
1995-01-23,6.9875,7.1338,6.9875,7.0149,1773479,0
1995-01-24,7.0149,7.0606,7.0149,7.0424,806707,0
1995-01-25,7.0149,7.2069,7.0149,7.1887,2504959,0
1995-01-26,7.1887,7.262,7.161,7.2069,1277740,0
1995-01-27,7.2069,7.2436,7.1887,7.2069,483495,0
1995-01-30,7.2069,7.2436,7.161,7.161,619513,0
1995-01-31,7.1338,7.2069,7.0883,7.161,1171240,0
1995-02-01,7.1338,7.1887,6.9419,7.161,1254339,0
1995-02-02,7.0606,7.0883,6.7496,6.9142,2909952,0
1995-02-03,6.9692,7.0149,6.8959,6.8959,1092297,0
1995-02-06,6.9142,6.9692,6.7862,6.8959,1034788,0
1995-02-07,6.8959,6.8959,6.7862,6.8959,746788,0
1995-02-08,6.8959,6.9419,6.8411,6.8411,386624,0
1995-02-09,6.8411,6.9692,6.8411,6.9419,588463,0
1995-02-10,6.8683,6.9142,6.8411,6.9142,649039,0
1995-02-13,6.9419,6.9419,6.8411,6.8411,509739,0
1995-02-14,6.8959,6.9692,6.8959,6.9419,650569,0
1995-02-15,6.9692,7.0883,6.9142,7.0149,1638116,0
1995-02-16,7.0149,7.0424,7.0149,7.0424,527014,0
1995-02-17,7.0149,7.161,6.9692,7.1338,1228537,0
1995-02-21,7.161,7.3623,7.1338,7.2801,1823555,0
1995-02-22,7.2801,7.4538,7.2069,7.4358,1641399,0
1995-02-23,7.3807,7.4358,7.262,7.2801,1648175,0
1995-02-24,7.262,7.3165,7.2069,7.2343,630231,0
1995-02-27,7.2343,7.262,7.0883,7.161,989081,0
1995-02-28,7.1887,7.4171,7.1887,7.4171,753347,0
1995-03-01,7.4171,7.4903,7.3807,7.4358,1697601,0
1995-03-02,7.4358,7.5818,7.4358,7.5086,1036969,0
1995-03-03,7.4903,7.5086,7.4171,7.5086,511271,0
1995-03-06,7.5086,7.536,7.4171,7.536,919980,0
1995-03-07,7.5086,7.6093,7.4358,7.5818,1072614,0
1995-03-08,7.5818,7.7831,7.5818,7.7375,1578422,0
1995-03-09,7.7557,7.7557,7.4358,7.6093,2617140,0
1995-03-10,7.5818,7.6093,7.4538,7.4903,1046374,0
1995-03-13,7.3623,7.4903,7.262,7.4358,1226348,0
1995-03-14,7.4171,7.5635,7.3807,7.5635,1085517,0
1995-03-15,7.5635,7.5818,7.4538,7.4903,658003,0
1995-03-16,7.3807,7.4171,7.3351,7.3807,1214976,0
1995-03-17,7.3807,7.4538,7.3165,7.4538,2068257,0
1995-03-20,7.4903,7.6093,7.4358,7.5818,1503632,0
1995-03-21,7.5086,7.536,7.3807,7.4171,2138454,0
1995-03-22,7.3807,7.4358,7.3165,7.3351,1792942,0
1995-03-23,7.3351,7.3807,7.3165,7.3807,641819,0
1995-03-24,7.4171,7.4538,7.3351,7.3807,476285,0
1995-03-27,7.3807,7.3807,7.3165,7.3623,650349,0
1995-03-28,7.3623,7.3623,7.262,7.3351,1869916,0
1995-03-29,7.3351,7.3351,7.161,7.1887,3085988,0
1995-03-30,7.1887,7.2343,7.1156,7.2069,1925026,0
1995-03-31,7.1338,7.3351,7.0883,7.2343,1596348,0
1995-04-03,7.3351,7.4171,7.2069,7.3623,1285169,0
1995-04-04,7.3807,7.4171,7.3165,7.3165,2485932,0
1995-04-05,7.3165,7.3807,7.3165,7.3807,1015981,0
1995-04-06,7.4358,7.4358,7.3623,7.3623,1355369,0
1995-04-07,7.3807,7.3807,7.2343,7.2801,664561,0
1995-04-10,7.262,7.2801,7.1887,7.262,558942,0
1995-04-11,7.262,7.3165,7.2069,7.262,789428,0
1995-04-12,7.2801,7.3351,7.2343,7.3351,683369,0
1995-04-13,7.3623,7.3807,7.3165,7.3807,656473,0
1995-04-17,7.4358,7.4358,7.3351,7.3807,1247562,0
1995-04-18,7.3807,7.5086,7.3623,7.4903,1607941,0
1995-04-19,7.4903,7.5818,7.4171,7.536,1310758,0
1995-04-20,7.5635,7.7375,7.5086,7.6369,1698037,0
1995-04-21,7.6827,7.8106,7.664,7.7099,1580823,0
1995-04-24,7.7831,7.8838,7.7375,7.8562,827696,0
1995-04-25,7.7099,7.7831,7.6827,7.7831,1351432,0
1995-04-26,7.7557,7.7557,7.6093,7.6369,696708,0
1995-04-27,7.6093,7.664,7.6093,7.664,355355,0
1995-04-28,7.6827,7.6827,7.5818,7.6369,345291,0
1995-05-01,7.664,7.7831,7.664,7.7557,1366739,0
1995-05-02,7.7375,7.7375,7.5635,7.6369,1506692,0
1995-05-03,7.6369,7.7099,7.6369,7.664,689056,0
1995-05-04,7.6093,7.6369,7.536,7.6093,1629152,0
1995-05-05,7.6369,7.6369,7.5086,7.5635,649694,0
1995-05-08,7.5635,7.6093,7.536,7.6093,477156,0
1995-05-09,7.6093,7.6369,7.536,7.5635,780244,0
1995-05-10,7.5635,7.5818,7.4171,7.4171,470377,0
1995-05-11,7.3807,7.5086,7.3351,7.4538,660408,0
1995-05-12,7.4358,7.5818,7.4171,7.5818,867715,0
1995-05-15,7.6369,7.664,7.5818,7.664,722952,0
1995-05-16,7.6369,7.7099,7.6093,7.664,1572296,0
1995-05-17,7.664,7.7099,7.5635,7.6093,630011,0
1995-05-18,7.6093,7.6369,7.4538,7.4903,431234,0
1995-05-19,7.4538,7.4903,7.3623,7.4171,910139,0
1995-05-22,7.4358,7.4358,7.3623,7.3623,800798,0
1995-05-23,7.3623,7.6369,7.3623,7.5635,1282327,0
1995-05-24,7.6093,7.7831,7.6093,7.7831,1717280,0
1995-05-25,7.7557,7.8658,7.6827,7.7557,580813,0
1995-05-26,7.7375,7.7557,7.664,7.7375,580153,0
1995-05-30,7.7375,7.8838,7.7375,7.8658,917136,0
1995-05-31,7.8288,7.9386,7.8106,7.8106,1521783,0
1995-06-01,7.8106,7.8658,7.7375,7.8106,629574,0
1995-06-02,7.7557,7.8106,7.664,7.664,367819,0
1995-06-05,7.7375,7.8288,7.7375,7.8288,434514,0
1995-06-06,7.8658,7.9112,7.8106,7.8288,453103,0
1995-06-07,7.8106,7.8288,7.7099,7.7557,732790,0
1995-06-08,7.664,7.7557,7.664,7.6827,666530,0
1995-06-09,7.7099,7.7099,7.5818,7.664,396026,0
1995-06-12,7.6093,7.664,7.5635,7.6369,564845,0
1995-06-13,7.6827,7.7099,7.6093,7.6369,399305,0
1995-06-14,7.6369,7.7099,7.6369,7.6827,620828,0
1995-06-15,7.7099,7.7557,7.6369,7.7375,533577,0
1995-06-16,7.7557,7.8288,7.7099,7.8288,1237718,0
1995-06-19,7.8288,7.8658,7.7557,7.7831,470158,0
1995-06-20,7.7375,7.7831,7.664,7.6827,420299,0
1995-06-21,7.5818,7.6093,7.2522,7.2522,1162275,0
1995-06-22,7.2522,7.2801,7.0513,7.2801,2654975,0
1995-06-23,7.3076,7.3807,7.1887,7.2522,1345310,0
1995-06-26,7.2801,7.2801,7.1063,7.1063,828134,0
1995-06-27,7.1338,7.3076,7.0883,7.2522,1550426,0
1995-06-28,7.2522,7.3351,7.2343,7.2801,973556,0
1995-06-29,7.1887,7.2801,7.1887,7.2801,680524,0
1995-06-30,7.2801,7.3076,7.1338,7.161,304179,0
1995-07-03,7.2069,7.2522,7.161,7.2343,232894,0
1995-07-05,7.1887,7.1887,6.9599,7.0332,1121601,0
1995-07-06,7.0513,7.1887,7.0056,7.1887,1331313,0
1995-07-07,7.2069,7.4081,7.2069,7.3076,1548460,0
1995-07-10,7.3534,7.4538,7.3351,7.3351,1644681,0
1995-07-11,7.3076,7.3076,7.2069,7.2343,778713,0
1995-07-12,7.2343,7.3076,7.2343,7.3076,827041,0
1995-07-13,7.3076,7.4358,7.2801,7.3351,421394,0
1995-07-14,7.3076,7.4812,7.3076,7.4358,1319722,0
1995-07-17,7.4358,7.4538,7.3534,7.3807,429266,0
1995-07-18,7.3534,7.3534,7.2343,7.3076,647944,0
1995-07-19,7.3076,7.3076,7.1063,7.2343,1552832,0
1995-07-20,7.3534,7.4538,7.2343,7.4358,1338965,0
1995-07-21,7.4812,7.7099,7.3807,7.7099,2528356,0
1995-07-24,7.8288,7.9572,7.8106,7.8658,3663518,0
1995-07-25,7.8838,7.8838,7.6827,7.7831,1066493,0
1995-07-26,7.9844,8.1309,7.9844,8.0575,3162738,0
1995-07-27,8.0849,8.0849,7.9386,7.9572,1636150,0
1995-07-28,8.012,8.0392,7.9572,8.012,2844127,0
1995-07-31,8.0849,8.1581,7.9844,8.1309,1860295,0
1995-08-01,8.1581,8.1857,8.0849,8.1581,1053154,0
1995-08-02,8.1581,8.2586,8.0849,8.2405,2142608,0
1995-08-03,8.1309,8.1581,8.0575,8.0849,950813,0
1995-08-04,8.1124,8.341,8.1124,8.341,1575139,0
1995-08-07,8.341,8.4142,8.2861,8.4142,1677043,0
1995-08-08,8.3594,8.4142,8.1581,8.2038,1360834,0
1995-08-09,8.2038,8.2586,8.1309,8.2405,873181,0
1995-08-10,8.2405,8.4142,8.2405,8.4142,1703722,0
1995-08-11,8.4142,8.4142,8.1581,8.2586,1740899,0
1995-08-14,8.2405,8.2586,8.0575,8.1124,1239685,0
1995-08-15,8.0849,8.0849,7.9572,8.012,1200107,0
1995-08-16,7.9844,8.0392,7.9572,8.0392,2091218,0
1995-08-17,8.0392,8.0849,7.9572,8.0575,1528341,0
1995-08-18,8.1124,8.2405,8.1124,8.1581,1043313,0
1995-08-21,8.2038,8.2405,8.1309,8.1581,520457,0
1995-08-22,8.1857,8.2038,8.1309,8.1857,1360618,0
1995-08-23,8.2038,8.3775,8.2038,8.2038,741099,0
1995-08-24,8.2405,8.2586,8.1581,8.1581,492902,0
1995-08-25,8.1581,8.2405,8.0849,8.1124,1179768,0
1995-08-28,8.0849,8.2038,8.0849,8.2038,908172,0
1995-08-29,8.2038,8.341,8.2038,8.3138,588026,0
1995-08-30,8.3138,8.4873,8.2861,8.4326,857000,0
1995-08-31,8.3594,8.5606,8.3594,8.5421,1413972,0
1995-09-01,8.588,9.0363,8.588,9.0182,2213240,0
1995-09-05,9.0363,9.091,8.8625,8.8899,2838662,0
1995-09-06,8.8352,8.8352,8.6614,8.7617,959997,0
1995-09-07,8.7161,8.7891,8.6426,8.7617,993017,0
1995-09-08,8.8899,8.9083,8.7344,8.7891,1660203,0
1995-09-11,8.8352,8.9447,8.7891,8.8625,1559612,0
1995-09-12,8.8625,9.11,8.8075,9.11,1411782,0
1995-09-13,9.091,9.11,8.9447,9.0182,1101918,0
1995-09-14,9.0363,9.091,8.9904,9.0363,1312069,0
1995-09-15,9.0638,9.0638,8.9447,8.963,1238373,0
1995-09-18,8.9447,8.9447,8.7891,8.7891,598740,0
1995-09-19,8.7891,8.7891,8.588,8.6426,1355148,0
1995-09-20,8.588,8.6614,8.5421,8.6614,502521,0
1995-09-21,8.6614,8.7161,8.4326,8.5606,820263,0
1995-09-22,8.4326,8.5056,8.4142,8.4599,605739,0
1995-09-25,8.4599,8.4599,8.341,8.3867,968527,0
1995-09-26,8.3867,8.4142,8.1124,8.1857,1812623,0
1995-09-27,8.1857,8.2586,8.1124,8.2405,1170366,0
1995-09-28,8.2861,8.4873,8.2861,8.4873,829009,0
1995-09-29,8.4873,8.4873,8.3867,8.4142,409145,0
1995-10-02,8.4326,8.5056,8.2861,8.3867,1116132,0
1995-10-03,8.5421,8.6063,8.3867,8.4142,893300,0
1995-10-04,8.4142,8.5056,8.3594,8.4873,1480670,0
1995-10-05,8.4873,8.588,8.2405,8.2586,1661734,0
1995-10-06,8.3138,8.3594,8.2038,8.2405,669155,0
1995-10-09,8.341,8.4326,8.2586,8.4142,979024,0
1995-10-10,8.341,8.4142,8.2586,8.3867,763406,0
1995-10-11,8.7617,8.7891,8.6614,8.7161,1141501,0
1995-10-12,8.7617,8.7891,8.6614,8.6887,558724,0
1995-10-13,8.6614,8.8352,8.6614,8.7344,602241,0
1995-10-16,8.6887,8.7161,8.5606,8.7161,832071,0
1995-10-17,8.7161,8.8625,8.6426,8.8352,905981,0
1995-10-18,8.8075,8.9083,8.7617,8.8625,1051839,0
1995-10-19,8.8899,8.8899,8.7161,8.7344,675059,0
1995-10-20,8.7617,8.7891,8.6063,8.6426,876900,0
1995-10-23,8.6063,8.6426,8.4599,8.6063,860938,0
1995-10-24,8.588,8.7891,8.5606,8.6614,744816,0
1995-10-25,8.7344,8.8352,8.2038,8.2038,1469516,0
1995-10-26,8.2038,8.2405,7.6002,8.012,1818530,0
1995-10-27,8.0849,8.2405,8.012,8.2038,1232472,0
1995-10-30,8.2405,8.6614,8.2405,8.6614,3132783,0
1995-10-31,8.6614,8.7617,8.3594,8.3594,1215412,0
1995-11-01,8.3594,8.588,8.3594,8.4599,845844,0
1995-11-02,8.5056,8.5056,8.2586,8.341,1433216,0
1995-11-03,8.3867,8.4326,8.2038,8.2038,744599,0
1995-11-06,8.1309,8.341,8.1309,8.2586,908610,0
1995-11-07,8.2586,8.4873,8.2586,8.4326,972021,0
1995-11-08,8.4599,8.4599,8.3138,8.3867,976833,0
1995-11-09,8.4142,8.5056,8.3594,8.5056,1022977,0
1995-11-10,8.4326,8.5606,8.4326,8.5056,717701,0
1995-11-13,8.5056,8.588,8.4599,8.5056,614925,0
1995-11-14,8.4599,8.4873,8.3867,8.3867,1052498,0
1995-11-15,8.3594,8.4326,8.2861,8.3867,1094922,0
1995-11-16,8.4326,8.4599,8.2861,8.3138,1245809,0
1995-11-17,8.3594,8.7617,8.341,8.7617,1050751,0
1995-11-20,8.7344,8.7344,8.4326,8.5056,482620,0
1995-11-21,8.4599,8.5056,8.3594,8.3867,582995,0
1995-11-22,8.4326,8.5421,8.3867,8.4873,845411,0
1995-11-24,8.4873,8.5606,8.4873,8.5606,36956,0
1995-11-27,8.588,9.0182,8.5606,8.8625,661501,0
1995-11-28,8.7617,8.7891,8.6614,8.7161,991487,0
1995-11-29,8.7161,8.8625,8.6887,8.7891,326920,0
1995-11-30,8.8625,8.9083,8.7891,8.7891,784835,0
1995-12-01,8.8075,9.1913,8.8075,9.0638,914947,0
1995-12-04,9.0638,9.138,8.963,8.963,1144343,0
1995-12-05,9.0182,9.0638,8.9447,9.0182,934849,0
1995-12-06,9.0182,9.2464,9.0182,9.2191,1025164,0
1995-12-07,9.1913,9.3467,9.1722,9.3467,1343778,0
1995-12-08,9.3184,9.3467,9.138,9.3467,748319,0
1995-12-11,9.3651,9.647,9.2926,9.568,1711374,0
1995-12-12,9.3184,9.703,9.2191,9.568,1805188,0
1995-12-13,9.568,9.823,9.549,9.676,1256744,0
1995-12-14,9.676,9.722,9.475,9.676,681839,0
1995-12-15,9.722,9.722,9.4939,9.523,1220880,0
1995-12-18,9.4939,9.63,9.4013,9.594,1088798,0
1995-12-19,9.549,9.796,9.523,9.777,2309022,0
1995-12-20,9.796,9.952,9.796,9.823,612521,0
1995-12-21,9.933,10.022,9.878,9.98,1206669,0
1995-12-22,10.006,10.078,9.933,10.006,790304,0
1995-12-26,10.006,10.124,9.98,10.124,278162,0
1995-12-27,10.124,10.307,10.124,10.124,1219351,0
1995-12-28,10.162,10.28,10.106,10.252,490057,0
1995-12-29,10.235,10.252,10.208,10.252,637885,0
1996-01-02,10.235,10.28,9.98,10.006,755973,0
1996-01-03,9.933,9.933,9.647,9.722,1410694,0
1996-01-04,9.703,9.823,9.568,9.568,1021665,0
1996-01-05,9.647,9.749,9.549,9.647,792707,0
1996-01-08,9.703,9.722,9.647,9.676,140172,0
1996-01-09,9.749,9.897,9.549,9.594,1032379,0
1996-01-10,9.549,9.647,9.4013,9.4013,824418,0
1996-01-11,9.4483,9.594,9.4483,9.4939,872966,0
1996-01-12,9.568,9.594,9.523,9.523,961310,0
1996-01-15,9.475,9.523,9.3651,9.4483,310958,0
1996-01-16,9.475,9.523,9.3184,9.475,479779,0
1996-01-17,9.4939,9.549,9.3467,9.3651,573375,0
1996-01-18,9.4205,9.568,9.3467,9.549,676155,0
1996-01-19,9.4939,9.549,9.3184,9.3184,854596,0
1996-01-22,9.3184,9.4483,9.0638,9.4483,1175615,0
1996-01-23,9.4013,9.4205,9.264,9.264,909703,0
1996-01-24,9.1189,9.722,9.1189,9.722,1491605,0
1996-01-25,9.676,10.006,9.594,9.98,1851986,0
1996-01-26,9.933,10.106,9.897,10.05,1475642,0
1996-01-29,9.98,10.124,9.98,10.124,773686,0
1996-01-30,10.078,10.162,10.006,10.162,955184,0
1996-01-31,10.124,10.463,10.106,10.463,781774,0
1996-02-01,10.408,10.635,10.408,10.481,1214100,0
1996-02-02,10.435,10.435,10.355,10.408,556974,0
1996-02-05,10.355,10.389,10.162,10.179,633510,0
1996-02-06,10.124,10.607,10.05,10.607,1238373,0
1996-02-07,10.535,10.553,10.28,10.335,1352304,0
1996-02-08,10.335,10.553,10.335,10.553,906858,0
1996-02-09,10.535,10.784,10.535,10.765,1199667,0
1996-02-12,10.811,10.938,10.765,10.837,806485,0
1996-02-13,10.739,10.837,10.664,10.739,900076,0
1996-02-14,10.784,10.864,10.553,10.711,750941,0
1996-02-15,10.692,11.095,10.664,10.919,2515890,0
1996-02-16,10.919,10.993,10.837,10.919,1433872,0
1996-02-20,10.864,10.919,10.635,10.784,721636,0
1996-02-21,10.811,11.294,10.811,11.24,1764732,0
1996-02-22,11.24,11.294,11.112,11.15,2057980,0
1996-02-23,11.095,11.294,11.066,11.294,1844551,0
1996-02-26,11.222,11.397,11.066,11.066,747661,0
1996-02-27,11.039,11.066,10.919,10.966,785493,0
1996-02-28,11.039,11.095,10.966,11.039,801894,0
1996-02-29,11.012,11.195,11.012,11.112,1222629,0
1996-03-01,11.222,11.222,11.012,11.169,466656,0
1996-03-04,11.169,11.222,10.938,10.966,649474,0
1996-03-05,10.938,11.066,10.864,10.883,653628,0
1996-03-06,10.919,11.341,10.919,11.195,1652767,0
1996-03-07,11.195,11.294,11.112,11.267,703488,0
1996-03-08,11.169,11.195,10.883,10.919,1307040,0
1996-03-11,10.811,10.811,10.553,10.711,1557425,0
1996-03-12,10.582,10.864,10.582,10.837,1174516,0
1996-03-13,10.837,11.467,10.811,11.451,2023430,0
1996-03-14,11.751,11.88,11.698,11.835,2931380,0
1996-03-15,11.853,11.88,11.724,11.751,2061043,0
1996-03-18,11.835,11.88,11.778,11.88,818076,0
1996-03-19,11.927,12.064,11.751,11.797,2088155,0
1996-03-20,11.797,11.853,11.571,11.68,1208632,0
1996-03-21,11.653,11.751,11.523,11.751,548446,0
1996-03-22,11.751,11.778,11.551,11.606,428172,0
1996-03-25,11.625,11.698,11.523,11.653,1183266,0
1996-03-26,11.653,11.751,11.551,11.653,1095357,0
1996-03-27,11.698,11.751,11.523,11.653,629574,0
1996-03-28,11.571,11.698,11.523,11.653,473439,0
1996-03-29,11.625,11.68,11.451,11.571,749408,0
1996-04-01,11.571,11.909,11.571,11.88,1262648,0
1996-04-02,11.927,12.009,11.88,11.927,1557645,0
1996-04-03,11.909,11.981,11.835,11.88,817419,0
1996-04-04,11.88,12.082,11.724,11.954,1512375,0
1996-04-08,11.606,11.797,11.423,11.551,1354930,0
1996-04-09,11.653,12.064,11.606,11.927,1488107,0
1996-04-10,12.009,12.027,11.751,11.797,935065,0
1996-04-11,11.751,11.835,11.571,11.778,1076991,0
1996-04-12,11.751,11.778,11.322,11.451,889800,0
1996-04-15,11.495,11.495,11.15,11.294,836879,0
1996-04-16,11.423,11.68,11.423,11.571,1023633,0
1996-04-17,11.523,11.551,11.112,11.222,994769,0
1996-04-18,11.294,11.379,11.169,11.222,741975,0
1996-04-19,11.294,11.451,11.267,11.341,1021665,0
1996-04-22,11.451,11.835,11.451,11.797,1387512,0
1996-04-23,11.797,11.797,11.467,11.653,1604659,0
1996-04-24,11.571,11.797,11.571,11.751,1293261,0
1996-04-25,11.751,11.778,11.571,11.751,857657,0
1996-04-26,11.778,11.909,11.625,11.778,1432344,0
1996-04-29,11.751,11.88,11.68,11.698,1019916,0
1996-04-30,11.625,11.724,11.571,11.68,835351,0
1996-05-01,11.68,11.698,11.495,11.523,1008322,0
1996-05-02,11.423,11.423,10.837,10.837,1515222,0
1996-05-03,10.938,11.15,10.426,10.582,2198153,0
1996-05-06,10.739,11.012,10.692,10.811,1478045,0
1996-05-07,10.765,10.837,10.28,10.408,1972481,0
1996-05-08,10.38,10.426,10.078,10.355,2902518,0
1996-05-09,10.463,10.711,10.426,10.626,4183751,0
1996-05-10,10.784,11.012,10.626,10.811,3069806,0
1996-05-13,10.938,11.012,10.883,10.919,2297214,0
1996-05-14,10.993,11.222,10.993,11.039,2304431,0
1996-05-15,11.095,11.095,10.837,10.938,2296122,0
1996-05-16,10.919,10.919,10.811,10.864,1969633,0
1996-05-17,10.864,10.864,10.582,10.607,2542354,0
1996-05-20,10.582,11.797,10.51,11.451,5202791,0
1996-05-21,11.341,11.571,11.267,11.397,1718812,0
1996-05-22,11.423,11.653,11.341,11.523,1926335,0
1996-05-23,11.523,11.698,11.495,11.551,1200762,0
1996-05-24,11.606,11.751,11.571,11.724,1003732,0
1996-05-28,11.778,11.88,11.653,11.653,1418130,0
1996-05-29,11.698,11.751,11.423,11.467,1317753,0
1996-05-30,11.397,11.495,11.294,11.423,923476,0
1996-05-31,11.467,11.523,11.112,11.322,945125,0
1996-06-03,11.267,11.322,11.012,11.085,857436,0
1996-06-04,11.195,11.397,11.169,11.222,1316880,0
1996-06-05,11.169,11.267,10.811,11.039,1288231,0
1996-06-06,11.039,11.039,10.426,10.5,2672031,0
1996-06-07,10.225,10.5,10.115,10.5,5409662,0
1996-06-10,10.526,10.626,10.225,10.327,1861608,0
1996-06-11,10.38,10.481,10.152,10.299,2567718,0
1996-06-12,10.38,10.453,10.198,10.299,1681415,0
1996-06-13,10.345,10.683,10.299,10.607,2613422,0
1996-06-14,10.526,10.711,10.299,10.345,1501663,0
1996-06-17,10.38,10.408,10.198,10.225,932662,0
1996-06-18,10.225,10.453,10.225,10.225,828571,0
1996-06-19,10.272,10.345,10.198,10.272,1098419,0
1996-06-20,10.327,10.408,10.252,10.272,951031,0
1996-06-21,10.327,10.626,10.299,10.607,2187655,0
1996-06-24,10.607,10.91,10.607,10.837,1370892,0
1996-06-25,10.864,11.195,10.864,11.039,2353632,0
1996-06-26,11.15,11.267,11.012,11.085,1440649,0
1996-06-27,11.112,11.267,11.112,11.24,744599,0
1996-06-28,11.267,11.523,11.267,11.341,723605,0
1996-07-01,11.085,11.085,10.526,10.711,5978662,0
1996-07-02,10.711,10.938,10.683,10.883,5239311,0
1996-07-03,10.864,10.883,10.811,10.883,2405899,0
1996-07-05,10.784,10.784,10.729,10.729,578405,0
1996-07-08,10.729,10.729,10.607,10.655,1433216,0
1996-07-09,10.607,10.91,10.607,10.864,1188953,0
1996-07-10,11.085,11.195,11.012,11.066,2977524,0
1996-07-11,11.012,11.085,10.993,11.085,1756641,0
1996-07-12,11.195,11.653,11.131,11.625,1923713,0
1996-07-15,11.551,11.707,11.341,11.423,1659987,0
1996-07-16,11.423,11.495,10.811,11.169,2889834,0
1996-07-17,11.294,11.467,11.15,11.222,1620185,0
1996-07-18,11.267,11.606,11.267,11.606,1727118,0
1996-07-19,11.653,11.778,11.58,11.606,1489417,0
1996-07-22,11.653,11.76,11.551,11.707,891113,0
1996-07-23,11.724,11.778,11.467,11.495,1177802,0
1996-07-24,11.24,11.379,11.15,11.267,1598101,0
1996-07-25,11.267,11.397,11.039,11.15,951690,0
1996-07-26,11.169,11.267,11.066,11.195,853939,0
1996-07-29,11.15,11.341,11.012,11.039,679431,0
1996-07-30,11.085,11.085,10.582,10.683,1076335,0
1996-07-31,10.683,10.711,10.626,10.655,821354,0
1996-08-01,10.683,11.085,10.683,10.864,1720780,0
1996-08-02,10.91,10.957,10.765,10.957,1090112,0
1996-08-05,10.957,11.15,10.957,11.012,1014665,0
1996-08-06,11.012,11.267,10.993,11.267,1142374,0
1996-08-07,11.267,11.397,11.169,11.195,1169928,0
1996-08-08,11.222,11.267,11.15,11.15,1011607,0
1996-08-09,11.195,11.24,11.15,11.195,448947,0
1996-08-12,11.195,11.222,10.864,11.039,1233783,0
1996-08-13,11.012,11.012,10.864,10.864,378970,0
1996-08-14,10.91,10.993,10.883,10.993,1030412,0
1996-08-15,11.012,11.066,10.864,10.864,431890,0
1996-08-16,10.864,10.957,10.811,10.938,822233,0
1996-08-19,10.993,11.267,10.957,11.222,1063212,0
1996-08-20,11.195,11.451,11.169,11.379,1131002,0
1996-08-21,11.267,11.653,11.222,11.495,1108261,0
1996-08-22,11.523,11.625,11.423,11.451,742413,0
1996-08-23,11.379,11.397,11.222,11.267,560474,0
1996-08-26,11.322,11.322,11.15,11.15,705020,0
1996-08-27,11.169,11.169,10.957,11.012,1864889,0
1996-08-28,11.012,11.222,10.957,11.195,1116567,0
1996-08-29,11.112,11.112,10.864,10.938,965247,0
1996-08-30,10.938,10.938,10.729,10.811,779807,0
1996-09-03,10.993,11.15,10.938,10.966,1687540,0
1996-09-04,10.966,11.012,10.837,10.91,1082454,0
1996-09-05,10.91,11.15,10.91,10.993,1022103,0
1996-09-06,11.012,11.066,10.864,10.938,912763,0
1996-09-09,10.938,11.039,10.938,11.039,795115,0
1996-09-10,11.039,11.222,11.012,11.169,1258274,0
1996-09-11,11.169,11.606,11.169,11.477,1780258,0
1996-09-12,11.423,11.532,11.294,11.495,1439997,0
1996-09-13,11.551,11.625,11.397,11.423,751599,0
1996-09-16,11.423,11.495,11.15,11.15,1085081,0
1996-09-17,11.095,11.095,10.481,10.683,3180674,0
1996-09-18,10.765,10.837,10.299,10.453,4180910,0
1996-09-19,10.5,10.784,10.398,10.607,2839755,0
1996-09-20,10.626,10.784,10.607,10.683,1370239,0
1996-09-23,10.683,10.683,10.426,10.553,1276423,0
1996-09-24,10.526,10.626,10.398,10.426,1726898,0
1996-09-25,10.426,10.607,10.17,10.481,3013605,0
1996-09-26,10.607,10.837,10.573,10.765,2196622,0
1996-09-27,10.784,10.784,10.607,10.655,720545,0
1996-09-30,10.765,10.837,10.573,10.607,845844,0
1996-10-01,10.655,10.683,10.526,10.655,853719,0
1996-10-02,10.711,10.811,10.655,10.729,2510207,0
1996-10-03,10.784,10.966,10.729,10.837,2869496,0
1996-10-04,10.938,11.169,10.938,11.039,1764512,0
1996-10-07,11.066,11.477,11.066,11.423,1622153,0
1996-10-08,11.397,11.397,11.095,11.112,1235531,0
1996-10-09,11.169,11.322,11.169,11.267,1659987,0
1996-10-10,11.294,11.423,11.294,11.397,2014026,0
1996-10-11,11.423,11.58,11.379,11.423,815232,0
1996-10-14,11.451,11.58,11.423,11.477,823543,0
1996-10-15,11.58,11.76,11.58,11.733,1332624,0
1996-10-16,11.688,11.962,11.688,11.889,2959370,0
1996-10-17,11.962,12.629,11.936,12.32,5508284,0
1996-10-18,12.375,12.841,12.375,12.788,3138033,0
1996-10-21,12.739,13.07,12.739,12.913,2635510,0
1996-10-22,12.894,12.913,12.375,12.502,2345541,0
1996-10-23,12.275,12.356,11.936,12.092,2893549,0
1996-10-24,12.119,12.119,11.835,11.863,3979290,0
1996-10-25,11.707,11.835,11.551,11.653,3101514,0
1996-10-28,11.76,12.036,11.707,11.807,4969680,0
1996-10-29,11.889,11.936,11.733,11.778,3475450,0
1996-10-30,11.835,12.036,11.625,11.917,3573199,0
1996-10-31,11.807,11.917,11.625,11.625,1964822,0
1996-11-01,11.688,11.707,11.195,11.222,1674201,0
1996-11-04,11.222,11.532,11.112,11.451,2631790,0
1996-11-05,11.477,11.477,11.195,11.379,1680980,0
1996-11-06,11.707,12.073,11.653,12.073,2930067,0
1996-11-07,12.019,12.228,11.936,12.144,1511505,0
1996-11-08,12.144,12.275,12.073,12.228,823321,0
1996-11-11,12.275,12.611,12.246,12.611,1622810,0
1996-11-12,12.684,12.788,12.429,12.656,1330440,0
1996-11-13,12.629,12.684,12.53,12.53,1357552,0
1996-11-14,12.475,12.587,12.375,12.502,1470173,0
1996-11-15,12.502,12.684,12.402,12.587,1778729,0
1996-11-18,12.587,12.587,12.32,12.502,1133410,0
1996-11-19,12.429,12.475,12.356,12.375,1178457,0
1996-11-20,12.375,12.587,12.356,12.402,2114401,0
1996-11-21,12.402,12.457,12.32,12.32,1291512,0
1996-11-22,12.356,12.701,12.356,12.684,1405444,0
1996-11-25,12.817,13.07,12.788,12.894,1641618,0
1996-11-26,13.014,13.042,12.2,12.457,1840176,0
1996-11-27,12.559,12.656,12.356,12.402,914947,0
1996-11-29,12.429,12.457,12.402,12.429,185877,0
1996-12-02,12.429,12.739,12.402,12.711,1427095,0
1996-12-03,12.629,12.739,12.402,12.402,1140405,0
1996-12-04,12.375,12.475,12.092,12.2,1452459,0
1996-12-05,12.218,12.457,12.218,12.32,1330656,0
1996-12-06,12.163,12.275,12.073,12.275,541231,0
1996-12-09,12.356,12.475,12.218,12.457,530950,0
1996-12-10,12.502,12.587,12.009,12.073,1335028,0
1996-12-11,12.009,12.009,11.807,12.009,973774,0
1996-12-12,12.073,12.163,11.724,11.76,1146095,0
1996-12-13,11.606,12.036,11.606,12.036,1921959,0
1996-12-16,12.092,12.246,11.962,12.009,1298513,0
1996-12-17,12.036,12.144,11.853,11.853,1218256,0
1996-12-18,11.962,12.163,11.962,12.163,1040907,0
1996-12-19,12.163,12.629,12.163,12.611,1832520,0
1996-12-20,12.841,12.841,12.53,12.711,1784631,0
1996-12-23,12.656,12.94,12.559,12.817,571404,0
1996-12-24,12.768,12.968,12.768,12.968,284064,0
1996-12-26,12.996,13.052,12.817,12.94,399742,0
1996-12-27,12.996,12.996,12.768,12.788,507766,0
1996-12-30,12.94,12.968,12.739,12.859,421612,0
1996-12-31,12.817,12.817,12.429,12.429,513020,0
1997-01-02,12.429,12.53,12.246,12.375,763624,0
1997-01-03,12.429,12.587,12.375,12.429,549540,0
1997-01-06,12.475,13.07,12.457,13.014,1946892,0
1997-01-07,13.097,13.483,12.94,13.408,2344666,0
1997-01-08,13.562,13.591,13.253,13.435,1962415,0
1997-01-09,13.664,14.059,13.591,13.995,2539947,0
1997-01-10,13.865,14.341,13.846,14.257,2560063,0
1997-01-13,14.514,14.78,14.214,14.543,3315819,0
1997-01-14,14.495,14.543,14.36,14.385,2411800,0
1997-01-15,14.414,14.826,14.341,14.743,2043548,0
1997-01-16,14.78,15.137,14.696,15.084,1722747,0
1997-01-17,15.084,15.11,14.826,14.954,3191389,0
1997-01-20,14.954,15.026,14.909,14.909,1261991,0
1997-01-21,14.88,14.909,14.644,14.696,2523107,0
1997-01-22,14.78,14.78,14.059,14.232,2958063,0
1997-01-23,14.644,15.264,14.597,14.78,4411616,0
1997-01-24,14.88,15.026,14.458,14.495,1845205,0
1997-01-27,14.442,14.458,14.059,14.059,1823777,0
1997-01-28,14.341,14.341,13.92,13.995,2126426,0
1997-01-29,14.059,14.458,14.059,14.442,1377673,0
1997-01-30,14.442,14.696,14.414,14.543,2750971,0
1997-01-31,14.845,15.084,14.78,14.926,2211932,0
1997-02-03,14.845,14.926,14.616,14.714,1967229,0
1997-02-04,14.714,15.026,14.67,15.026,1741333,0
1997-02-05,15.084,15.191,14.458,14.597,1143469,0
1997-02-06,14.57,14.57,14.214,14.341,1019040,0
1997-02-07,14.385,14.442,13.966,14.13,1767577,0
1997-02-10,14.232,14.341,13.562,13.562,2437168,0
1997-02-11,13.562,14.13,13.536,14.102,3308381,0
1997-02-12,14.185,14.514,13.92,14.341,2281469,0
1997-02-13,14.341,14.57,14.341,14.543,1649492,0
1997-02-14,14.442,14.67,14.285,14.385,1512600,0
1997-02-18,14.414,14.57,14.147,14.185,1178675,0
1997-02-19,14.185,14.285,13.995,14.03,908388,0
1997-02-20,13.865,14.03,13.608,13.664,1396915,0
1997-02-21,13.692,13.948,13.51,13.79,1286044,0
1997-02-24,13.846,14.03,13.765,13.79,1051839,0
1997-02-25,13.747,13.865,13.637,13.765,1147840,0
1997-02-26,13.818,14.102,13.536,13.608,1291951,0
1997-02-27,13.562,13.591,13.206,13.206,1305944,0
1997-02-28,13.171,13.379,13.123,13.324,2691053,0
1997-03-03,13.152,13.225,12.701,12.788,2521358,0
1997-03-04,12.94,13.483,12.913,13.454,5746864,0
1997-03-05,13.483,13.9,13.454,13.846,4021929,0
1997-03-06,14.076,14.214,14.004,14.03,3877820,0
1997-03-07,14.004,14.185,13.9,14.076,2077444,0
1997-03-10,14.076,14.468,14.076,14.368,1466675,0
1997-03-11,14.385,14.442,14.214,14.266,1278832,0
1997-03-12,14.214,14.214,13.976,14.03,1124661,0
1997-03-13,14.03,14.368,13.956,14.13,1753145,0
1997-03-14,14.157,14.468,14.157,14.368,1479578,0
1997-03-17,14.266,14.442,14.185,14.423,961745,0
1997-03-18,14.315,14.58,14.285,14.524,1853953,0
1997-03-19,14.468,14.625,14.368,14.423,886520,0
1997-03-20,14.495,14.597,14.266,14.341,1232909,0
1997-03-21,14.423,14.423,14.13,14.214,1483295,0
1997-03-24,14.13,14.341,14.13,14.315,633295,0
1997-03-25,14.385,14.696,14.266,14.653,1375049,0
1997-03-26,14.696,15.274,14.597,15.191,1780479,0
1997-03-27,15.246,15.419,14.724,14.864,2845005,0
1997-03-31,14.88,14.88,14.03,14.03,1838864,0
1997-04-01,14.076,14.442,14.076,14.442,1182830,0
1997-04-02,14.315,14.315,13.874,13.874,1143031,0
1997-04-03,13.72,13.818,13.097,13.352,2347290,0
1997-04-04,13.152,13.536,13.097,13.281,2957841,0
1997-04-07,13.324,13.692,13.281,13.562,2000685,0
1997-04-08,14.03,14.442,13.9,14.385,2732603,0
1997-04-09,14.495,14.826,14.495,14.524,1581480,0
1997-04-10,14.524,14.524,13.92,14.004,1132973,0
1997-04-11,13.9,14.03,13.562,13.608,1071524,0
1997-04-14,13.591,13.956,13.483,13.8,1170146,0
1997-04-15,13.956,14.076,13.483,14.059,2129050,0
1997-04-16,14.059,14.185,13.92,14.185,914511,0
1997-04-17,14.285,14.442,13.818,13.9,1640522,0
1997-04-18,13.9,14.368,13.846,14.266,1387952,0
1997-04-21,14.285,14.78,14.285,14.653,1705469,0
1997-04-22,14.696,14.909,14.58,14.752,1340061,0
1997-04-23,14.78,15.319,14.78,15.219,1139314,0
1997-04-24,15.173,15.191,14.936,15.007,2330454,0
1997-04-25,14.988,15.137,14.625,14.625,1019040,0
1997-04-28,14.625,14.679,14.214,14.442,1489635,0
1997-04-29,14.653,14.653,14.232,14.423,3576045,0
1997-04-30,14.468,14.798,14.468,14.625,1640742,0
1997-05-01,14.58,14.724,14.315,14.442,1103668,0
1997-05-02,14.524,14.597,13.9,14.423,1958482,0
1997-05-05,14.524,14.58,14.214,14.543,1603783,0
1997-05-06,14.468,15.035,14.423,14.864,2168413,0
1997-05-07,14.909,15.007,14.543,14.543,1461646,0
1997-05-08,14.58,15.347,14.543,15.11,1566171,0
1997-05-09,15.274,15.629,15.064,15.586,1705253,0
1997-05-12,15.712,16.234,15.485,16.169,2165573,0
1997-05-13,16.151,16.151,15.684,15.759,1476297,0
1997-05-14,15.816,16.096,15.712,15.969,1302447,0
1997-05-15,15.942,15.969,15.586,15.712,923255,0
1997-05-16,15.611,15.797,15.531,15.586,2188093,0
1997-05-19,15.586,15.759,15.401,15.419,2232921,0
1997-05-20,15.419,15.558,15.173,15.531,1308788,0
1997-05-21,15.586,15.816,15.531,15.656,1768449,0
1997-05-22,15.712,15.816,15.558,15.684,1494230,0
1997-05-23,15.759,15.865,15.656,15.684,1284079,0
1997-05-27,15.731,15.816,15.586,15.731,1131658,0
1997-05-28,15.731,16.025,15.684,15.865,877994,0
1997-05-29,15.922,16.151,15.816,16.025,902704,0
1997-05-30,16.025,16.071,15.816,16.025,809767,0
1997-06-02,16.196,16.692,16.151,16.674,1789224,0
1997-06-03,16.616,17.029,16.435,16.957,2102156,0
1997-06-04,16.819,16.984,16.674,16.903,1928960,0
1997-06-05,16.855,17.195,16.746,16.957,1739583,0
1997-06-06,16.874,17.423,16.874,16.903,2328266,0
1997-06-09,16.929,17.066,16.692,17.029,3078116,0
1997-06-10,17.029,17.083,16.616,16.802,1762984,0
1997-06-11,16.773,17.003,16.415,16.435,3256992,0
1997-06-12,16.463,16.746,15.922,16.071,3115506,0
1997-06-13,16.308,16.508,16.151,16.491,2710296,0
1997-06-16,16.491,16.616,16.196,16.308,2259382,0
1997-06-17,16.463,16.545,16.196,16.362,3068056,0
1997-06-18,16.335,16.435,16.196,16.196,3661768,0
1997-06-19,16.234,16.28,15.816,15.922,1938363,0
1997-06-20,15.922,15.922,15.419,15.712,3582168,0
1997-06-23,15.629,15.893,15.292,15.292,1517410,0
1997-06-24,15.629,15.712,15.401,15.475,1961979,0
1997-06-25,15.611,15.656,15.092,15.319,2273158,0
1997-06-26,15.586,15.942,15.531,15.731,3430402,0
1997-06-27,15.893,16.38,15.893,16.308,2934664,0
1997-06-30,16.415,16.59,16.317,16.463,2123584,0
1997-07-01,16.545,16.984,16.335,16.819,3368737,0
1997-07-02,16.903,17.633,16.903,17.477,3350147,0
1997-07-03,17.459,17.477,17.139,17.313,1537308,0
1997-07-07,17.449,17.607,16.919,17.066,2079410,0
1997-07-08,17.131,17.131,16.874,17.066,1066493,0
1997-07-09,17.083,17.232,16.746,16.802,1087269,0
1997-07-10,16.903,17.487,16.746,17.395,1873635,0
1997-07-11,17.449,17.651,17.276,17.295,2350790,0
1997-07-14,17.34,17.506,16.903,17.029,1204479,0
1997-07-15,17.083,17.34,17.083,17.34,1530091,0
1997-07-16,17.34,17.552,17.268,17.506,1632434,0
1997-07-17,17.816,18.438,17.687,18.145,3372018,0
1997-07-18,18.254,18.556,18.162,18.355,2653661,0
1997-07-21,18.346,18.485,18.017,18.191,1729964,0
1997-07-22,18.384,18.875,18.272,18.796,6038362,0
1997-07-23,18.958,19.216,18.412,18.538,2888737,0
1997-07-24,18.565,18.593,17.651,18.31,3249995,0
1997-07-25,18.458,18.796,18.272,18.648,2428422,0
1997-07-28,18.748,18.833,18.565,18.648,1622810,0
1997-07-29,18.648,19.032,18.593,18.977,2239265,0
1997-07-30,19.16,19.526,18.958,18.977,2067166,0
1997-07-31,19.104,19.37,18.767,19.104,2671156,0
1997-08-01,18.958,19.16,18.694,19.142,1710282,0
1997-08-04,19.032,19.416,19.032,19.29,1255211,0
1997-08-05,19.316,19.993,19.216,19.837,2166227,0
1997-08-06,19.809,20.019,19.48,19.866,2315805,0
1997-08-07,19.791,19.936,19.526,19.526,1938580,0
1997-08-08,19.454,19.454,18.667,18.933,2612113,0
1997-08-11,18.933,18.958,18.52,18.694,2452693,0
1997-08-12,18.694,18.958,18.254,18.355,2180875,0
1997-08-13,18.538,18.648,18.182,18.458,1886099,0
1997-08-14,18.458,18.593,17.651,18.128,2856592,0
1997-08-15,18.128,18.254,17.607,17.651,2379875,0
1997-08-18,17.651,17.816,17.139,17.449,3871480,0
1997-08-19,17.651,18.201,17.607,18.182,3762575,0
1997-08-20,18.384,18.904,18.046,18.796,2017962,0
1997-08-21,18.796,19.032,18.384,18.458,1361271,0
1997-08-22,18.182,18.272,17.788,18.128,1235751,0
1997-08-25,18.128,18.593,17.888,18.073,1856357,0
1997-08-26,17.964,18.851,17.944,18.721,1991502,0
1997-08-27,18.904,19.416,18.52,19.344,3145465,0
1997-08-28,19.243,20.048,18.904,20.048,3539748,0
1997-08-29,19.893,20.123,19.727,19.893,3460143,0
1997-09-02,19.893,20.123,19.791,20.123,1713780,0
1997-09-03,20.123,20.486,19.993,20.414,2638353,0
1997-09-04,20.414,21.117,20.286,20.935,2819198,0
1997-09-05,20.908,21.218,20.725,20.99,3003108,0
1997-09-08,20.99,21.19,20.515,20.515,1488322,0
1997-09-09,20.202,20.543,20.123,20.332,2162070,0
1997-09-10,20.304,20.807,20.175,20.304,3659797,0
1997-09-11,20.414,20.414,19.791,20.019,1716186,0
1997-09-12,20.202,21.246,20.149,21.246,2782679,0
1997-09-15,21.137,21.768,21.063,21.557,2003310,0
1997-09-16,21.557,21.84,21.19,21.713,2910169,0
1997-09-17,21.867,21.969,21.428,21.657,3655207,0
1997-09-18,21.713,22.024,21.504,21.504,1712467,0
1997-09-19,21.446,21.685,21.265,21.446,1598755,0
1997-09-22,21.4,21.785,21.346,21.657,1154403,0
1997-09-23,21.557,21.657,21.063,21.346,1011607,0
1997-09-24,21.137,21.557,20.77,20.88,2167100,0
1997-09-25,21.036,21.504,21.036,21.218,1191359,0
1997-09-26,20.826,21.33,20.807,21.218,2190936,0
1997-09-29,21.163,22.051,21.036,22.024,1474983,0
1997-09-30,22.024,22.024,21.302,21.657,2208647,0
1997-10-01,21.867,22.095,21.637,21.894,1528341,0
1997-10-02,21.894,22.49,21.823,22.179,1393199,0
1997-10-03,22.388,22.573,21.685,22.08,1725151,0
1997-10-06,22.26,22.388,22.133,22.307,2077661,0
1997-10-07,22.599,23.926,22.49,23.843,2893549,0
1997-10-08,23.744,24.155,23.405,23.562,3275578,0
1997-10-09,23.505,24.546,23.505,24.21,4285215,0
1997-10-10,24.009,25.197,23.843,24.63,2793616,0
1997-10-13,24.805,25.15,23.971,24.054,3552209,0
1997-10-14,24.263,24.365,22.728,23.138,4343606,0
1997-10-15,23.221,23.744,22.91,23.449,2840193,0
1997-10-16,23.562,23.8,22.49,22.855,1937268,0
1997-10-17,22.799,23.277,21.996,23.067,3992410,0
1997-10-20,23.176,24.319,23.138,24.292,3505194,0
1997-10-21,24.21,24.649,23.869,24.649,2101281,0
1997-10-22,24.63,24.885,24.19,24.465,1901624,0
1997-10-23,24.21,25.617,23.772,25.617,5809186,0
1997-10-24,26.028,26.338,25.405,25.883,5093450,0
1997-10-27,25.719,25.957,22.799,22.91,2938379,0
1997-10-28,21.867,24.009,21.823,23.744,11350709,0
1997-10-29,24.136,25.051,24.054,24.365,4420576,0
1997-10-30,24.155,25.405,23.744,24.758,4108961,0
1997-10-31,24.988,25.253,24.84,24.84,2354508,0
1997-11-03,25.197,25.799,25.197,25.673,1851550,0
1997-11-04,25.69,26.338,25.617,26.11,2770216,0
1997-11-05,26.11,26.338,25.617,25.883,2360413,0
1997-11-06,25.773,25.773,24.913,25.096,3571671,0
1997-11-07,25.096,25.168,24.263,24.675,2294154,0
1997-11-10,24.786,25.308,24.079,24.155,2349260,0
1997-11-11,24.448,24.528,23.8,24.079,1524186,0
1997-11-12,23.744,24.786,23.432,23.449,2140640,0
1997-11-13,23.8,23.926,22.233,22.279,5335748,0
1997-11-14,22.546,24.027,22.279,23.843,6469809,0
1997-11-17,24.21,24.939,24.108,24.675,3660675,0
1997-11-18,24.649,24.84,22.855,22.91,6216365,0
1997-11-19,22.883,22.939,22.344,22.344,8610890,0
1997-11-20,23.109,23.432,22.599,22.883,6683677,0
1997-11-21,22.883,23.323,22.7,22.966,3478072,0
1997-11-24,22.855,22.91,21.867,21.894,4157070,0
1997-11-25,22.233,22.443,21.657,21.996,6594019,0
1997-11-26,22.179,22.828,22.133,22.599,3825115,0
1997-11-28,22.599,22.864,22.388,22.518,837755,0
1997-12-01,22.7,22.7,21.293,21.346,8053261,0
1997-12-02,21.603,22.206,21.446,21.867,5115537,0
1997-12-03,22.546,22.864,22.133,22.755,4794081,0
1997-12-04,23.176,23.667,22.599,22.681,5717558,0
1997-12-05,22.681,23.696,22.599,23.505,3371799,0
1997-12-08,23.641,23.981,23.385,23.907,3333310,0
1997-12-09,23.907,24.374,23.176,23.505,4390401,0
1997-12-10,23.432,23.667,22.599,23.067,2728230,0
1997-12-11,22.755,22.864,21.657,21.969,5011230,0
1997-12-12,22.233,22.49,21.246,21.428,4202776,0
1997-12-15,21.32,21.685,19.993,20.459,7336653,0
1997-12-16,20.459,21.476,20.459,21.293,7075768,0
1997-12-17,21.813,22.08,20.87,20.926,4063258,0
1997-12-18,21.036,21.364,20.477,20.743,2745943,0
1997-12-19,20.725,20.953,19.618,20.588,5291795,0
1997-12-22,20.87,21.036,19.078,20.14,5849860,0
1997-12-23,20.038,20.167,19.207,19.225,3794285,0
1997-12-24,19.516,19.702,19.123,19.572,2054920,0
1997-12-26,19.572,19.936,19.471,19.727,1517627,0
1997-12-29,19.993,20.534,19.856,20.304,2701768,0
1997-12-30,20.459,20.642,19.954,20.642,3066525,0
1997-12-31,20.87,21.813,20.826,21.657,2874084,0
1998-01-02,21.685,21.685,21.137,21.346,2365006,0
1998-01-05,21.393,21.575,19.856,19.993,5241714,0
1998-01-06,19.516,19.618,18.895,19.152,6698767,0
1998-01-07,19.362,20.038,18.63,20.019,8835255,0
1998-01-08,19.207,19.434,18.815,18.815,6323733,0
1998-01-09,18.786,18.996,17.543,17.687,7625087,0
1998-01-12,17.012,18.337,17.012,17.687,5150528,0
1998-01-13,18.21,18.895,18.162,18.421,6028518,0
1998-01-14,18.337,18.895,18.337,18.684,4621545,0
1998-01-15,19.18,19.572,18.602,18.684,6198874,0
1998-01-16,18.895,19.516,18.815,19.416,3778976,0
1998-01-20,19.727,20.376,19.618,20.248,4546102,0
1998-01-21,20.248,20.248,19.471,20.094,3296354,0
1998-01-22,18.63,18.942,17.797,18.162,9033157,0
1998-01-23,18.52,18.842,17.878,17.982,6491681,0
1998-01-26,18.375,18.602,17.851,18.375,5962697,0
1998-01-27,18.263,18.704,18.064,18.108,4448132,0
1998-01-28,18.375,19.123,18.263,18.968,5231000,0
1998-01-29,19.207,20.038,19.207,19.727,4774621,0
1998-01-30,19.618,19.727,18.684,18.767,4282375,0
1998-02-02,18.942,19.042,18.263,18.52,5238438,0
1998-02-03,18.476,18.867,18.337,18.584,3979943,0
1998-02-04,18.584,20.038,18.556,19.936,7645865,0
1998-02-05,20.248,20.743,20.167,20.332,7100480,0
1998-02-06,20.432,20.515,19.936,20.123,3317786,0
1998-02-09,20.248,20.659,19.471,19.618,3728902,0
1998-02-10,19.727,20.14,19.727,19.993,2194215,0
1998-02-11,20.248,20.349,19.856,19.993,2866214,0
1998-02-12,19.675,19.727,19.152,19.489,2895078,0
1998-02-13,19.618,20.038,19.545,19.936,2618667,0
1998-02-17,19.828,19.993,18.657,18.996,4475247,0
1998-02-18,19.104,19.416,18.73,19.307,8001655,0
1998-02-19,19.207,19.388,18.73,18.786,11707154,0
1998-02-20,18.867,18.968,18.448,18.73,5371611,0
1998-02-23,18.52,18.52,17.797,18.162,5518125,0
1998-02-24,18.137,18.375,17.642,17.927,3840644,0
1998-02-25,18.108,18.63,18.064,18.375,5272553,0
1998-02-26,19.152,20.349,19.123,19.416,22556872,0
1998-02-27,19.618,19.727,19.307,19.434,7559705,0
1998-03-02,19.572,19.993,19.388,19.993,7941735,0
1998-03-03,20.094,20.99,19.856,20.935,9498722,0
1998-03-04,21.137,21.374,20.276,20.332,12836844,0
1998-03-05,20.304,20.725,20.094,20.515,4770682,0
1998-03-06,20.515,20.697,20.019,20.149,8731821,0
1998-03-09,19.884,20.019,19.104,19.253,6408364,0
1998-03-10,19.253,19.702,19.078,19.684,4817696,0
1998-03-11,19.773,20.067,19.471,19.572,4545447,0
1998-03-12,19.152,19.388,18.833,19.207,6502616,0
1998-03-13,19.207,19.434,18.914,19.104,3596599,0
1998-03-16,19.207,19.207,18.602,18.602,4400896,0
1998-03-17,18.63,18.786,17.588,18.083,11870945,0
1998-03-18,18.162,18.833,18.128,18.815,9715432,0
1998-03-19,19.042,19.207,18.63,19.152,8063539,0
1998-03-20,19.18,20.515,19.152,20.149,11544896,0
1998-03-23,22.555,22.555,21.557,21.657,17882408,0
1998-03-24,21.657,21.657,21.19,21.246,6811825,0
1998-03-25,21.346,21.637,21.246,21.557,6464562,0
1998-03-26,21.538,22.005,21.346,21.949,6618295,0
1998-03-27,22.033,22.243,21.584,21.867,3938613,0
1998-03-30,21.904,22.051,21.088,21.246,4913478,0
1998-03-31,21.218,21.218,20.826,20.99,3853981,0
1998-04-01,21.246,21.949,21.063,21.85,6529292,0
1998-04-02,21.85,21.85,21.275,21.723,3844581,0
1998-04-03,22.08,22.08,21.685,21.795,3811124,0
1998-04-06,21.685,21.867,21.456,21.741,3489012,0
1998-04-07,21.637,21.637,20.826,21.088,3398256,0
1998-04-08,21.063,21.4,20.668,21.117,3898377,0
1998-04-09,21.246,21.346,20.852,20.88,1955419,0
1998-04-13,20.668,21.036,20.515,20.515,3094953,0
1998-04-14,20.725,20.935,20.414,20.668,4093435,0
1998-04-15,20.88,21.657,20.743,21.557,5127567,0
1998-04-16,21.657,21.823,20.935,21.137,4179815,0
1998-04-17,21.088,21.346,21.036,21.33,4081193,0
1998-04-20,21.346,21.823,21.088,21.218,4970338,0
1998-04-21,21.218,21.976,21.008,21.904,4145700,0
1998-04-22,22.08,22.425,21.904,22.317,7001418,0
1998-04-23,22.317,22.527,21.904,22.161,4162536,0
1998-04-24,22.344,22.344,21.867,21.904,2820295,0
1998-04-27,21.723,22.033,21.275,21.904,4237544,0
1998-04-28,22.133,22.133,21.723,21.932,4018212,0
1998-04-29,21.741,23.24,21.741,23.029,8338636,0
1998-04-30,23.367,23.367,22.599,22.92,8403146,0
1998-05-01,22.765,23.962,22.737,23.86,7657453,0
1998-05-04,23.651,23.651,23.176,23.385,3555052,0
1998-05-05,23.495,23.677,23.176,23.44,4695678,0
1998-05-06,23.552,23.552,23.129,23.129,3294824,0
1998-05-07,23.048,23.076,22.655,22.655,2283656,0
1998-05-08,22.737,22.92,22.425,22.636,2799302,0
1998-05-11,22.555,22.845,21.823,21.976,6177003,0
1998-05-12,21.932,22.08,21.685,21.768,4821417,0
1998-05-13,21.768,22.08,21.657,21.723,4239952,0
1998-05-14,21.867,21.949,21.584,21.723,2447886,0
1998-05-15,21.768,21.823,20.99,21.137,4052761,0
1998-05-18,21.302,21.302,20.725,20.99,3163400,0
1998-05-19,21.19,21.456,20.826,21.117,4369626,0
1998-05-20,21.246,21.428,20.725,20.908,3296573,0
1998-05-21,20.935,21.275,20.697,20.77,3611468,0
1998-05-22,20.88,20.908,20.459,20.642,2129050,0
1998-05-26,21.036,21.036,20.222,20.622,4489682,0
1998-05-27,20.515,20.515,19.702,20.332,3696319,0
1998-05-28,20.332,20.332,19.572,20.094,6016491,0
1998-05-29,19.773,20.332,19.773,19.884,7644335,0
1998-06-01,19.773,19.809,19.123,19.207,4830599,0
1998-06-02,19.094,19.388,18.815,18.885,6864964,0
1998-06-03,18.914,19.042,18.52,18.575,4848972,0
1998-06-04,18.786,19.362,18.786,19.225,5461048,0
1998-06-05,19.516,19.727,19.335,19.675,3995906,0
1998-06-08,19.773,19.856,19.253,19.618,4914790,0
1998-06-09,19.335,19.618,19.17,19.335,2900984,0
1998-06-10,19.335,19.362,18.73,18.758,4578683,0
1998-06-11,18.676,18.676,17.525,17.734,12110614,0
1998-06-12,17.706,18.476,17.625,18.421,8224266,0
1998-06-15,18.128,18.153,17.578,17.651,4343818,0
1998-06-16,17.678,18.282,17.678,18.128,4744222,0
1998-06-17,18.438,18.704,18.282,18.365,4177847,0
1998-06-18,18.31,18.438,17.706,17.788,4372254,0
1998-06-19,17.835,17.999,17.678,17.835,3577793,0
1998-06-22,17.944,18.676,17.944,18.421,4211304,0
1998-06-23,18.676,19.078,18.52,18.885,4484210,0
1998-06-24,19.307,19.362,18.758,18.885,4673370,0
1998-06-25,18.885,18.996,18.438,18.602,4390184,0
1998-06-26,18.676,18.73,17.578,18.153,5581762,0
1998-06-29,18.337,18.52,18.1,18.476,2648631,0
1998-06-30,18.648,18.833,18.393,18.648,3509348,0
1998-07-01,18.676,19.023,18.337,18.676,3496445,0
1998-07-02,18.73,19.17,18.575,18.885,6146608,0
1998-07-06,18.996,19.023,18.282,18.282,3100203,0
1998-07-07,18.31,18.31,17.734,17.816,3758421,0
1998-07-08,17.944,18.438,17.944,18.153,5760856,0
1998-07-09,18.153,18.254,17.734,17.816,3284764,0
1998-07-10,17.888,18.017,17.651,17.734,2488774,0
1998-07-13,17.788,17.972,17.047,17.215,6813794,0
1998-07-14,17.102,17.607,17.047,17.232,7602784,0
1998-07-15,17.441,17.917,17.441,17.788,5658517,0
1998-07-16,17.816,18.153,17.552,17.871,3452271,0
1998-07-17,18.017,18.128,17.578,17.625,4199278,0
1998-07-20,17.366,17.477,17.187,17.268,2474561,0
1998-07-21,17.158,17.552,16.836,16.919,4225957,0
1998-07-22,17.02,17.34,16.5,17.158,5263149,0
1998-07-23,17.102,17.158,15.712,15.893,8346290,0
1998-07-24,15.841,15.922,15.026,15.219,5962916,0
1998-07-27,15.11,15.656,14.798,15.558,6940190,0
1998-07-28,15.419,15.629,15.092,15.236,3218286,0
1998-07-29,15.319,15.347,14.954,15.274,2272067,0
1998-07-30,15.319,15.875,15.319,15.586,4402211,0
1998-07-31,15.656,15.656,15.163,15.219,2542791,0
1998-08-03,15.319,15.531,14.77,14.954,4045766,0
1998-08-04,15.055,15.191,13.591,13.72,6168035,0
1998-08-05,13.846,14.068,12.886,13.435,8625762,0
1998-08-06,13.435,13.884,13.089,13.692,7048873,0
1998-08-07,13.928,14.394,13.8,14.068,7729618,0
1998-08-10,14.084,14.084,13.114,13.171,3614529,0
1998-08-11,13.006,13.006,12.302,12.567,9465700,0
1998-08-12,12.903,13.244,12.692,13.244,4389310,0
1998-08-13,13.281,13.608,13.042,13.07,3848955,0
1998-08-14,13.171,13.281,12.483,12.596,3130595,0
1998-08-17,12.383,12.402,11.835,12.073,4541728,0
1998-08-18,12.092,12.457,11.853,12.284,5988939,0
1998-08-19,12.797,13.562,12.692,13.379,6859498,0
1998-08-20,13.399,13.637,12.886,13.324,8002745,0
1998-08-21,13.324,13.536,12.749,13.435,5250682,0
1998-08-24,13.352,13.562,13.143,13.352,3155306,0
1998-08-25,13.483,13.72,13.171,13.3,4172163,0
1998-08-26,13.114,13.244,12.567,12.987,6499335,0
1998-08-27,12.834,12.834,12.2,12.483,8203929,0
1998-08-28,12.692,12.749,12.2,12.383,6365501,0
1998-08-31,12.567,12.596,10.91,11.15,7827583,0
1998-09-01,11.599,11.653,10.966,11.486,6740754,0
1998-09-02,11.415,11.971,11.205,11.232,9203070,0
1998-09-03,10.966,11.778,10.757,11.76,10124364,0
1998-09-04,12.101,12.549,11.724,12.329,7414065,0
1998-09-08,13.07,13.07,11.971,12.256,5346899,0
1998-09-09,12.329,12.465,11.936,12.019,4262040,0
1998-09-10,12.019,12.886,11.917,12.778,9682632,0
1998-09-11,12.859,14.185,12.701,13.838,7174395,0
1998-09-14,13.938,14.625,13.938,14.257,5546770,0
1998-09-15,14.02,14.185,13.683,13.865,2733039,0
1998-09-16,13.865,14.368,13.865,14.102,4302274,0
1998-09-17,13.543,14.02,13.389,13.683,4154665,0
1998-09-18,13.445,13.598,13.291,13.389,4541728,0
1998-09-21,13.179,13.5,12.886,13.334,3404599,0
1998-09-22,13.291,13.291,12.549,12.859,3218724,0
1998-09-23,13.179,13.865,12.656,13.179,11766635,0
1998-09-24,12.656,12.656,12.019,12.073,8576121,0
1998-09-25,12.126,12.41,11.835,12.173,9089576,0
1998-09-28,12.41,12.701,12.256,12.41,3760390,0
1998-09-29,12.603,12.859,12.465,12.859,5061961,0
1998-09-30,12.675,12.841,12.045,12.126,7059589,0
1998-10-01,12.019,12.41,11.625,11.698,8638442,0
1998-10-02,11.807,12.019,11.467,12.019,6966650,0
1998-10-05,12.329,12.329,11.523,11.625,5454489,0
1998-10-06,12.073,12.228,11.388,11.68,7206979,0
1998-10-07,11.807,11.88,10.966,11.039,4521608,0
1998-10-08,10.883,11.205,10.544,11.039,6097403,0
1998-10-09,11.178,11.698,10.993,11.442,3047499,0
1998-10-12,12.101,12.383,11.835,12.019,6955933,0
1998-10-13,12.019,12.228,11.653,11.88,7323968,0
1998-10-14,12.126,12.228,11.863,11.936,7119725,0
1998-10-15,12.019,12.656,11.971,12.621,10313520,0
1998-10-16,12.701,14.341,12.701,14.341,18644500,0
1998-10-19,13.91,14.315,13.782,14.232,11519529,0
1998-10-20,14.232,14.232,13.627,13.809,7749516,0
1998-10-21,14.02,14.597,13.91,14.551,8657030,0
1998-10-22,14.551,15.392,14.495,15.338,7824522,0
1998-10-23,14.816,15.236,14.705,14.816,6122772,0
1998-10-26,15.074,15.602,14.78,15.365,5286323,0
1998-10-27,15.392,15.922,15.338,15.419,6588554,0
1998-10-28,15.182,15.446,14.625,15.182,5740959,0
1998-10-29,15.549,15.656,14.761,15.074,3879132,0
1998-10-30,15.392,15.504,14.597,15.182,8256194,0
1998-11-02,15.504,16.415,15.466,16.263,8340823,0
1998-11-03,16.29,16.344,15.712,15.942,4328735,0
1998-11-04,15.969,16.317,15.731,15.787,3894442,0
1998-11-05,15.674,16.187,15.504,16.187,3484418,0
1998-11-06,16.132,16.626,15.942,16.234,4695018,0
1998-11-09,16.215,16.655,15.182,15.256,5436121,0
1998-11-10,14.97,15.026,14.285,14.285,6126485,0
1998-11-11,14.524,14.653,13.627,13.938,6270812,0
1998-11-12,14.049,14.551,13.571,13.809,8220548,0
1998-11-13,14.02,14.285,13.571,13.627,5780757,0
1998-11-16,13.598,13.627,13.123,13.206,5641897,0
1998-11-17,13.445,13.865,13.179,13.571,4649536,0
1998-11-18,13.683,13.701,12.913,13.389,6138515,0
1998-11-19,13.598,13.701,13.389,13.5,3595725,0
1998-11-20,13.598,14.423,13.571,13.938,7213101,0
1998-11-23,13.91,13.976,13.179,13.782,8197805,0
1998-11-24,13.701,14.02,13.179,13.737,8707764,0
1998-11-25,13.894,13.995,13.445,13.527,5167149,0
1998-11-27,13.543,13.543,13.07,13.179,4449225,0
1998-11-30,12.692,12.859,12.092,12.438,13174049,0
1998-12-01,12.173,12.329,11.644,11.698,12561750,0
1998-12-02,11.797,11.99,11.459,11.853,8647190,0
1998-12-03,12.173,12.859,11.936,11.99,9911806,0
1998-12-04,12.228,12.596,11.853,12.567,6956807,0
1998-12-07,12.567,13.389,12.284,13.389,8612639,0
1998-12-08,13.389,13.627,13.07,13.362,11330807,0
1998-12-09,13.737,13.737,13.014,13.464,5690881,0
1998-12-10,13.389,13.737,13.014,13.206,6584617,0
1998-12-11,13.206,13.253,12.834,13.014,4197305,0
1998-12-14,12.859,13.838,12.834,13.656,7364426,0
1998-12-15,13.598,13.865,13.123,13.334,8155166,0
1998-12-16,13.598,14.505,13.598,14.232,10224295,0
1998-12-17,13.995,14.03,13.307,13.445,6925099,0
1998-12-18,13.445,13.627,13.152,13.464,5925304,0
1998-12-21,13.417,13.5,12.913,13.123,5539771,0
1998-12-22,12.996,13.737,12.968,12.968,7073361,0
1998-12-23,13.07,14.059,13.052,14.03,6512018,0
1998-12-24,14.03,14.102,13.627,13.976,2097780,0
1998-12-28,13.809,14.076,13.543,13.938,3616064,0
1998-12-29,12.759,12.996,12.457,12.859,17834953,0
1998-12-30,12.931,12.931,12.284,12.438,8274346,0
1998-12-31,12.383,12.778,12.329,12.54,16038513,0
1999-01-04,12.817,12.996,12.621,12.778,10075598,0
1999-01-05,12.759,13.07,12.648,12.859,6146825,0
1999-01-06,13.225,13.92,13.152,13.838,12470340,0
1999-01-07,13.334,15.026,13.334,15.026,16037199,0
1999-01-08,15.026,15.191,14.505,14.551,13556298,0
1999-01-11,14.816,14.978,14.442,14.442,10070347,0
1999-01-12,14.442,14.679,13.938,14.076,6751908,0
1999-01-13,13.571,13.598,12.968,13.052,10753717,0
1999-01-14,13.253,13.5,13.07,13.152,6357849,0
1999-01-15,13.225,13.417,13.179,13.362,3883727,0
1999-01-19,13.543,13.737,13.253,13.543,4424515,0
1999-01-20,13.543,13.656,12.692,13.052,8972801,0
1999-01-21,12.931,13.598,12.931,13.389,6543943,0
1999-01-22,13.445,13.757,13.334,13.543,5798035,0
1999-01-25,13.656,13.656,12.886,12.913,4251324,0
1999-01-26,12.913,12.913,12.383,12.834,7628586,0
1999-01-27,12.648,12.886,12.41,12.41,4785990,0
1999-01-28,12.31,12.596,12.246,12.31,4847874,0
1999-01-29,12.31,12.596,12.092,12.567,5002918,0
1999-02-01,12.383,12.778,11.954,12.073,7212224,0
1999-02-02,12.073,12.438,11.936,12.173,8964711,0
1999-02-03,12.173,13.052,12.119,13.014,9696630,0
1999-02-04,13.014,13.014,12.648,12.692,5287418,0
1999-02-05,12.759,13.225,12.675,13.123,6034204,0
1999-02-08,13.225,13.464,12.996,13.464,5696132,0
1999-02-09,13.389,13.445,12.913,12.913,3313628,0
1999-02-10,12.817,12.996,12.675,12.721,3530339,0
1999-02-11,12.721,13.307,12.692,13.253,2909074,0
1999-02-12,13.362,13.5,12.778,12.834,3088829,0
1999-02-16,12.913,13.179,12.596,12.817,3887441,0
1999-02-17,12.41,12.648,12.246,12.31,3833210,0
1999-02-18,12.521,12.817,12.144,12.675,5609532,0
1999-02-19,12.54,12.567,12.119,12.228,4146357,0
1999-02-22,12.246,12.383,12.144,12.246,3587633,0
1999-02-23,12.356,12.567,12.119,12.31,5394572,0
1999-02-24,12.329,12.383,11.936,11.954,6110521,0
1999-02-25,11.936,12.356,11.909,12.246,6396555,0
1999-02-26,12.173,12.356,11.936,12.073,4553535,0
1999-03-01,12.073,12.228,11.909,12.036,2969870,0
1999-03-02,12.119,12.329,12.073,12.2,2449196,0
1999-03-03,12.31,13.024,12.31,12.931,8767244,0
1999-03-04,13.07,13.818,12.817,13.627,11253834,0
1999-03-05,13.985,14.166,13.5,13.711,7943266,0
1999-03-08,14.039,14.295,13.818,13.874,6277813,0
1999-03-09,13.664,13.92,13.426,13.711,6554879,0
1999-03-10,14.295,15.522,14.276,15.494,19834764,0
1999-03-11,15.731,15.942,14.826,14.936,16972267,0
1999-03-12,15.674,15.674,15.045,15.199,9796124,0
1999-03-15,15.31,15.31,14.696,15.227,4646911,0
1999-03-16,15.128,15.283,14.432,14.826,4463001,0
1999-03-17,15.154,15.816,15.074,15.787,9313281,0
1999-03-18,16.053,16.159,15.629,15.893,9776007,0
1999-03-19,15.893,15.969,15.446,15.674,5998779,0
1999-03-22,15.759,16.397,15.759,16.272,4888112,0
1999-03-23,16.215,16.215,15.865,15.942,5619594,0
1999-03-24,16.025,16.344,15.576,15.629,4997234,0
1999-03-25,15.446,16.025,15.227,15.942,4967711,0
1999-03-26,16.344,16.526,16.053,16.215,5549616,0
1999-03-29,16.59,17.806,16.59,17.516,10177503,0
1999-03-30,17.516,17.516,16.874,17.167,6984799,0
1999-03-31,17.195,17.224,16.215,16.372,5814871,0
1999-04-01,16.272,16.272,15.256,15.576,7247870,0
1999-04-05,15.893,16.317,15.787,15.841,5381016,0
1999-04-06,15.841,16.159,15.648,15.674,4470221,0
1999-04-07,15.712,15.712,15.154,15.522,5004448,0
1999-04-08,15.674,15.922,15.446,15.446,4600990,0
1999-04-09,15.674,15.942,15.419,15.712,7565829,0
1999-04-12,15.549,15.893,15.173,15.199,3714468,0
1999-04-13,15.31,15.759,15.199,15.629,3179143,0
1999-04-14,15.629,15.629,14.88,14.88,3790128,0
1999-04-15,15.199,16.59,15.173,16.025,11516905,0
1999-04-16,16.425,17.806,16.344,17.588,11903091,0
1999-04-19,17.964,19.398,17.861,18.227,13991902,0
1999-04-20,18.128,18.182,17.249,17.487,6211335,0
1999-04-21,17.543,18.254,17.441,17.588,5915246,0
1999-04-22,17.861,18.684,17.651,18.657,6362003,0
1999-04-23,18.337,18.502,17.516,17.516,4580432,0
1999-04-26,17.569,17.569,16.793,16.855,3180892,0
1999-04-27,16.508,17.414,16.215,17.331,7416468,0
1999-04-28,17.706,18.895,17.569,18.657,8273470,0
1999-04-29,18.713,18.895,17.725,18.815,8510957,0
1999-04-30,18.815,18.895,17.878,18.128,4616075,0
1999-05-03,18.1,19.188,17.725,19.142,6731788,0
1999-05-04,18.438,19.142,18.438,18.713,6131080,0
1999-05-05,18.292,19.078,17.999,19.078,5189892,0
1999-05-06,18.713,18.767,18.337,18.502,4429545,0
1999-05-07,18.502,18.796,18.182,18.556,4356507,0
1999-05-10,18.393,18.895,18.182,18.337,5431963,0
1999-05-11,18.365,18.365,17.964,17.999,4221145,0
1999-05-12,17.588,17.964,17.276,17.331,4707269,0
1999-05-13,17.651,18.046,17.459,17.779,6156447,0
1999-05-14,18.017,18.145,17.459,17.487,4028926,0
1999-05-17,17.441,17.459,16.957,17.276,3172584,0
1999-05-18,17.066,17.148,16.372,16.425,3972725,0
1999-05-19,16.482,17.148,16.372,16.59,4797583,0
1999-05-20,16.692,17.414,16.425,17.111,4416425,0
1999-05-21,17.414,17.878,17.331,17.753,4525764,0
1999-05-24,17.999,18.227,16.957,16.957,3831680,0
1999-05-25,16.819,17.414,16.664,16.692,4527732,0
1999-05-26,17.111,18.017,16.929,17.861,5096075,0
1999-05-27,17.651,18.182,17.249,17.569,4639913,0
1999-05-28,17.376,17.878,17.356,17.588,2656284,0
1999-06-01,17.588,17.588,16.711,17.376,2909074,0
1999-06-02,17.376,17.999,17.376,17.706,3887005,0
1999-06-03,18.448,18.639,18.182,18.292,4651505,0
1999-06-04,18.393,18.556,17.806,18.337,2961341,0
1999-06-07,17.917,19.06,17.917,18.958,4630073,0
1999-06-08,18.851,19.142,18.21,18.52,3940140,0
1999-06-09,18.337,18.556,17.888,18.556,3190737,0
1999-06-10,18.448,18.895,18.153,18.713,3176518,0
1999-06-11,18.767,19.675,18.684,19.647,5811373,0
1999-06-14,19.563,19.911,19.142,19.702,7826709,0
1999-06-15,19.773,20.45,19.647,20.45,6319797,0
1999-06-16,20.477,20.477,19.407,19.48,5710124,0
1999-06-17,19.598,20.314,19.536,20.314,5158179,0
1999-06-18,20.45,20.632,19.536,19.563,6381687,0
1999-06-21,19.598,19.598,18.639,18.684,3077459,0
1999-06-22,18.31,18.875,17.917,17.934,4882648,0
1999-06-23,18.556,18.713,17.964,17.999,6777271,0
1999-06-24,17.999,18.145,17.356,17.543,5050371,0
1999-06-25,17.543,17.835,17.083,17.224,4525764,0
1999-06-28,17.276,18.21,17.195,17.753,4644506,0
1999-06-29,17.861,18.52,17.835,18.502,3307507,0
1999-06-30,18.851,19.454,18.684,19.307,5849860,0
1999-07-01,19.516,19.516,18.556,18.667,4483120,0
1999-07-02,18.602,19.114,18.602,18.977,2289342,0
1999-07-06,19.307,19.727,19.225,19.307,6213958,0
1999-07-07,19.379,19.454,18.52,18.823,3605128,0
1999-07-08,19.188,19.598,19.114,19.48,4247167,0
1999-07-09,19.307,19.828,19.253,19.598,2870151,0
1999-07-12,19.727,20.184,19.407,20.157,3056245,0
1999-07-13,19.773,20.048,19.434,19.828,4260726,0
1999-07-14,19.993,20.339,19.755,20.123,3947140,0
1999-07-15,20.23,20.534,19.964,20.286,3940361,0
1999-07-16,20.367,20.45,19.828,19.828,2313396,0
1999-07-19,19.773,19.828,19.434,19.516,1999155,0
1999-07-20,19.407,19.407,18.476,18.476,2950844,0
1999-07-21,18.476,19.16,18.153,19.16,4088187,0
1999-07-22,18.767,18.958,18.292,18.767,2782241,0
1999-07-23,18.933,19.272,18.713,18.796,3103479,0
1999-07-26,18.584,19.142,18.421,18.476,2167978,0
1999-07-27,18.556,18.796,18.476,18.584,2699800,0
1999-07-28,18.584,19.563,18.448,19.379,4357816,0
1999-07-29,19.379,19.964,19.353,19.828,4242575,0
1999-07-30,19.828,20.23,19.598,19.675,2860527,0
1999-08-02,19.563,19.809,19.379,19.516,3964634,0
1999-08-03,19.563,19.964,19.536,19.964,3540400,0
1999-08-04,20.048,20.477,19.964,20.367,6028300,0
1999-08-05,20.257,21.703,20.123,21.538,8485368,0
1999-08-06,21.593,21.593,20.926,21.036,6377310,0
1999-08-09,20.898,22.08,20.898,21.94,8074256,0
1999-08-10,21.759,22.08,20.953,21.428,7583977,0
1999-08-11,21.494,21.494,20.953,21.33,6010372,0
1999-08-12,21.302,21.428,20.926,20.953,3589162,0
1999-08-13,21.163,21.163,20.23,20.45,4724104,0
1999-08-16,20.286,20.534,20.077,20.314,3417501,0
1999-08-17,20.477,20.852,20.367,20.789,5196449,0
1999-08-18,20.789,21.008,20.202,20.286,4037456,0
1999-08-19,20.184,20.98,20.104,20.632,5590287,0
1999-08-20,20.632,20.898,20.367,20.477,4310147,0
1999-08-23,20.45,20.687,20.104,20.477,5262927,0
1999-08-24,20.414,20.414,19.647,19.828,5996154,0
1999-08-25,20.23,20.367,19.114,19.188,7435714,0
1999-08-26,19.516,19.598,18.796,19.272,8247665,0
1999-08-27,19.307,19.755,19.06,19.379,2833631,0
1999-08-30,19.325,19.647,18.875,19.032,3267928,0
1999-08-31,19.032,20.077,18.851,19.837,4104371,0
1999-09-01,19.856,19.974,19.335,19.647,3533839,0
1999-09-02,19.462,19.618,19.253,19.379,2429516,0
1999-09-03,19.598,19.755,19.462,19.684,2023650,0
1999-09-07,19.727,20.743,19.727,20.659,7672323,0
1999-09-08,20.58,20.88,20.367,20.477,5290043,0
1999-09-09,20.908,21.813,20.852,21.703,10289028,0
1999-09-10,21.393,21.996,21.364,21.996,7652202,0
1999-09-13,21.813,21.969,21.494,21.519,4897078,0
1999-09-14,21.364,21.621,20.534,20.99,5576512,0
1999-09-15,20.852,21.036,20.267,20.267,6877430,0
1999-09-16,20.367,20.908,20.184,20.349,4160131,0
1999-09-17,20.367,20.642,20.104,20.314,3887441,0
1999-09-20,20.314,20.505,19.253,19.253,4862093,0
1999-09-21,19.086,19.188,17.964,18.182,12769055,0
1999-09-22,18.365,18.684,17.851,18.292,8249637,0
1999-09-23,18.815,18.933,17.964,18.017,5382761,0
1999-09-24,17.797,17.992,17.102,17.405,7629680,0
1999-09-27,17.753,18.128,17.543,17.725,4743350,0
1999-09-28,17.543,17.642,16.5,16.711,6877430,0
1999-09-29,17.102,17.851,17.056,17.423,6421705,0
1999-09-30,17.543,17.753,17.029,17.543,5038344,0
1999-10-01,17.543,18.21,17.543,17.878,3469988,0
1999-10-04,17.878,17.878,17.003,17.003,3332654,0
1999-10-05,15.446,15.825,14.166,14.761,32192051,0
1999-10-06,15.045,15.485,14.78,15.154,23833515,0
1999-10-07,15.154,15.182,14.376,14.514,10776677,0
1999-10-08,14.12,14.653,13.818,14.597,11904841,0
1999-10-11,14.97,15.485,14.864,15.485,9378233,0
1999-10-12,16.016,16.087,15.639,15.693,10284652,0
1999-10-13,15.825,16.308,15.611,15.857,7298605,0
1999-10-14,15.825,16.044,15.558,15.712,4828853,0
1999-10-15,15.292,15.485,14.78,14.816,8360938,0
1999-10-18,14.816,14.946,14.249,14.485,5403754,0
1999-10-19,14.543,15.045,14.514,14.733,4450975,0
1999-10-20,14.836,15.338,14.679,15.292,5948483,0
1999-10-21,15.292,16.044,15.292,15.932,5045562,0
1999-10-22,16.362,16.655,16.362,16.526,5126692,0
1999-10-25,16.684,16.793,16.444,16.684,5745332,0
1999-10-26,16.684,16.836,16.308,16.38,6248068,0
1999-10-27,16.362,16.819,15.825,15.825,6242607,0
1999-10-28,15.932,16.151,15.531,15.857,6968621,0
1999-10-29,15.932,16.253,15.665,16.113,6004684,0
1999-11-01,16.362,16.598,15.712,16.572,6924011,0
1999-11-02,16.463,16.463,15.857,15.903,3525528,0
1999-11-03,15.903,16.28,15.712,15.903,5622219,0
1999-11-04,16.071,16.087,15.712,15.712,2913888,0
1999-11-05,15.903,15.932,14.97,15.209,5750798,0
1999-11-08,15.209,16.151,15.026,16.151,4373346,0
1999-11-09,16.572,16.975,16.415,16.836,5492101,0
1999-11-10,17.167,17.543,16.975,17.056,5287418,0
1999-11-11,17.056,17.249,16.572,16.626,4671403,0
1999-11-12,16.655,17.934,16.5,17.835,4891830,0
1999-11-15,18.017,18.52,17.797,18.393,5440275,0
1999-11-17,18.292,19.032,18.292,18.875,6171756,0
1999-11-18,18.875,18.875,18.182,18.31,4366130,0
1999-11-19,18.21,18.584,17.917,17.992,4868431,0
1999-11-22,18.254,18.895,17.642,17.669,6734412,0
1999-11-23,17.697,17.797,17.323,17.506,3764327,0
1999-11-24,17.725,17.878,17.323,17.561,3260712,0
1999-11-26,17.459,17.506,17.083,17.131,1297199,0
1999-11-29,16.975,17.003,16.299,16.545,3406571,0
1999-11-30,16.444,16.947,16.299,16.572,5044903,0
1999-12-01,16.711,17.669,16.517,17.651,4251977,0
1999-12-02,17.215,17.543,16.626,16.984,6808325,0
1999-12-03,16.947,17.003,16.253,16.491,4032423,0
1999-12-06,16.463,16.711,15.825,15.903,5324156,0
1999-12-07,15.825,16.113,15.154,15.256,6963148,0
1999-12-08,15.016,16.113,14.589,15.875,10681333,0
1999-12-09,15.797,15.988,15.128,15.504,7097422,0
1999-12-10,15.446,15.504,14.909,14.988,4960497,0
1999-12-13,15.31,15.629,14.714,14.826,4462346,0
1999-12-14,14.78,15.338,14.714,15.045,6420612,0
1999-12-15,15.446,16.299,15.31,15.848,9247462,0
1999-12-16,16.071,16.415,15.797,15.922,4813758,0
1999-12-17,15.769,16.006,15.531,15.769,4944969,0
1999-12-20,15.549,15.875,15.199,15.446,2861404,0
1999-12-21,15.446,15.988,15.419,15.96,4080315,0
1999-12-22,16.071,16.491,15.769,16.444,5578917,0
1999-12-23,16.491,17.003,16.224,16.874,3660890,0
1999-12-27,17.131,17.323,16.947,16.947,4342951,0
1999-12-28,17.131,17.459,17.003,17.102,2344884,0
1999-12-29,17.215,17.669,17.167,17.268,2472812,0
1999-12-30,17.295,17.295,16.626,16.626,1690819,0
1999-12-31,16.674,17.459,16.655,17.268,1762328,0
2000-01-03,17.348,17.348,16.224,16.444,3816809,0
2000-01-04,16.113,16.737,16.113,16.517,5432184,0
2000-01-05,16.087,16.28,15.693,15.797,8227329,0
2000-01-06,15.797,16.517,15.797,16.444,9696846,0
2000-01-07,16.836,17.543,16.545,17.459,9553396,0
2000-01-10,17.725,17.725,16.444,16.755,5948045,0
2000-01-11,16.919,17.376,16.626,17.376,6289184,0
2000-01-12,17.167,17.376,16.169,16.196,6386058,0
2000-01-13,16.444,16.836,16.299,16.415,8424794,0
2000-01-14,16.517,16.819,16.071,16.545,7744489,0
2000-01-18,16.444,18.128,16.415,17.878,13895248,0
2000-01-19,17.878,18.236,17.625,18.1,8432228,0
2000-01-20,18.1,18.1,17.506,17.506,10713043,0
2000-01-21,17.806,18.667,17.725,18.182,7058496,0
2000-01-24,18.182,18.667,16.874,17.102,6617423,0
2000-01-25,17.131,17.779,16.793,17.167,6284811,0
2000-01-26,17.588,17.964,16.491,16.598,8990952,0
2000-01-27,16.737,17.131,15.712,16.087,7330093,0
2000-01-28,15.769,16.141,15.128,15.365,8018273,0
2000-01-31,15.392,15.656,15.236,15.504,6526890,0
2000-02-01,15.586,15.825,15.256,15.611,6550723,0
2000-02-02,15.988,16.044,15.549,15.922,6684336,0
2000-02-03,16.044,16.113,15.693,16.044,4670750,0
2000-02-04,15.825,16.006,15.586,15.797,5121665,0
2000-02-07,15.797,16.415,15.693,16.044,4246076,0
2000-02-08,16.463,16.463,15.629,15.825,4985424,0
2000-02-09,15.712,16.044,14.864,15.236,7138531,0
2000-02-10,15.045,15.446,14.988,15.199,8316766,0
2000-02-11,15.392,15.419,14.589,14.696,6786892,0
2000-02-14,14.909,15.549,14.451,15.419,6769400,0
2000-02-15,15.446,16.545,15.419,16.517,8723727,0
2000-02-16,16.737,17.056,16.572,16.793,8362692,0
2000-02-17,16.517,16.893,15.96,16.517,5907589,0
2000-02-18,16.299,16.463,15.693,15.74,3929429,0
2000-02-22,15.712,15.769,15.128,15.236,4139794,0
2000-02-23,15.128,15.31,14.714,14.714,4033301,0
2000-02-24,14.798,15.693,14.743,15.199,6913729,0
2000-02-25,15.199,15.256,14.35,14.451,8143575,0
2000-02-28,14.505,15.154,14.368,15.016,5761511,0
2000-02-29,15.236,16.545,15.128,16.444,8554907,0
2000-03-01,16.444,17.734,16.169,17.625,10830254,0
2000-03-02,17.569,18.384,17.414,18.162,10426794,0
2000-03-03,18.162,18.162,16.903,17.607,8475310,0
2000-03-06,18.083,18.145,17.734,17.763,6281966,0
2000-03-07,17.788,19.589,17.788,19.16,14184778,0
2000-03-08,18.3,18.3,17.111,17.167,13044152,0
2000-03-09,17.607,17.625,16.737,17.276,6644537,0
2000-03-10,17.003,17.999,16.929,17.029,4772434,0
2000-03-13,16.526,17.844,16.473,16.737,5658078,0
2000-03-14,16.607,16.874,15.96,16.425,6390650,0
2000-03-15,16.545,16.845,15.932,16.308,3757547,0
2000-03-16,15.988,17.224,15.825,16.957,6622451,0
2000-03-17,16.607,16.793,16.28,16.526,7066586,0
2000-03-20,16.151,16.169,15.446,15.586,8458689,0
2000-03-21,15.875,16.28,15.74,16.151,11255584,0
2000-03-22,16.473,17.003,16.253,16.655,13150211,0
2000-03-23,16.526,16.692,16.044,16.308,9415409,0
2000-03-24,16.765,17.276,16.473,16.793,7858419,0
2000-03-27,16.362,17.111,16.044,16.415,7632525,0
2000-03-28,16.169,16.957,15.932,16.234,11318782,0
2000-03-29,16.044,17.414,15.825,17.331,10812979,0
2000-03-30,17.276,17.944,17.029,17.459,9561265,0
2000-03-31,17.569,17.844,17.066,17.706,5464327,0
2000-04-03,17.651,18.355,17.487,18.3,5363302,0
2000-04-04,18.3,18.622,16.845,17.224,9127189,0
2000-04-05,17.304,17.331,16.253,16.362,5920710,0
2000-04-06,16.473,17.111,16.415,16.874,7088015,0
2000-04-07,17.304,17.788,16.929,17.066,10130049,0
2000-04-10,17.066,17.066,16.444,16.5,7140281,0
2000-04-11,16.793,17.385,16.5,17.304,5349087,0
2000-04-12,17.487,17.763,17.167,17.569,4749693,0
2000-04-13,17.459,17.844,16.903,16.929,4849844,0
2000-04-14,17.029,17.651,16.526,16.737,5692630,0
2000-04-17,16.545,16.737,16.151,16.545,6218767,0
2000-04-18,16.793,18.083,16.526,17.944,7914838,0
2000-04-19,17.844,18.3,17.249,17.844,5690003,0
2000-04-20,17.898,18.3,17.706,18.191,5470235,0
2000-04-24,18.458,18.676,17.414,17.917,4699613,0
2000-04-25,18.52,18.52,17.304,17.844,6509392,0
2000-04-26,17.982,18.786,17.414,18.786,8882490,0
2000-04-27,18.565,19.993,18.3,19.589,13582540,0
2000-04-28,19.398,19.563,19.023,19.023,5962916,0
2000-05-01,18.977,19.398,18.538,19.06,5608220,0
2000-05-02,19.272,20.45,19.216,20.395,9339745,0
2000-05-03,20.184,20.349,19.188,19.48,7056965,0
2000-05-04,19.398,20.239,19.398,20.239,5385825,0
2000-05-05,19.911,20.314,19.563,20.184,6384091,0
2000-05-08,20.286,21.072,20.286,20.826,7047997,0
2000-05-09,20.725,21.072,20.614,21.072,6223361,0
2000-05-10,20.77,21.302,20.588,21.181,7538933,0
2000-05-11,21.181,21.723,21.072,21.685,7178547,0
2000-05-12,21.476,21.85,21.045,21.575,8127831,0
2000-05-15,21.428,22.443,21.227,22.199,8645000,0
2000-05-16,22.307,22.307,21.346,22.179,7604753,0
2000-05-17,21.959,22.499,21.637,21.959,8860186,0
2000-05-18,21.85,21.904,21.098,21.364,8860840,0
2000-05-19,21.529,21.932,21.227,21.904,6338604,0
2000-05-22,21.428,21.529,17.276,20.395,6496708,0
2000-05-23,20.505,21.045,20.184,20.99,5040316,0
2000-05-24,21.227,21.393,20.642,20.89,5361117,0
2000-05-25,20.89,20.908,19.856,20.807,4606893,0
2000-05-26,21.045,21.181,20.077,20.184,2384030,0
2000-05-30,20.45,21.393,20.349,21.154,5948700,0
2000-05-31,21.476,22.344,21.428,21.996,5743144,0
2000-06-01,21.621,22.095,21.293,21.904,5724558,0
2000-06-02,21.593,21.593,20.432,20.826,6901485,0
2000-06-05,21.265,21.593,19.647,19.675,7000544,0
2000-06-06,19.974,21.154,19.828,20.935,6143544,0
2000-06-07,21.017,21.265,20.267,20.515,4665281,0
2000-06-08,20.395,20.826,20.13,20.13,7002294,0
2000-06-09,20.239,20.239,19.563,19.727,5613470,0
2000-06-12,20.13,20.935,20.13,20.852,4784897,0
2000-06-13,20.852,21.593,20.852,20.908,6521858,0
2000-06-14,20.908,21.51,20.432,20.588,4086656,0
2000-06-15,20.588,20.908,19.647,20.077,5447711,0
2000-06-16,20.725,21.364,20.642,21.137,5438525,0
2000-06-19,21.154,21.154,20.13,20.725,4193155,0
2000-06-20,20.349,20.614,19.911,20.588,5509819,0
2000-06-21,20.588,21.557,20.477,21.476,8049104,0
2000-06-22,21.208,21.723,20.314,20.534,6269940,0
2000-06-23,20.725,21.265,20.515,20.534,3759079,0
2000-06-26,20.562,20.973,20.157,20.367,4516579,0
2000-06-27,20.286,20.78,19.893,20.588,6334448,0
2000-06-28,20.534,20.534,19.727,19.954,5565360,0
2000-06-29,20.212,21.127,20.048,20.908,6051698,0
2000-06-30,20.826,21.017,20.184,20.367,5563392,0
2000-07-03,20.184,20.477,20.184,20.267,1053592,0
2000-07-05,19.974,19.974,19.023,19.243,6542196,0
2000-07-06,19.434,19.911,19.104,19.207,5997467,0
2000-07-07,19.207,19.316,18.565,18.857,5431963,0
2000-07-10,18.942,19.37,18.083,18.128,8956620,0
2000-07-11,18.895,20.267,18.895,20.077,12851934,0
2000-07-12,20.212,20.239,19.563,19.828,7966008,0
2000-07-13,19.856,19.856,19.023,19.563,5456676,0
2000-07-14,19.454,19.647,18.996,19.48,5062835,0
2000-07-17,19.29,19.316,18.485,18.502,5867571,0
2000-07-18,18.942,19.454,18.895,19.37,6388903,0
2000-07-19,19.37,19.745,19.132,19.398,3655207,0
2000-07-20,19.48,19.727,19.37,19.48,4406804,0
2000-07-21,19.434,19.506,17.917,18.245,13960633,0
2000-07-24,18.403,18.667,17.788,17.999,5755828,0
2000-07-25,18.403,18.748,18.128,18.245,7577637,0
2000-07-26,18.245,18.968,18.083,18.815,6778805,0
2000-07-27,19.272,19.809,19.207,19.589,11311779,0
2000-07-28,19.589,20.077,19.207,19.618,4806550,0
2000-07-31,19.618,19.911,19.243,19.911,4934256,0
2000-08-01,20.077,20.562,19.828,20.212,5810496,0
2000-08-02,20.515,20.852,20.45,20.534,6045140,0
2000-08-03,20.697,20.807,20.104,20.349,5962697,0
2000-08-04,20.45,21.236,20.239,20.842,5963136,0
2000-08-07,20.725,21.346,20.642,21.027,4448789,0
2000-08-08,21.055,21.557,21.017,21.504,7106384,0
2000-08-09,22.014,22.855,21.996,22.719,17897493,0
2000-08-10,22.636,22.855,22.37,22.508,7175050,0
2000-08-11,22.453,22.453,21.805,22.014,4454475,0
2000-08-14,22.133,22.799,22.095,22.555,6130426,0
2000-08-15,22.883,22.939,21.969,22.206,4626356,0
2000-08-16,22.014,23.323,21.86,23.323,10229107,0
2000-08-17,23.423,23.633,22.855,23.212,6896893,0
2000-08-18,23.285,23.285,22.508,22.747,5653704,0
2000-08-21,22.939,23.176,22.453,23.076,4018430,0
2000-08-22,23.048,23.285,22.617,23.011,5887254,0
2000-08-23,23.258,23.423,22.993,23.258,6338604,0
2000-08-24,23.258,23.258,22.799,22.939,3535590,0
2000-08-25,23.011,23.011,22.289,22.747,3398256,0
2000-08-28,22.828,23.552,22.396,23.158,4742034,0
2000-08-29,23.158,23.552,22.993,23.212,5723902,0
2000-08-30,23.24,23.449,22.396,22.901,5728274,0
2000-08-31,23.129,23.24,22.425,22.883,4383624,0
2000-09-01,22.883,23.323,22.828,23.212,1834272,0
2000-09-05,23.323,23.423,22.636,23.212,4167348,0
2000-09-06,23.423,23.878,23.158,23.667,6169787,0
2000-09-07,23.339,23.339,22.828,23.129,3210414,0
2000-09-08,22.828,22.883,22.152,22.536,4051230,0
2000-09-11,22.536,23.696,22.536,23.467,7290508,0
2000-09-12,23.696,23.696,23.093,23.533,5541742,0
2000-09-13,23.339,23.339,22.471,22.471,3950422,0
2000-09-14,22.508,22.617,21.904,22.289,9355706,0
2000-09-15,22.91,23.129,22.7,22.799,5743582,0
2000-09-18,22.91,22.966,21.885,22.08,3703315,0
2000-09-19,22.07,22.26,21.613,21.885,4553535,0
2000-09-20,22.152,22.425,21.017,21.045,8137233,0
2000-09-21,20.99,21.198,20.395,20.77,10752627,0
2000-09-22,20.659,21.146,20.077,20.359,5655893,0
2000-09-25,20.257,20.424,19.454,20.222,10949872,0
2000-09-26,20.659,20.826,20.395,20.77,4190967,0
2000-09-27,20.826,21.265,20.395,21.072,6234950,0
2000-09-28,21.284,21.284,20.77,21.055,3961791,0
2000-09-29,21.311,21.823,21.072,21.181,4642099,0
2000-10-02,21.613,22.095,20.798,21.805,5074865,0
2000-10-03,21.885,21.969,21.364,21.476,4367441,0
2000-10-04,21.393,21.393,19.911,20.077,5952202,0
2000-10-05,20.339,20.339,19.526,20.019,8287903,0
2000-10-06,20.123,20.496,18.904,19.014,9530211,0
2000-10-09,19.37,19.875,19.207,19.207,6498022,0
2000-10-10,19.8,20.45,19.694,19.911,5527746,0
2000-10-11,20.424,20.659,19.608,20.104,5343618,0
2000-10-12,20.202,21.284,20.202,20.614,9575261,0
2000-10-13,20.614,20.614,19.335,19.582,6832816,0
2000-10-16,19.582,19.582,18.502,18.684,6404646,0
2000-10-17,18.875,19.582,18.684,18.767,6357413,0
2000-10-18,19.225,19.225,18.182,18.556,6896672,0
2000-10-19,18.502,19.094,18.282,18.528,6134141,0
2000-10-20,18.528,19.069,18.254,19.069,6618731,0
2000-10-23,18.667,18.748,17.525,17.826,11606560,0
2000-10-24,17.964,18.476,17.633,18.017,13672198,0
2000-10-25,14.816,16.389,14.798,16.044,55424420,0
2000-10-26,16.389,16.444,15.611,16.071,19465201,0
2000-10-27,16.087,16.196,15.74,16.016,12280095,0
2000-10-30,16.016,16.113,15.611,15.903,12981831,0
2000-10-31,15.988,16.169,15.825,16.044,10596055,0
2000-11-01,16.234,16.793,16.234,16.692,12802733,0
2000-11-02,16.607,16.635,16.113,16.317,7151431,0
2000-11-03,16.335,16.737,16.113,16.317,7433090,0
2000-11-06,16.317,16.711,16.044,16.553,7805714,0
2000-11-07,16.903,17.092,16.253,16.444,8393304,0
2000-11-08,16.938,16.938,16.444,16.664,6974082,0
2000-11-09,16.874,16.938,16.234,16.415,8239792,0
2000-11-10,16.553,16.819,16.071,16.071,5927927,0
2000-11-13,16.071,16.5,15.848,15.903,9266053,0
2000-11-14,15.629,16.5,15.629,16.28,6704233,0
2000-11-15,16.473,16.903,16.473,16.773,7735087,0
2000-11-16,16.664,16.903,16.415,16.526,7224034,0
2000-11-17,16.473,16.5,16.044,16.087,9439900,0
2000-11-20,16.335,16.473,15.74,15.797,7394164,0
2000-11-21,15.848,16.071,15.693,15.712,6551377,0
2000-11-22,15.611,15.656,15.392,15.531,4940158,0
2000-11-24,15.629,16.234,15.586,16.016,2012056,0
2000-11-27,15.848,16.169,15.656,15.875,3564672,0
2000-11-28,16.071,16.234,15.531,15.549,5382544,0
2000-11-29,15.549,15.586,14.714,15.092,9069021,0
2000-11-30,15.199,15.338,14.36,14.495,9703187,0
2000-12-01,14.653,15.145,14.004,14.714,10374310,0
2000-12-04,14.761,15.064,14.653,14.845,8264289,0
2000-12-05,14.978,15.338,14.714,15.064,6094121,0
2000-12-06,15.173,15.466,15.007,15.092,7437462,0
2000-12-07,15.092,15.74,15.007,15.586,6904981,0
2000-12-08,15.531,16.234,15.338,15.96,5310599,0
2000-12-11,16.196,16.692,16.113,16.482,5940830,0
2000-12-12,16.482,16.692,16.28,16.526,3784664,0
2000-12-13,16.526,16.912,15.988,16.335,6184439,0
2000-12-14,16.234,16.635,15.848,16.044,5712095,0
2000-12-15,16.044,16.362,15.96,16.169,6211552,0
2000-12-18,16.362,16.965,16.362,16.828,9139873,0
2000-12-19,16.938,17.102,16.802,16.965,9142277,0
2000-12-20,16.746,16.912,16.169,16.397,9653327,0
2000-12-21,16.28,16.5,15.797,16.071,6735727,0
2000-12-22,16.335,16.362,15.629,15.629,6565814,0
2000-12-26,16.071,16.482,15.848,16.335,8590772,0
2000-12-27,16.5,16.72,15.848,16.071,5143091,0
2000-12-28,16.169,16.253,15.875,16.113,6515519,0
2000-12-29,16.169,16.196,15.74,15.74,6147482,0
2001-01-02,16.044,16.397,15.875,15.988,5309069,0
2001-01-03,16.253,16.253,15.629,15.769,6536729,0
2001-01-04,15.586,15.797,15.119,15.712,9959038,0
2001-01-05,15.797,16.044,15.466,15.656,6527106,0
2001-01-08,16.016,16.151,15.848,15.875,6827134,0
2001-01-09,16.5,16.746,16.151,16.526,8322238,0
2001-01-10,16.5,17.232,16.5,17.066,9853859,0
2001-01-11,17.148,17.477,16.965,17.423,8533042,0
2001-01-12,17.131,17.423,17.131,17.395,6065475,0
2001-01-16,17.366,17.669,17.02,17.615,6296838,0
2001-01-17,17.313,17.313,16.773,16.938,7111415,0
2001-01-18,16.884,17.066,15.875,16.317,7447086,0
2001-01-19,16.317,16.912,15.932,16.113,7142469,0
2001-01-22,16.397,16.553,16.169,16.196,3924617,0
2001-01-23,16.582,16.938,16.196,16.773,5374018,0
2001-01-24,16.884,17.423,16.635,17.295,7259240,0
2001-01-25,17.366,18.162,17.047,18.083,7218564,0
2001-01-26,18.108,18.32,17.395,17.697,6151198,0
2001-01-29,17.543,17.625,17.295,17.331,3198820,0
2001-01-30,17.331,17.669,16.965,17.477,4225298,0
2001-01-31,17.588,18.017,17.348,17.878,5763479,0
2001-02-01,17.543,17.607,17.241,17.459,4011433,0
2001-02-02,17.395,17.871,17.376,17.423,5929677,0
2001-02-05,17.669,18.083,17.588,17.851,5513972,0
2001-02-06,18.137,18.667,17.588,18.52,6327230,0
2001-02-07,18.236,18.933,17.992,18.667,7791721,0
2001-02-08,18.739,18.857,18.118,18.584,7179421,0
2001-02-09,18.648,18.933,18.412,18.438,3969664,0
2001-02-12,18.346,18.52,17.999,18.52,6534324,0
2001-02-13,18.145,18.805,18.073,18.786,7585946,0
2001-02-14,18.667,18.996,18.546,18.73,7281109,0
2001-02-15,18.502,18.602,17.917,18.036,6948277,0
2001-02-16,18.694,18.713,18.046,18.191,10230422,0
2001-02-20,18.236,18.63,18.009,18.108,10138574,0
2001-02-21,18.064,18.448,17.964,18.017,5310380,0
2001-02-22,18.375,18.502,17.276,17.405,6034864,0
2001-02-23,17.506,17.716,16.765,17.177,4134766,0
2001-02-26,17.167,18.017,17.02,17.706,5775946,0
2001-02-27,18.026,18.182,17.851,18.054,5166711,0
2001-02-28,18.162,18.21,17.075,17.34,5027410,0
2001-03-01,17.395,17.964,17.34,17.516,3726059,0
2001-03-02,17.516,18.064,17.459,17.999,4753626,0
2001-03-05,18.162,18.502,17.753,18.346,3549580,0
2001-03-06,18.236,18.704,18.083,18.667,5264896,0
2001-03-07,18.667,19.582,18.667,19.498,8672997,0
2001-03-08,19.498,19.684,19.086,19.675,6781209,0
2001-03-09,19.684,19.993,19.142,19.388,6054981,0
2001-03-12,19.471,19.582,18.704,18.758,5524905,0
2001-03-13,18.767,18.833,17.779,17.934,6159946,0
2001-03-14,17.934,18.502,17.588,17.797,7864106,0
2001-03-15,17.878,17.964,17.376,17.423,6684555,0
2001-03-16,17.249,17.706,16.984,17.029,6292903,0
2001-03-19,17.423,18.026,17.295,17.687,6650004,0
2001-03-20,17.992,18.403,17.734,17.898,6877865,0
2001-03-21,17.851,17.934,16.793,16.903,7261865,0
2001-03-22,16.655,16.655,15.639,16.491,9831549,0
2001-03-23,16.645,17.139,16.141,16.919,6529513,0
2001-03-26,17.029,17.506,16.562,16.975,5827116,0
2001-03-27,17.148,17.295,16.335,16.553,6761966,0
2001-03-28,16.317,16.415,15.942,16.025,6248949,0
2001-03-29,15.825,15.825,15.302,15.302,6626388,0
2001-03-30,15.656,16.215,15.656,16.006,8061134,0
2001-04-02,16.006,16.006,14.899,14.899,8762873,0
2001-04-03,14.854,15.026,14.03,14.12,11183200,0
2001-04-04,14.204,14.597,14.175,14.324,10698392,0
2001-04-05,14.761,15.026,14.185,14.918,8287463,0
2001-04-06,14.816,15.182,14.333,14.89,7085170,0
2001-04-09,15.137,15.611,15.026,15.419,4813325,0
2001-04-10,15.674,16.006,15.219,15.857,7104854,0
2001-04-11,15.857,16.006,15.219,15.319,5685852,0
2001-04-12,15.639,15.848,15.209,15.264,5514844,0
2001-04-16,15.246,15.841,15.227,15.816,4889207,0
2001-04-17,15.816,16.224,15.466,16.169,5606906,0
2001-04-18,16.071,16.317,15.504,15.731,7654174,0
2001-04-19,16.006,16.025,15.246,15.347,5843956,0
2001-04-20,15.731,16.272,15.466,16.132,8224923,0
2001-04-23,16.234,16.645,16.196,16.572,5372925,0
2001-04-24,16.572,16.919,16.159,16.362,5189892,0
2001-04-25,16.463,16.919,16.187,16.819,3408317,0
2001-04-26,17.205,18.556,17.205,18.355,15805186,0
2001-04-27,18.384,18.556,18.191,18.337,7540022,0
2001-04-30,18.602,18.942,18.438,18.823,6109430,0
2001-05-01,18.748,18.875,18.21,18.493,4881331,0
2001-05-02,18.083,18.083,17.376,17.561,9472921,0
2001-05-03,17.659,17.878,17.34,17.642,7597535,0
2001-05-04,17.851,18.639,17.687,18.191,7095671,0
2001-05-07,18.421,18.584,17.744,17.898,4065009,0
2001-05-08,17.898,18.046,17.441,17.964,4478966,0
2001-05-09,18.21,18.52,18.1,18.52,6930786,0
2001-05-10,18.622,18.73,18.263,18.556,4792548,0
2001-05-11,18.538,18.538,17.944,18.21,4730228,0
2001-05-14,18.684,19.142,18.476,19.142,7448178,0
2001-05-15,19.16,19.773,19.16,19.755,8378433,0
2001-05-16,19.388,19.791,19.16,19.773,9314377,0
2001-05-17,19.773,20.668,19.618,20.605,8852092,0
2001-05-18,20.706,20.973,20.477,20.826,8267127,0
2001-05-21,20.89,21.446,20.761,21.428,8227766,0
2001-05-22,21.409,21.409,20.734,20.908,8788674,0
2001-05-23,20.908,20.908,20.23,20.304,7320688,0
2001-05-24,20.322,20.322,19.846,20.295,5434591,0
2001-05-25,20.304,20.826,20.304,20.687,4604273,0
2001-05-29,20.908,20.99,20.367,20.496,4456224,0
2001-05-30,20.477,20.58,19.727,20.019,6275407,0
2001-05-31,19.954,20.414,19.563,20.359,8004276,0
2001-06-01,20.359,20.45,19.954,20.086,6113368,0
2001-06-04,20.441,20.926,20.414,20.752,6638196,0
2001-06-05,20.58,20.706,20.202,20.706,5211100,0
2001-06-06,20.332,20.332,19.506,19.656,7132625,0
2001-06-07,19.225,19.627,19.069,19.398,7651112,0
2001-06-08,19.589,19.598,19.006,19.563,3286296,0
2001-06-11,19.684,19.818,19.123,19.253,5098698,0
2001-06-12,19.353,19.702,19.263,19.554,4512642,0
2001-06-13,19.764,20.304,19.29,19.353,8338416,0
2001-06-14,19.225,19.353,18.833,18.895,7223159,0
2001-06-15,18.63,19.142,18.63,18.833,7404878,0
2001-06-18,18.73,19.023,18.458,18.52,4209117,0
2001-06-19,18.565,18.713,18.346,18.602,4034613,0
2001-06-20,18.365,18.958,18.046,18.128,5988723,0
2001-06-21,18.191,18.227,16.984,17.139,14771057,0
2001-06-22,17.148,17.467,16.59,17.148,11159365,0
2001-06-25,17.34,17.543,17.029,17.295,8059385,0
2001-06-26,17.295,18.054,17.295,17.964,8214645,0
2001-06-27,17.687,17.697,16.836,16.884,7912435,0
2001-06-28,16.884,16.984,15.942,16.234,10363816,0
2001-06-29,15.74,16.729,15.373,15.549,16686237,0
2001-07-02,15.401,15.779,14.918,14.918,12883426,0
2001-07-03,15.11,15.319,14.872,14.872,8693331,0
2001-07-05,14.872,15.219,14.761,14.826,16066287,0
2001-07-06,14.961,14.978,14.285,14.485,12795732,0
2001-07-09,14.634,14.634,13.976,14.324,9001231,0
2001-07-10,14.147,14.978,14.147,14.543,11347647,0
2001-07-11,14.432,14.543,13.627,14.514,13214939,0
2001-07-12,14.476,14.743,13.757,13.874,12676552,0
2001-07-13,13.884,14.458,13.454,14.049,10852997,0
2001-07-16,14.049,14.324,13.104,13.281,10071878,0
2001-07-17,13.581,13.865,13.052,13.389,11064240,0
2001-07-18,13.114,13.757,12.768,13.543,14584519,0
2001-07-19,13.711,13.966,13.454,13.774,9315690,0
2001-07-20,14.068,14.743,13.976,14.733,10806856,0
2001-07-23,14.807,14.946,14.35,14.696,7077081,0
2001-07-24,14.807,14.807,13.948,14.166,5745768,0
2001-07-25,14.414,14.961,14.049,14.961,9920772,0
2001-07-26,15.283,15.629,14.936,15.504,14560467,0
2001-07-27,15.513,15.875,15.074,15.769,7723713,0
2001-07-30,15.769,15.988,15.567,15.922,8024615,0
2001-07-31,16.025,16.071,15.236,15.292,6344292,0
2001-08-01,15.648,15.942,15.007,15.045,10265846,0
2001-08-02,15.329,15.594,14.988,15.504,6669028,0
2001-08-03,15.504,15.611,15.283,15.356,5188578,0
2001-08-06,15.365,15.648,15.199,15.419,3781384,0
2001-08-07,15.485,15.834,15.373,15.446,5470235,0
2001-08-08,15.446,15.567,14.495,14.634,6458003,0
2001-08-09,14.634,14.714,13.928,13.976,12587987,0
2001-08-10,14.24,14.341,13.757,13.757,11817806,0
2001-08-13,13.865,13.966,13.408,13.454,12217113,0
2001-08-14,13.454,13.536,13.152,13.344,17170173,0
2001-08-15,13.344,14.468,13.344,14.35,10970865,0
2001-08-16,14.414,14.451,13.809,14.112,10875960,0
2001-08-17,14.112,14.147,13.809,13.938,4135642,0
2001-08-20,13.894,14.068,13.674,13.757,3857047,0
2001-08-21,13.995,14.147,13.737,13.995,6288307,0
2001-08-22,14.195,14.414,13.435,13.737,10078657,0
2001-08-23,13.838,13.838,13.379,13.473,6192531,0
2001-08-24,13.527,13.674,13.379,13.571,5710561,0
2001-08-27,13.683,13.91,13.571,13.674,4441791,0
2001-08-28,13.846,13.846,13.215,13.3,7106166,0
2001-08-29,13.379,13.581,13.097,13.171,5794316,0
2001-08-30,13.079,13.244,12.181,12.228,14363001,0
2001-08-31,12.218,12.402,12.126,12.163,9474233,0
2001-09-04,12.284,12.877,12.256,12.666,9512282,0
2001-09-05,12.666,12.849,12.383,12.721,7617436,0
2001-09-06,12.596,12.922,12.587,12.817,6783398,0
2001-09-07,12.721,12.788,12.383,12.402,5722806,0
2001-09-10,12.402,12.797,12.356,12.603,5195137,0
2001-09-17,12.903,13.024,11.634,11.698,10665808,0
2001-09-18,11.698,11.788,10.719,10.757,9537432,0
2001-09-19,10.837,10.864,9.3914,9.943,18574083,0
2001-09-20,9.523,9.97,9.4304,9.4571,12929127,0
2001-09-21,9.4671,10.225,8.8713,9.905,13418528,0
2001-09-24,10.006,10.068,9.11,9.2191,11461798,0
2001-09-25,9.3467,9.3651,8.7526,8.7984,12899606,0
2001-09-26,9,9,8.4873,8.6426,20379713,0
2001-09-27,8.6614,9.182,8.5787,9.1722,13859166,0
2001-09-28,9.2553,9.943,9.2553,9.888,16022770,0
2001-10-01,9.769,9.769,9.3093,9.611,13653171,0
2001-10-02,9.475,9.685,9.3013,9.4013,8314801,0
2001-10-03,9.3467,9.888,9.0182,9.796,10104680,0
2001-10-04,9.85,10.635,9.85,10.417,14821787,0
2001-10-05,10.573,10.599,10.097,10.252,9639991,0
2001-10-08,10.252,10.855,10.097,10.553,10165033,0
2001-10-09,10.617,10.828,10.355,10.645,6906733,0
2001-10-10,10.775,11.423,10.655,11.388,8836785,0
2001-10-11,11.397,11.707,10.993,11.294,9467453,0
2001-10-12,11.186,11.495,10.929,11.112,8704268,0
2001-10-15,11.112,11.247,10.626,10.784,6459098,0
2001-10-16,10.757,11.012,10.655,10.91,13342865,0
2001-10-17,11.085,11.214,10.617,10.692,9914867,0
2001-10-18,10.757,10.757,10.097,10.106,12552564,0
2001-10-19,10.106,10.582,9.943,10.535,9726368,0
2001-10-22,10.874,10.957,10.599,10.775,7874381,0
2001-10-23,10.947,11.341,10.692,10.91,9888627,0
2001-10-24,10.553,11.085,10.435,10.947,13623211,0
2001-10-25,10.9,12.019,10.874,12,11039531,0
2001-10-26,12.284,12.684,12.073,12.246,17005728,0
2001-10-29,12.375,12.54,12.101,12.2,9273703,0
2001-10-30,11.954,11.954,11.442,11.561,10492618,0
2001-10-31,11.542,11.542,10.757,10.837,16282776,0
2001-11-01,10.9,10.929,10.355,10.526,14563527,0
2001-11-02,10.683,10.702,10.097,10.252,7892970,0
2001-11-05,10.398,10.472,9.868,9.915,11357050,0
2001-11-06,9.805,9.805,9.182,9.532,15710278,0
2001-11-07,9.676,9.868,9.3467,9.713,14063849,0
2001-11-08,9.961,10.355,9.769,9.97,11683319,0
2001-11-09,10.317,10.398,9.915,9.989,10450848,0
2001-11-12,9.85,10.031,9.4939,10.006,7694628,0
2001-11-13,10.198,10.398,9.813,10.097,8615046,0
2001-11-14,9.85,9.859,9.4304,9.475,11722681,0
2001-11-15,9.3281,9.3467,8.725,8.7984,23558199,0
2001-11-16,8.8167,9,8.7709,8.8899,16768898,0
2001-11-19,8.9083,9.2097,8.7069,8.9264,15720773,0
2001-11-20,9.2097,9.585,9.2097,9.3467,12651843,0
2001-11-21,9.549,9.568,9.1464,9.1722,8484711,0
2001-11-23,9.2097,9.523,9.0182,9.4205,4937754,0
2001-11-26,9.4112,9.4571,9.2271,9.2553,11913583,0
2001-11-27,9.3093,9.759,9.2553,9.647,16736755,0
2001-11-28,9.4205,9.62,9.0457,9.4112,10545318,0
2001-11-29,9.568,9.62,9.2926,9.578,8134828,0
2001-11-30,9.685,9.693,9.4112,9.4571,7500004,0
2001-12-03,9.3467,9.878,9.2926,9.731,11335621,0
2001-12-04,9.585,9.667,9.2271,9.667,16851121,0
2001-12-05,9.888,10.05,9.611,9.713,20616759,0
2001-12-06,9.713,9.722,9.182,9.1998,16428636,0
2001-12-07,9.1913,9.1913,4.829,5.2954,168308501,0
2001-12-10,6.0637,6.5027,5.8261,6.1736,135832380,0
2001-12-11,6.2192,6.4202,5.9814,6.1736,54476446,0
2001-12-12,6.0456,6.1004,5.7162,5.8625,39702331,0
2001-12-13,5.8444,6.0637,5.6887,5.899,22898227,0
2001-12-14,5.8534,5.8899,5.6523,5.7344,18754056,0
2001-12-17,5.7344,5.7344,5.378,5.6612,20148349,0
2001-12-18,5.6797,5.7801,5.5241,5.6612,16023861,0
2001-12-19,5.5695,5.8625,5.5607,5.7069,18487270,0
2001-12-20,5.6523,5.7895,5.6431,5.6523,13957134,0
2001-12-21,5.762,5.8261,5.7069,5.7437,13747423,0
2001-12-24,5.835,6.0271,5.771,5.8808,8898232,0
2001-12-26,5.9082,5.9082,5.6887,5.7162,18310360,0
2001-12-27,5.7437,5.7895,5.6431,5.7255,17085107,0
2001-12-28,5.771,5.899,5.762,5.8261,19177636,0
2001-12-31,5.8168,5.8168,5.7526,5.7801,22333384,0
2002-01-02,5.762,5.762,5.3048,5.4143,23217499,0
2002-01-03,5.378,5.405,4.7924,4.8107,59345537,0
2002-01-04,4.7924,4.8107,3.7958,4.5088,114745463,0
2002-01-07,4.5456,5.0762,4.5456,4.8747,38395949,0
2002-01-08,5.0667,5.0667,4.765,4.8472,23945478,0
2002-01-09,4.8747,5.4602,4.8566,5.3592,66667757,0
2002-01-10,5.4143,5.4783,5.0852,5.1034,28360807,0
2002-01-11,5.0762,5.0762,4.838,4.838,16755122,0
2002-01-14,4.838,5.0303,4.7469,4.7556,15375478,0
2002-01-15,4.8566,4.9203,4.5456,4.7101,22000993,0
2002-01-16,4.5456,4.7192,4.4629,4.5272,25489784,0
2002-01-17,4.5728,4.6553,4.454,4.5088,14552597,0
2002-01-18,4.4998,4.4998,4.3898,4.4451,15751386,0
2002-01-22,4.5547,4.6187,4.4629,4.5272,10639789,0
2002-01-23,4.5911,4.8566,4.5728,4.765,19132154,0
2002-01-24,5.0027,5.9721,4.9662,5.9267,72560697,0
2002-01-25,5.8625,6.4843,5.8261,6.3287,55807763,0
2002-01-28,6.3929,6.5211,5.835,5.9541,28334134,0
2002-01-29,6.0545,6.2192,5.8261,6.2009,22850776,0
2002-01-30,5.8444,6.1736,5.4143,5.9082,27254957,0
2002-01-31,6.0087,6.2559,5.9908,6.0637,15884346,0
2002-02-01,6.2009,6.2467,5.9814,6.1367,12926943,0
2002-02-04,6.1736,6.3106,5.9721,5.9814,12928912,0
2002-02-05,5.9721,6.0637,5.7437,5.9354,12712855,0
2002-02-06,5.9447,6.0545,5.7069,5.7437,14204898,0
2002-02-07,5.7437,5.9541,5.6705,5.7801,11210757,0
2002-02-08,5.8261,6.3929,5.7801,6.1551,19846136,0
2002-02-11,6.4021,6.8595,6.32,6.6306,31332429,0
2002-02-12,6.6124,6.6672,6.4021,6.4295,15672225,0
2002-02-13,6.4753,6.6398,6.3747,6.6033,14231358,0
2002-02-14,6.6398,6.7314,6.4388,6.4753,9685255,0
2002-02-15,7.7099,7.9477,7.1701,7.1798,57895482,0
2002-02-19,7.0606,7.1156,6.7771,7.0149,15935733,0
2002-02-20,7.0149,7.0332,6.7954,6.9325,8125642,0
2002-02-21,6.9507,7.1246,6.9419,6.9692,12215799,0
2002-02-22,7.0241,7.3623,7.0056,7.2801,14408049,0
2002-02-25,7.2801,7.5086,7.2069,7.2801,12097058,0
2002-02-26,7.3623,7.4264,6.8868,7.3076,8768338,0
2002-02-27,7.3076,7.4171,7.1887,7.3351,8506800,0
2002-02-28,7.3351,7.5086,7.271,7.3441,7286795,0
2002-03-01,7.4081,7.6002,7.161,7.5181,11286854,0
2002-03-04,7.536,7.7831,7.4997,7.6827,12970020,0
2002-03-05,7.4903,7.6552,7.4812,7.6093,7701844,0
2002-03-06,7.5635,7.5912,7.2892,7.5912,10513390,0
2002-03-07,7.7831,7.8106,7.6552,7.728,12681365,0
2002-03-08,7.728,7.7831,7.6093,7.6734,9962101,0
2002-03-11,7.6552,7.8658,7.3899,7.5726,9638897,0
2002-03-12,7.3623,7.6916,7.3534,7.6002,15859197,0
2002-03-13,7.6002,7.8106,7.4446,7.4446,18243445,0
2002-03-14,7.4358,7.4446,6.8959,7.1521,29822670,0
2002-03-15,7.1521,7.4903,7.0697,7.4171,10209650,0
2002-03-18,7.5453,7.6552,7.161,7.3807,15890906,0
2002-03-19,7.4997,7.6552,7.4446,7.5181,9047372,0
2002-03-20,7.5453,7.5818,7.3623,7.4171,7967543,0
2002-03-21,7.3623,7.4081,7.1431,7.2522,6596862,0
2002-03-22,7.161,7.161,6.9784,6.9784,8203273,0
2002-03-25,6.9784,7.1976,6.9235,7.1156,5578701,0
2002-03-26,7.1156,7.3258,7.0971,7.271,11071238,0
2002-03-27,7.3623,7.6369,7.3623,7.6186,11741923,0
2002-03-28,7.5635,7.6734,7.5181,7.5912,7462172,0
2002-04-01,7.6369,7.6552,7.4171,7.4538,7741647,0
2002-04-02,7.3899,7.5726,7.2892,7.5726,8552284,0
2002-04-03,7.5086,7.536,7.3258,7.3991,5874788,0
2002-04-04,7.3991,7.6002,7.3258,7.4264,7487104,0
2002-04-05,7.3623,7.4358,7.2892,7.4081,4639256,0
2002-04-08,7.4997,7.7099,7.4264,7.7099,9956853,0
2002-04-09,7.664,7.8746,7.4903,7.8288,13108005,0
2002-04-10,7.7831,7.9205,7.6552,7.8288,9036439,0
2002-04-11,7.7831,7.8658,7.6552,7.6827,10602394,0
2002-04-12,7.5181,7.6002,7.2343,7.2801,9328813,0
2002-04-15,7.3351,7.6459,7.3258,7.6002,7006447,0
2002-04-16,7.6274,7.9386,7.536,7.7648,8102243,0
2002-04-17,7.8562,8.1031,7.8471,8.012,13570727,0
2002-04-18,7.9019,8.012,7.6734,7.838,7995750,0
2002-04-19,7.838,7.9662,7.7099,7.8838,5587664,0
2002-04-22,7.9112,8.012,7.7831,7.8288,4873461,0
2002-04-23,7.7923,7.9572,7.7923,7.8106,4251977,0
2002-04-24,7.728,7.8838,7.6093,7.8658,5461705,0
2002-04-25,7.7831,7.9748,7.6827,7.8838,7175487,0
2002-04-26,7.8838,8.1031,7.664,7.774,4746849,0
2002-04-29,7.774,7.7923,7.6093,7.6459,5252212,0
2002-04-30,7.6274,7.6827,7.3807,7.5545,7114695,0
2002-05-01,7.5181,7.7557,7.4081,7.7375,4497993,0
2002-05-02,7.6734,7.7375,7.5453,7.7375,4717981,0
2002-05-03,7.536,7.6827,7.3441,7.463,9168737,0
2002-05-06,7.4081,7.4081,6.8868,6.8959,9600847,0
2002-05-07,6.9599,7.1976,6.9052,7.0149,7767231,0
2002-05-08,7.3076,7.3623,7.1521,7.2801,9443396,0
2002-05-09,7.2892,7.3991,7.2069,7.2801,6558158,0
2002-05-10,7.3441,7.4446,7.2984,7.3807,7153840,0
2002-05-13,7.3991,7.6002,7.2801,7.5545,5078365,0
2002-05-14,7.4997,7.5545,7.2801,7.4812,8190372,0
2002-05-15,7.728,7.8199,7.4171,7.4446,10437071,0
2002-05-16,7.4723,7.5818,7.4446,7.4538,4171502,0
2002-05-17,7.4264,7.6002,7.4081,7.5726,9717840,0
2002-05-20,7.5726,7.7648,7.4997,7.664,4900359,0
2002-05-21,7.8106,7.8658,7.7099,7.7467,11640023,0
2002-05-22,7.6459,8.012,7.536,8.012,12157631,0
2002-05-23,8.2678,8.6521,8.2586,8.6338,31117681,0
2002-05-24,8.5421,8.5606,8.4233,8.4964,9157148,0
2002-05-28,8.6702,8.725,8.5148,8.6063,10179252,0
2002-05-29,8.0299,8.4783,7.9662,8.3319,29345734,0
2002-05-30,8.012,8.3138,8.012,8.2223,10202651,0
2002-05-31,8.1215,8.3227,8.0485,8.2498,6914387,0
2002-06-03,8.2223,8.2952,8.1215,8.1489,5768510,0
2002-06-04,8.1489,8.3685,7.8838,8.0299,8542225,0
2002-06-05,7.9748,8.0575,7.6369,7.9662,6500643,0
2002-06-06,7.9935,8.1397,7.7648,7.8838,4626356,0
2002-06-07,7.7923,7.9205,7.7191,7.9112,6854251,0
2002-06-10,7.8838,7.9935,7.6459,7.6459,4415549,0
2002-06-11,7.7923,7.7923,7.3623,7.3807,6688271,0
2002-06-12,7.3899,7.7923,7.3899,7.6093,8172004,0
2002-06-13,7.6186,7.7467,7.5086,7.6552,5983473,0
2002-06-14,7.4812,7.6274,7.4081,7.5181,5620028,0
2002-06-17,7.5818,7.7375,7.5726,7.6459,7266455,0
2002-06-18,7.7009,7.7009,7.5545,7.5912,6232548,0
2002-06-19,7.5453,7.6459,7.463,7.5086,3994374,0
2002-06-20,7.5181,7.6093,7.2343,7.4171,7013882,0
2002-06-21,7.4171,7.4997,7.1246,7.2801,8583774,0
2002-06-24,7.2801,7.3441,7.1976,7.271,5413158,0
2002-06-25,7.4264,7.4358,7.2069,7.2069,4644943,0
2002-06-26,6.8228,7.0606,6.5393,6.9507,10057009,0
2002-06-27,6.9507,7.0513,6.7496,7.0513,8051511,0
2002-06-28,7.0424,7.1976,6.9967,7.1338,8144451,0
2002-07-01,7.0789,7.0883,6.7407,6.7862,5544365,0
2002-07-02,6.7131,6.8137,6.3837,6.4936,13168363,0
2002-07-03,6.3564,6.5393,6.1551,6.4478,8368815,0
2002-07-05,6.4753,6.7041,6.4753,6.7041,3202323,0
2002-07-08,6.6398,6.7041,6.3384,6.4111,8581368,0
2002-07-09,6.3747,6.4295,6.3287,6.3287,6355225,0
2002-07-10,6.3658,6.4202,5.9354,6.0637,13195913,0
2002-07-11,5.7801,6.0456,5.6887,5.9447,11909867,0
2002-07-12,5.9814,6.0912,5.9082,6.0545,12562187,0
2002-07-15,6.0087,6.0728,5.4875,5.8716,9465700,0
2002-07-16,5.6887,6.0456,5.6612,5.8444,7768325,0
2002-07-17,5.9082,6.0545,5.6705,5.7526,6344072,0
2002-07-18,5.7526,5.9814,5.5971,5.6887,6924662,0
2002-07-19,5.4875,5.6523,4.9753,5.1767,9041032,0
2002-07-22,4.9662,5.1855,4.4175,4.4629,18894449,0
2002-07-23,4.4629,4.5728,4.015,4.0791,15761886,0
2002-07-24,4.0791,5.3503,4.0515,5.021,22264063,0
2002-07-25,5.4875,5.9541,5.2862,5.6156,20194273,0
2002-07-26,5.6156,5.8168,5.5152,5.8168,10979611,0
2002-07-29,5.8899,6.2099,5.8716,6.2099,6720636,0
2002-07-30,6.1645,6.3287,6.0271,6.0912,8803764,0
2002-07-31,6.1367,6.1367,5.8261,5.9082,7040562,0
2002-08-01,5.9082,5.9354,5.6064,5.6244,7060461,0
2002-08-02,5.6244,5.6797,5.2862,5.3592,6274317,0
2002-08-05,5.3048,5.3961,5.0575,5.149,4805451,0
2002-08-06,5.3228,5.5883,5.2862,5.4509,4651722,0
2002-08-07,5.5152,5.5883,5.0941,5.4509,5911743,0
2002-08-08,5.4509,5.9447,5.4143,5.9173,8000121,0
2002-08-09,5.9354,6.1736,5.6705,6.1736,5396976,0
2002-08-12,6.0545,6.2739,5.7255,6.1094,4751656,0
2002-08-13,6.0637,6.2377,5.9631,5.9814,4759095,0
2002-08-14,6.0271,6.3747,5.8444,6.3469,6052355,0
2002-08-16,6.7131,6.7586,6.4843,6.6492,6083409,0
2002-08-19,6.6033,6.7041,6.3564,6.6583,4674465,0
2002-08-20,6.5668,6.5668,6.1824,6.3106,6323295,0
2002-08-21,6.2926,6.3658,6.0545,6.3658,6102653,0
2002-08-22,6.3564,6.7496,6.32,6.7131,5414470,0
2002-08-23,6.6306,6.7586,6.53,6.5668,4187685,0
2002-08-26,6.5848,6.7407,6.4663,6.7131,5311034,0
2002-08-27,6.8228,6.8959,6.6948,6.8503,5603626,0
2002-08-28,6.7862,6.8046,6.6398,6.6948,4775057,0
2002-08-29,6.6219,6.7314,6.4753,6.6033,4436105,0
2002-08-30,6.6492,6.9235,6.6033,6.8046,4927476,0
2002-09-03,6.6948,6.6948,6.1645,6.2283,7373610,0
2002-09-04,6.2283,6.3658,6.0087,6.2377,5855544,0
2002-09-05,6.2099,6.2926,5.9997,6.1736,6311491,0
2002-09-06,6.2926,6.3287,6.1824,6.2467,4782274,0
2002-09-09,6.2099,6.2926,6.0545,6.2467,4708141,0
2002-09-10,6.2283,6.5027,6.2099,6.4663,4229674,0
2002-09-11,7.2254,7.2254,6.4663,6.4753,2836039,0
2002-09-12,6.4388,6.5393,6.283,6.32,3918929,0
2002-09-13,6.2467,6.4478,6.2377,6.3747,3010102,0
2002-09-17,6.5393,6.5668,6.3287,6.3929,6132609,0
2002-09-18,6.2926,6.4753,6.1824,6.3106,4919163,0
2002-09-19,6.1551,6.3658,5.8261,5.9541,4737445,0
2002-09-20,5.9814,6.0912,5.7344,5.8625,6437887,0
2002-09-23,5.8716,5.9814,5.6887,5.9541,5475703,0
2002-09-24,5.7985,5.9447,5.579,5.5883,6250479,0
2002-09-25,5.6064,5.8899,5.4415,5.8716,5041186,0
2002-09-26,5.8444,6.1367,5.7069,6.1004,4252632,0
2002-09-27,6.0087,6.2192,5.8808,5.9541,4418172,0
2002-09-30,5.8716,5.9814,5.7344,5.835,4552003,0
2002-10-01,5.835,6.3658,5.8076,6.3384,8943061,0
2002-10-02,6.2192,6.4478,6.1919,6.3106,12663654,0
2002-10-03,6.4388,6.5941,6.3658,6.5941,10924503,0
2002-10-04,6.5211,6.6583,6.3658,6.4569,7761107,0
2002-10-07,6.4111,6.6764,6.3016,6.32,9171361,0
2002-10-08,6.2559,6.4111,5.9267,6.0637,7992908,0
2002-10-09,5.9447,6.0087,5.6156,5.771,8353722,0
2002-10-10,5.7526,6.1736,5.6431,6.1736,6568874,0
2002-10-11,6.2009,6.3658,6.1094,6.3564,4598580,0
2002-10-14,6.3287,6.7314,6.3016,6.6583,5061527,0
2002-10-15,6.7954,6.8595,6.6398,6.7771,8356130,0
2002-10-16,6.7771,6.7771,6.5119,6.6219,5211756,0
2002-10-17,6.6948,6.7862,6.6219,6.7496,4719075,0
2002-10-18,6.5941,6.9235,6.5941,6.9235,6338167,0
2002-10-21,6.7862,7.1338,6.7862,7.1156,5482483,0
2002-10-22,6.9875,7.1156,6.7586,6.8595,4992640,0
2002-10-23,6.7771,7.1246,6.7771,7.0789,5609968,0
2002-10-24,7.1338,7.3807,6.7131,6.8228,10631695,0
2002-10-25,6.6124,6.7771,6.5941,6.7131,4988924,0
2002-10-28,6.7131,6.9419,6.5578,6.7219,4614329,0
2002-10-29,6.7041,6.7586,6.5668,6.6672,4546974,0
2002-10-30,6.7219,6.9692,6.6764,6.8959,5288951,0
2002-10-31,7.0056,7.4264,6.9875,7.3076,10469218,0
2002-11-01,7.2801,7.7191,7.2161,7.7191,11382419,0
2002-11-04,7.7648,8.1215,7.271,7.5086,15357767,0
2002-11-05,7.5272,7.6274,7.1156,7.3534,8484496,0
2002-11-06,7.7191,8.1215,7.5912,8.1031,25207688,0
2002-11-07,8.012,8.0299,7.3718,7.4723,12896107,0
2002-11-08,7.6369,7.7099,7.4081,7.4903,6654815,0
2002-11-11,7.3991,7.5635,7.2436,7.271,5336618,0
2002-11-12,7.4171,7.4264,7.0789,7.161,5144625,0
2002-11-13,7.1338,7.2984,6.9507,7.0332,6104401,0
2002-11-14,7.1976,8.1031,7.1246,8.0027,20078157,0
2002-11-15,7.728,8.1215,7.6734,8.0575,10303238,0
2002-11-18,8.0665,8.0665,7.8106,8.0392,5859042,0
2002-11-19,8.012,8.1948,7.9019,7.9662,4450755,0
2002-11-20,7.9205,8.1764,7.9019,8.1672,7613498,0
2002-11-21,8.1672,8.7984,8.1672,8.6338,23891027,0
2002-11-22,8.5787,8.7434,8.4964,8.5056,13830081,0
2002-11-25,8.4416,8.4964,8.0392,8.3227,7018476,0
2002-11-26,8.4783,8.6063,8.4142,8.4599,7396570,0
2002-11-27,8.588,8.7709,8.4416,8.725,7302540,0
2002-11-29,8.725,9.722,8.725,9.713,16619103,0
2002-12-02,9.549,9.657,9.0363,9.4394,12411079,0
2002-12-03,9.4304,9.638,9.0457,9.182,10349382,0
2002-12-04,8.8352,9.0363,8.5056,8.9722,15260454,0
2002-12-05,9.11,9.138,8.8625,9.0551,6276937,0
2002-12-06,9.0084,9.374,8.8806,9.182,6420392,0
2002-12-09,8.8625,9.3184,8.8442,8.8625,6820791,0
2002-12-10,8.8625,9.0825,8.7709,9.0182,10645035,0
2002-12-11,9.0182,9.585,8.8352,9.2736,24561057,0
2002-12-12,9.796,9.796,9.091,9.091,37826075,0
2002-12-13,9.1006,9.1648,8.8713,8.9722,15451362,0
2002-12-16,8.9722,9.2553,8.8806,9.1998,10548379,0
2002-12-17,9.2097,9.3839,9.1722,9.2553,10732287,0
2002-12-18,9.138,10.453,8.6426,9.532,35913516,0
2002-12-19,8.8988,9.2926,8.7344,8.8625,16489866,0
2002-12-20,8.2952,8.725,8.2952,8.6702,23936510,0
2002-12-23,8.6426,8.8255,8.524,8.7617,8203056,0
2002-12-24,8.8075,8.9083,8.7161,8.7801,2281031,0
2002-12-26,8.7801,8.8806,8.6063,8.6063,3445712,0
2002-12-27,8.524,8.6979,8.3594,8.3594,4294620,0
2002-12-30,8.3594,8.4873,8.3594,8.4142,5982379,0
2002-12-31,8.405,8.5331,8.1309,8.5056,6537165,0
2003-01-02,8.6521,8.963,8.4783,8.7161,7869570,0
2003-01-03,8.725,8.7984,8.6063,8.6245,6667934,0
2003-01-06,8.6245,8.6521,8.5056,8.588,7491478,0
2003-01-07,8.588,8.6063,8.2769,8.3319,9561483,0
2003-01-08,8.2678,8.7434,8.2038,8.5787,11111692,0
2003-01-09,8.6521,8.8075,8.6426,8.6702,9857573,0
2003-01-10,8.6702,9.091,8.5968,8.9355,13681163,0
2003-01-13,8.9355,8.954,8.6245,8.8625,12370404,0
2003-01-14,8.8625,8.8806,8.524,8.588,11268049,0
2003-01-15,8.524,8.7344,8.4416,8.6338,10892795,0
2003-01-16,8.725,8.8352,8.5787,8.725,7687847,0
2003-01-17,8.6979,8.725,8.551,8.5606,4591587,0
2003-01-21,8.4142,8.5148,8.2038,8.2498,6414050,0
2003-01-22,7.9572,8.3685,7.8199,8.341,14572497,0
2003-01-23,8.4326,8.4964,8.2586,8.4326,6458877,0
2003-01-24,8.4507,8.5787,8.2405,8.3594,8490837,0
2003-01-27,8.2952,8.3959,7.9935,8.0849,6018022,0
2003-01-28,8.1857,8.3594,8.1031,8.3594,7402914,0
2003-01-29,8.3594,8.4507,8.1857,8.4507,6265784,0
2003-01-30,8.5421,8.7344,8.4692,8.551,13025562,0
2003-01-31,8.4326,8.6063,8.2861,8.524,5552674,0
2003-02-03,8.6792,8.6792,8.4964,8.588,6285685,0
2003-02-04,8.57,8.7801,8.4692,8.7069,6586806,0
2003-02-05,8.7434,8.7984,8.6063,8.6154,7902156,0
2003-02-06,8.5056,8.7617,8.5056,8.7617,7947423,0
2003-02-07,8.7617,8.8167,8.57,8.5787,4721479,0
2003-02-10,8.6521,8.8625,8.57,8.8625,6271252,0
2003-02-11,9.091,9.091,8.8625,8.8988,6671215,0
2003-02-12,8.8988,9,8.7434,8.7709,6221610,0
2003-02-13,8.7434,8.8167,8.5056,8.5421,5929458,0
2003-02-14,8.6338,8.7344,8.4964,8.725,7177453,0
2003-02-18,8.551,8.8988,8.551,8.8899,7807905,0
2003-02-19,8.8713,8.9083,8.6521,8.8167,7708407,0
2003-02-20,8.8167,8.9722,8.551,8.8255,8088684,0
2003-02-21,8.853,9.1722,8.7984,9.091,8002745,0
2003-02-24,9.091,9.3467,9.0457,9.3093,9012822,0
2003-02-25,9.2736,9.4939,9,9.0638,11611156,0
2003-02-26,9.0277,9.3467,9,9.2271,6897981,0
2003-02-27,9.2926,9.3184,9,9.0825,7556646,0
2003-02-28,9.138,9.2191,9.0363,9.2097,7727649,0
2003-03-03,9.2926,9.4205,9.182,9.3184,9043434,0
2003-03-04,9.3184,9.4671,9.11,9.1189,9413877,0
2003-03-05,9.1464,9.1722,9.0363,9.1464,6500426,0
2003-03-06,9.1189,9.3651,9.11,9.3369,6596648,0
2003-03-07,9.4571,9.4939,9.2368,9.4483,17000696,0
2003-03-10,9.4671,9.4671,9.2097,9.2097,7149245,0
2003-03-11,9.264,9.3093,8.8806,8.9355,8243731,0
2003-03-12,8.9355,8.9355,8.524,8.7801,10723322,0
2003-03-13,8.9447,8.963,8.7434,8.8806,6311491,0
2003-03-14,8.8806,9.374,8.8625,8.9447,8666872,0
2003-03-17,8.8713,9.156,8.8713,9.1464,8693771,0
2003-03-18,9.1722,9.568,9.1006,9.559,12971115,0
2003-03-19,9.602,9.602,9.2368,9.374,9606968,0
2003-03-20,9.374,9.749,9.3369,9.647,16305083,0
2003-03-21,9.787,9.787,9.4205,9.4671,11149960,0
2003-03-24,9.4671,9.578,9.1913,9.1998,9487789,0
2003-03-25,9.2926,9.568,9.2829,9.4483,10926037,0
2003-03-26,9.602,9.693,9.4483,9.4671,13148463,0
2003-03-27,9.549,9.961,9.523,9.831,12720511,0
2003-03-28,10.031,10.106,9.777,9.805,17007692,0
2003-03-31,9.156,9.578,9.138,9.484,10300180,0
2003-04-01,9.484,9.638,9.4571,9.611,9620093,0
2003-04-02,9.611,9.787,9.559,9.749,11036688,0
2003-04-03,9.713,9.787,9.4205,9.4205,6243482,0
2003-04-04,9.513,9.549,9.374,9.3914,5670765,0
2003-04-07,9.559,9.611,9.3914,9.513,6896014,0
2003-04-08,9.559,9.611,9.4571,9.513,4474376,0
2003-04-09,9.578,9.62,9.503,9.54,4588738,0
2003-04-10,9.602,9.859,9.585,9.805,7104418,0
2003-04-11,9.805,9.952,9.74,9.878,7505251,0
2003-04-14,9.952,9.952,9.769,9.897,5570830,0
2003-04-15,9.868,9.888,9.4939,9.503,9276107,0
2003-04-16,9.4939,9.549,9.2191,9.264,10513829,0
2003-04-17,9.1998,9.594,9.138,9.578,8697706,0
2003-04-21,9.578,9.585,9.4112,9.4939,5682350,0
2003-04-22,9.475,9.667,9.4013,9.611,6924883,0
2003-04-23,9.647,9.777,9.4939,9.676,6454504,0
2003-04-24,9.676,9.769,9.676,9.769,7279578,0
2003-04-25,9.859,9.859,9.667,9.693,6107902,0
2003-04-28,9.693,9.897,9.647,9.74,5001387,0
2003-04-29,9.2926,9.777,9.2926,9.594,8111209,0
2003-04-30,9.611,9.888,9.611,9.796,7109229,0
2003-05-01,9.831,9.897,9.657,9.713,6696582,0
2003-05-02,9.777,10.097,9.74,10.031,7149463,0
2003-05-05,10.031,10.29,9.999,10.133,6861903,0
2003-05-06,10.162,10.526,10.162,10.361,7879412,0
2003-05-07,10.361,10.89,10.345,10.683,13383759,0
2003-05-08,10.765,10.957,10.519,10.757,9949857,0
2003-05-09,10.864,10.864,10.607,10.837,7096327,0
2003-05-12,10.519,10.711,10.389,10.626,11170518,0
2003-05-13,10.582,10.929,10.553,10.929,9170924,0
2003-05-14,10.929,11.131,10.784,11.075,12387242,0
2003-05-15,11.075,11.284,11.002,11.15,9046935,0
2003-05-16,11.15,11.178,10.811,10.864,9730082,0
2003-05-19,10.828,10.855,10.617,10.617,9150150,0
2003-05-20,10.582,10.692,10.435,10.553,6113368,0
2003-05-21,10.491,11.021,10.463,10.947,10433789,0
2003-05-22,10.947,10.947,10.702,10.883,8563874,0
2003-05-23,10.775,10.874,10.739,10.837,5231440,0
2003-05-27,10.855,11.057,10.765,10.975,7592506,0
2003-05-28,10.975,11.057,10.519,10.775,5409662,0
2003-05-29,10.864,10.9,10.553,10.582,7973883,0
2003-05-30,10.582,10.947,10.573,10.919,8949401,0
2003-06-02,10.883,10.947,10.702,10.729,5976912,0
2003-06-03,10.553,10.729,10.426,10.626,7230592,0
2003-06-04,10.702,10.855,10.617,10.855,7362459,0
2003-06-05,10.719,10.855,10.626,10.837,5657204,0
2003-06-06,10.91,11.112,10.828,11.002,10672590,0
2003-06-09,10.919,11.021,10.784,10.811,5722806,0
2003-06-10,10.811,10.947,10.711,10.91,4917195,0
2003-06-11,10.975,11.433,10.837,11.379,14083530,0
2003-06-12,11.606,11.606,11.131,11.257,11008692,0
2003-06-13,11.257,11.267,10.929,11.112,8266689,0
2003-06-16,11.121,11.222,10.864,11.222,9326843,0
2003-06-17,11.205,11.433,11.14,11.267,9857139,0
2003-06-18,11.267,11.415,10.765,11.267,6792582,0
2003-06-19,11.214,11.322,11.103,11.169,6349322,0
2003-06-20,10.582,10.91,10.5,10.591,19545236,0
2003-06-23,10.519,10.655,10.189,10.327,11947700,0
2003-06-24,10.124,10.819,10.022,10.435,40280081,0
2003-06-25,10.607,10.91,10.563,10.719,33417960,0
2003-06-26,10.719,11.039,10.225,10.711,29549763,0
2003-06-27,10.683,10.855,10.563,10.573,11681789,0
2003-06-30,10.573,10.683,10.435,10.519,10166129,0
2003-07-01,10.519,10.519,10.335,10.389,10371031,0
2003-07-02,10.389,10.526,10.307,10.389,10318545,0
2003-07-03,10.307,10.444,10.235,10.235,7992908,0
2003-07-07,10.17,10.252,10.022,10.17,10442100,0
2003-07-08,10.059,10.719,10.059,10.435,13418528,0
2003-07-09,10.748,10.929,10.719,10.719,17287822,0
2003-07-10,9.999,10.702,9.999,10.408,25688563,0
2003-07-11,10.491,10.591,10.225,10.335,12328419,0
2003-07-14,10.51,10.51,10.162,10.179,8346945,0
2003-07-15,10.152,10.28,9.952,9.999,9316786,0
2003-07-16,9.999,9.999,9.638,9.831,15793156,0
2003-07-17,9.713,9.868,9.568,9.713,13663665,0
2003-07-18,9.4483,10.243,9.4483,10.198,17683631,0
2003-07-21,10.317,10.355,9.823,9.868,10546411,0
2003-07-22,9.868,10.05,9.796,9.868,6833472,0
2003-07-23,9.924,10.006,9.594,9.796,5822525,0
2003-07-24,9.796,9.952,9.647,9.667,8257070,0
2003-07-25,9.667,9.769,9.4205,9.647,6993766,0
2003-07-28,9.54,9.703,9.374,9.693,8991389,0
2003-07-29,9.693,9.693,9.3839,9.578,10735569,0
2003-07-30,9.602,9.676,9.475,9.647,8344979,0
2003-07-31,9.952,10.17,9.878,10.142,13964131,0
2003-08-01,10.05,10.235,10.05,10.17,8302334,0
2003-08-04,10.252,10.272,10.006,10.189,6890331,0
2003-08-05,10.235,10.327,10.097,10.124,6227517,0
2003-08-06,10.243,10.389,10.133,10.29,8709294,0
2003-08-07,10.355,10.692,10.29,10.635,8534572,0
2003-08-08,10.635,10.864,9.4939,10.711,9948544,0
2003-08-11,10.711,10.855,10.626,10.702,6913949,0
2003-08-12,10.702,10.803,10.544,10.664,8420857,0
2003-08-13,10.664,10.664,10.398,10.553,9906777,0
2003-08-14,10.582,10.692,10.435,10.599,9183607,0
2003-08-15,10.655,10.775,10.563,10.711,5287857,0
2003-08-18,10.819,10.837,10.655,10.719,4923100,0
2003-08-19,10.811,10.828,10.635,10.655,5124945,0
2003-08-20,10.655,10.919,10.607,10.855,7329651,0
2003-08-21,10.855,10.957,10.729,10.89,5708593,0
2003-08-22,10.874,10.919,10.626,10.655,4390838,0
2003-08-25,10.655,10.837,10.544,10.582,4260291,0
2003-08-26,10.519,10.702,10.335,10.655,4109180,0
2003-08-27,10.655,10.765,10.563,10.582,5039655,0
2003-08-28,10.864,11.012,10.607,10.993,10076472,0
2003-08-29,10.993,11.066,10.864,11.057,7241528,0
2003-09-02,11.002,11.205,10.811,11.205,8028551,0
2003-09-03,11.205,11.433,11.039,11.247,10677839,0
2003-09-04,11.24,11.284,10.975,11.103,7247432,0
2003-09-05,11.103,11.214,11.039,11.205,5732429,0
2003-09-08,11.477,11.477,11.284,11.442,7900185,0
2003-09-09,11.442,11.442,11.186,11.214,9086078,0
2003-09-10,11.214,11.232,11.057,11.121,7640180,0
2003-09-11,11.15,11.195,10.919,10.947,6222268,0
2003-09-12,11.012,11.085,10.938,11.085,4989580,0
2003-09-15,11.066,11.085,10.947,10.985,4302274,0
2003-09-16,11.057,11.222,11.012,11.214,7406195,0
2003-09-17,11.205,11.205,10.957,11.03,8168505,0
2003-09-18,11.012,11.16,10.874,11.103,8480559,0
2003-09-19,11.16,11.186,10.993,11.15,6972118,0
2003-09-22,11.186,11.415,11.16,11.222,6605394,0
2003-09-23,11.257,11.407,11.257,11.379,4732852,0
2003-09-24,11.698,11.845,11.407,11.442,7982845,0
2003-09-25,11.459,11.477,11.303,11.303,5037691,0
2003-09-26,11.322,11.369,10.975,10.993,6147922,0
2003-09-29,11.03,11.267,11.002,11.232,5081864,0
2003-09-30,11.232,11.331,11.066,11.085,9239370,0
2003-10-01,11.085,11.407,11.085,11.407,8044077,0
2003-10-02,11.407,11.542,11.322,11.542,7106822,0
2003-10-03,11.58,11.707,11.467,11.616,6888364,0
2003-10-06,11.532,11.616,11.486,11.514,5901251,0
2003-10-07,11.514,12.209,10.993,11.68,5974506,0
2003-10-08,11.68,11.742,11.477,11.551,8098307,0
2003-10-09,11.205,11.407,11.195,11.322,14967647,0
2003-10-10,11.214,11.423,11.195,11.322,13427061,0
2003-10-13,11.322,11.369,11.121,11.14,5632495,0
2003-10-14,11.14,11.15,10.89,11.15,8999701,0
2003-10-15,11.15,11.16,10.803,10.993,14460750,0
2003-10-16,11.039,11.232,11.021,11.112,10510768,0
2003-10-17,11.112,11.112,10.929,11.021,8063757,0
2003-10-20,11.021,11.075,10.883,10.947,7165210,0
2003-10-21,10.883,11.169,10.883,11.121,7783848,0
2003-10-22,11.121,11.121,10.837,10.947,7401383,0
2003-10-23,10.947,11.002,10.748,11.002,9480790,0
2003-10-24,10.919,10.975,10.819,10.966,6032676,0
2003-10-27,10.929,11.131,10.929,11.131,8126518,0
2003-10-28,11.075,11.112,10.775,11.012,8536757,0
2003-10-29,11.012,11.186,10.719,10.757,9773386,0
2003-10-30,10.847,10.847,10.599,10.692,8330545,0
2003-10-31,10.938,11.03,10.855,10.919,7944579,0
2003-11-03,11.075,11.075,10.794,10.837,4970455,0
2003-11-04,10.837,10.966,10.711,10.929,6587738,0
2003-11-05,10.938,11.205,10.89,11.14,8516422,0
2003-11-06,10.975,11.095,10.837,11.021,8178562,0
2003-11-07,11.257,11.294,11.021,11.075,10648753,0
2003-11-10,11.075,11.085,10.91,10.919,3979290,0
2003-11-11,10.919,10.929,10.828,10.89,3574295,0
2003-11-12,10.874,10.966,10.828,10.938,4130609,0
2003-11-13,10.947,11.103,10.947,11.057,7145966,0
2003-11-14,11.002,11.14,10.938,11.075,4453602,0
2003-11-17,11.075,11.075,10.837,10.837,4808734,0
2003-11-18,10.883,10.929,10.655,10.828,5186172,0
2003-11-19,10.828,10.855,10.635,10.711,4849623,0
2003-11-20,10.635,10.711,10.582,10.692,7207633,0
2003-11-21,10.607,10.645,10.426,10.582,6789300,0
2003-11-24,10.582,10.645,10.5,10.626,4535820,0
2003-11-25,10.591,10.765,10.591,10.626,4102184,0
2003-11-26,10.626,10.729,10.544,10.711,3684070,0
2003-11-28,10.655,10.711,10.591,10.683,1261773,0
2003-12-01,10.719,10.811,10.664,10.702,4296589,0
2003-12-02,10.683,10.784,10.664,10.765,4776150,0
2003-12-03,10.748,10.819,10.664,10.664,4125363,0
2003-12-04,10.655,10.91,10.617,10.775,10725291,0
2003-12-05,10.794,11.178,10.729,11.16,11841205,0
2003-12-08,11.169,11.267,11.121,11.267,6369439,0
2003-12-09,11.267,11.284,11.095,11.232,5510031,0
2003-12-10,11.066,11.433,11.066,11.433,8506143,0
2003-12-11,11.433,11.467,11.247,11.294,8282873,0
2003-12-12,11.523,11.715,11.267,11.644,14946435,0
2003-12-15,11.644,11.661,11.232,11.275,9016319,0
2003-12-16,11.24,11.561,11.232,11.495,8613293,0
2003-12-17,11.294,11.751,11.294,11.707,10420671,0
2003-12-18,11.76,12.438,11.724,12.402,20430009,0
2003-12-19,12.402,12.402,12.126,12.256,13871630,0
2003-12-22,12.181,12.338,12.019,12.338,8217926,0
2003-12-23,12.209,12.238,11.863,11.899,9969320,0
2003-12-24,11.954,12.036,11.853,11.99,3436965,0
2003-12-26,12.036,12.092,11.946,12,1699349,0
2003-12-29,12.092,12.209,11.936,11.971,7514659,0
2003-12-30,12.009,12.153,11.954,11.99,6374032,0
2003-12-31,11.899,11.981,11.778,11.889,5224002,0
2004-01-02,11.899,12.019,11.845,11.909,3542586,0
2004-01-05,11.88,12,11.797,11.946,11348522,0
2004-01-06,12.036,12.302,12.019,12.284,11868539,0
2004-01-07,12.119,12.173,12.019,12.136,7886848,0
2004-01-08,12.109,12.348,12.073,12.338,6979549,0
2004-01-09,12.31,12.968,12.246,12.807,21846823,0
2004-01-12,12.807,12.886,12.692,12.834,7714310,0
2004-01-13,12.886,12.968,12.739,12.797,8795894,0
2004-01-14,12.768,12.778,12.438,12.53,7169365,0
2004-01-15,12.549,12.684,12.284,12.284,7021319,0
2004-01-16,12.338,12.587,12.256,12.567,8084313,0
2004-01-20,12.701,13.07,12.701,12.987,9871572,0
2004-01-21,12.968,13.089,12.877,13.024,8465249,0
2004-01-22,13.034,13.114,12.759,12.913,6080350,0
2004-01-23,12.94,13.316,12.807,13.225,17740704,0
2004-01-26,13.225,13.399,13.07,13.389,12256256,0
2004-01-27,13.334,13.483,13.143,13.316,7418653,0
2004-01-28,13.3,13.571,13.179,13.454,11980504,0
2004-01-29,13.782,13.828,13.152,13.828,18688676,0
2004-01-30,13.938,14.03,13.692,13.782,7993345,0
2004-02-02,13.782,13.995,13.598,13.938,9521904,0
2004-02-03,13.884,14.02,13.674,13.809,9362271,0
2004-02-04,13.8,13.9,13.737,13.765,7899309,0
2004-02-05,13.765,13.809,13.271,13.445,10490208,0
2004-02-06,13.352,13.552,13.316,13.552,4691084,0
2004-02-09,13.608,13.79,13.562,13.737,6956807,0
2004-02-10,13.729,14.068,13.729,13.884,9567606,0
2004-02-11,14.02,14.276,14.02,14.195,13356206,0
2004-02-12,14.13,14.495,14.13,14.458,10323797,0
2004-02-13,14.404,14.524,14.324,14.468,9174423,0
2004-02-17,14.458,14.58,14.324,14.534,5604940,0
2004-02-18,14.524,14.58,14.139,14.147,6041641,0
2004-02-19,14.204,14.432,14.093,14.257,10071220,0
2004-02-20,14.368,14.368,14.02,14.139,7912650,0
2004-02-23,14.175,14.232,14.068,14.185,4229674,0
2004-02-24,14.157,14.214,13.828,14.195,9977411,0
2004-02-25,14.175,14.385,14.13,14.24,7675604,0
2004-02-26,14.232,14.543,14.157,14.514,6414484,0
2004-02-27,14.514,14.688,14.476,14.616,6796080,0
2004-03-01,14.634,14.909,14.634,14.864,8216614,0
2004-03-02,14.88,14.954,14.58,14.589,9680227,0
2004-03-03,14.597,14.597,14.368,14.404,8438354,0
2004-03-04,14.432,14.514,14.376,14.442,6582649,0
2004-03-05,14.442,14.625,14.35,14.414,8435291,0
2004-03-08,14.524,14.625,14.414,14.451,6845503,0
2004-03-09,13.72,14.175,13.692,14.039,22838966,0
2004-03-10,13.966,14.139,13.608,13.701,13207944,0
2004-03-11,12.949,13.426,12.621,12.913,39422644,0
2004-03-12,13.197,13.543,13.171,13.352,21825832,0
2004-03-15,13.362,13.483,13.307,13.344,11057240,0
2004-03-16,13.344,13.362,13.152,13.197,7317847,0
2004-03-17,13.426,13.9,13.379,13.809,12162881,0
2004-03-18,13.72,13.995,13.637,13.865,7324406,0
2004-03-19,13.8,13.855,13.408,13.483,9715652,0
2004-03-22,13.454,13.473,13.261,13.3,6810076,0
2004-03-23,13.362,13.426,12.968,13.189,8642379,0
2004-03-24,13.089,13.244,12.849,12.913,8653967,0
2004-03-25,12.968,13.034,12.849,12.922,11761605,0
2004-03-26,12.987,13.399,12.987,13.244,10021803,0
2004-03-29,13.291,13.491,13.215,13.352,9430059,0
2004-03-30,13.3,13.8,13.261,13.729,9584664,0
2004-03-31,13.729,13.928,13.543,13.9,12370404,0
2004-04-01,13.9,13.985,13.591,13.737,11772540,0
2004-04-02,13.737,13.809,13.571,13.729,9592975,0
2004-04-05,13.692,13.747,13.352,13.435,10577680,0
2004-04-06,13.435,13.591,13.399,13.454,6587898,0
2004-04-07,13.426,13.683,13.291,13.581,8739255,0
2004-04-08,13.674,13.782,13.581,13.656,5326784,0
2004-04-12,13.72,14.195,13.683,13.948,8773370,0
2004-04-13,13.92,14.004,13.591,13.608,6334669,0
2004-04-14,13.552,13.683,13.473,13.627,5757141,0
2004-04-15,13.656,13.838,13.591,13.757,6193182,0
2004-04-16,13.809,14.112,13.729,14.03,7503504,0
2004-04-19,14.039,14.214,13.91,13.948,6900170,0
2004-04-20,14.011,14.102,13.692,13.692,5830835,0
2004-04-21,13.692,13.692,13.399,13.646,6844847,0
2004-04-22,13.656,14.147,13.591,14.076,6797611,0
2004-04-23,14.076,14.175,13.9,14.112,6837410,0
2004-04-26,14.285,14.376,14.13,14.13,6538259,0
2004-04-27,14.315,14.798,14.285,14.485,9842488,0
2004-04-28,14.175,14.442,14.12,14.185,9358333,0
2004-04-29,14.185,14.266,13.683,13.838,7704471,0
2004-04-30,13.855,13.966,13.464,13.627,8275874,0
2004-05-03,13.581,13.995,13.536,13.938,8840284,0
2004-05-04,13.928,14.049,13.627,13.747,7484259,0
2004-05-05,13.491,13.656,13.244,13.598,15303099,0
2004-05-06,13.581,13.692,13.281,13.371,7273889,0
2004-05-07,13.291,13.408,12.903,12.903,5772448,0
2004-05-10,12.968,12.968,12.512,12.778,9506377,0
2004-05-11,13.253,13.271,13.104,13.215,12610512,0
2004-05-12,13.197,13.483,13.133,13.244,8776866,0
2004-05-13,13.244,13.464,13.215,13.417,4866027,0
2004-05-14,13.352,13.527,13.206,13.324,5194042,0
2004-05-17,13.261,13.435,13.171,13.225,4414454,0
2004-05-18,13.225,13.244,13.006,13.206,7689381,0
2004-05-19,13.215,13.307,13.042,13.079,5745332,0
2004-05-20,13.197,13.215,12.894,12.958,6077723,0
2004-05-21,12.968,13.062,12.913,13.014,6162571,0
2004-05-24,13.034,13.389,12.987,13.261,8752815,0
2004-05-25,13.291,13.552,13.261,13.543,5847673,0
2004-05-26,13.552,13.646,13.352,13.445,8231922,0
2004-05-27,13.518,13.518,13.024,13.079,9829801,0
2004-05-28,13.123,13.371,13.079,13.281,9840081,0
2004-06-01,13.426,13.543,13.206,13.352,6897767,0
2004-06-02,13.399,13.426,13.042,13.179,6002497,0
2004-06-03,13.179,13.389,13.034,13.07,5029818,0
2004-06-04,13.171,13.261,13.006,13.197,4323487,0
2004-06-07,13.206,13.527,13.162,13.445,10724852,0
2004-06-08,13.518,13.627,13.234,13.379,7839614,0
2004-06-09,13.379,13.379,13.179,13.234,7559924,0
2004-06-10,13.352,13.591,13.261,13.352,10920786,0
2004-06-14,13.215,13.371,13.197,13.316,6487962,0
2004-06-15,13.399,13.571,13.352,13.435,6535636,0
2004-06-16,13.571,13.92,13.543,13.884,11478197,0
2004-06-17,13.828,13.884,13.674,13.809,7943920,0
2004-06-18,13.855,13.9,13.536,13.737,9444491,0
2004-06-21,13.701,13.774,13.543,13.627,6005778,0
2004-06-22,13.608,13.747,13.581,13.747,5287418,0
2004-06-23,13.747,14.039,13.72,14.004,6900608,0
2004-06-24,14.004,14.068,13.865,13.956,6057387,0
2004-06-25,13.956,14.333,13.948,14.204,9032500,0
2004-06-28,14.139,14.166,13.809,13.938,7647829,0
2004-06-29,13.608,13.938,13.608,13.664,11223657,0
2004-06-30,13.646,13.855,13.581,13.838,8019148,0
2004-07-01,13.757,13.884,13.674,13.838,6274752,0
2004-07-02,13.8,13.928,13.674,13.818,4008808,0
2004-07-06,13.818,13.92,13.591,13.692,4275815,0
2004-07-07,13.692,13.855,13.552,13.855,5006853,0
2004-07-08,13.855,13.92,13.646,13.757,6297933,0
2004-07-09,13.72,13.782,13.536,13.637,7626620,0
2004-07-12,13.637,13.683,13.454,13.527,4374654,0
2004-07-13,13.271,13.664,13.271,13.552,5468047,0
2004-07-14,13.536,14.03,13.527,13.956,10914226,0
2004-07-15,13.92,14.35,13.828,14.204,9886658,0
2004-07-16,14.376,14.56,14.276,14.404,9432243,0
2004-07-19,14.485,14.495,14.232,14.295,8337543,0
2004-07-20,14.195,14.368,14.093,14.368,5166271,0
2004-07-21,14.442,14.634,14.139,14.147,6923788,0
2004-07-22,14.139,14.276,14.059,14.195,6398520,0
2004-07-23,14.112,14.214,13.966,13.976,6282406,0
2004-07-26,13.995,14.112,13.627,13.765,5089732,0
2004-07-27,13.774,14.315,13.737,14.13,6344729,0
2004-07-28,14.214,14.404,14.195,14.266,6402459,0
2004-07-29,14.324,14.514,14.139,14.394,4827977,0
2004-07-30,14.442,14.589,14.404,14.524,4692833,0
2004-08-02,14.423,14.468,14.185,14.315,4151826,0
2004-08-03,14.266,14.57,14.266,14.35,6368345,0
2004-08-04,14.305,14.36,13.966,14.004,5739645,0
2004-08-05,13.995,14.084,13.729,13.765,6653721,0
2004-08-06,13.729,13.782,13.473,13.571,9107070,0
2004-08-09,13.527,13.818,13.518,13.674,5014290,0
2004-08-10,13.683,13.757,13.518,13.637,4305989,0
2004-08-11,13.491,13.598,13.225,13.3,10637596,0
2004-08-12,13.234,13.334,12.903,12.931,11274171,0
2004-08-13,12.931,13.014,12.841,12.841,7948078,0
2004-08-16,12.841,12.868,12.638,12.701,11701685,0
2004-08-17,12.711,12.739,12.092,12.483,32295703,0
2004-08-18,12.692,12.987,12.603,12.894,14716820,0
2004-08-19,12.968,13.152,12.859,12.894,7960324,0
2004-08-20,12.987,13.352,12.987,13.152,9229091,0
2004-08-23,13.234,13.234,12.978,12.978,5062181,0
2004-08-24,13.006,13.062,12.749,12.894,5575419,0
2004-08-25,12.94,13.006,12.797,12.987,6210239,0
2004-08-26,12.949,13.234,12.931,13.162,5118599,0
2004-08-27,13.162,13.3,13.097,13.234,4369187,0
2004-08-30,13.234,13.307,13.171,13.271,6213737,0
2004-08-31,13.123,13.379,13.123,13.344,5556173,0
2004-09-01,13.371,13.674,13.291,13.664,7582448,0
2004-09-02,13.683,13.711,13.454,13.581,5323066,0
2004-09-03,13.543,13.91,13.518,13.774,5594443,0
2004-09-07,13.737,13.737,13.379,13.473,11905715,0
2004-09-08,13.435,13.737,13.417,13.683,8733786,0
2004-09-09,13.683,13.928,13.664,13.894,6209588,0
2004-09-10,13.884,13.928,13.757,13.855,6624197,0
2004-09-13,13.938,14.13,13.884,14.068,6441820,0
2004-09-14,14.004,14.139,13.928,14.059,4266849,0
2004-09-15,13.976,14.333,13.956,14.139,10067723,0
2004-09-16,14.139,14.285,14.076,14.214,5380795,0
2004-09-17,14.266,14.442,14.195,14.414,6551597,0
2004-09-20,14.414,14.551,14.376,14.442,9774478,0
2004-09-21,14.432,14.788,14.36,14.761,12189343,0
2004-09-22,14.653,14.836,14.534,14.662,9245490,0
2004-09-23,14.854,14.854,14.551,14.743,11956665,0
2004-09-24,14.724,15.419,14.714,15.356,18805447,0
2004-09-27,15.356,15.54,15.191,15.191,10602611,0
2004-09-28,15.319,15.531,15.137,15.419,9700780,0
2004-09-29,15.338,15.504,15.11,15.182,7705561,0
2004-09-30,15.219,15.504,15.199,15.401,6900387,0
2004-10-01,15.401,15.857,15.319,15.731,8636694,0
2004-10-04,15.722,15.825,15.428,15.485,8120398,0
2004-10-05,15.567,15.648,15.438,15.531,9659016,0
2004-10-06,15.586,15.922,15.586,15.903,8568683,0
2004-10-07,16.141,16.463,15.893,16.025,14009399,0
2004-10-08,16.025,16.335,16.025,16.169,12595206,0
2004-10-11,16.215,16.253,15.693,15.731,9655079,0
2004-10-12,15.712,15.807,15.522,15.594,7618748,0
2004-10-13,15.639,15.639,15.128,15.446,12176217,0
2004-10-14,15.567,15.903,15.549,15.749,9176392,0
2004-10-15,15.857,15.875,15.594,15.693,6168256,0
2004-10-18,15.693,15.759,15.365,15.419,7435714,0
2004-10-19,15.383,15.567,15.274,15.338,7461301,0
2004-10-20,15.401,15.848,15.338,15.834,8629038,0
2004-10-21,15.857,16.096,15.787,15.893,9724181,0
2004-10-22,15.893,16.025,15.731,15.749,7196480,0
2004-10-25,15.74,15.779,15.419,15.712,7854265,0
2004-10-26,16.053,16.354,16.006,16.335,14709171,0
2004-10-27,16.397,17.356,16.397,16.793,34614350,0
2004-10-28,16.655,17.056,16.463,16.572,19233840,0
2004-10-29,16.572,16.957,16.354,16.938,13918428,0
2004-11-01,16.984,17.083,16.701,16.802,11398816,0
2004-11-02,16.755,16.819,16.215,16.253,11963884,0
2004-11-03,17.012,17.441,16.582,16.957,16251724,0
2004-11-04,17.012,17.148,16.855,16.874,11930862,0
2004-11-05,17.083,17.148,16.845,16.884,10459812,0
2004-11-08,16.884,16.884,16.526,16.645,8744724,0
2004-11-09,16.655,16.912,16.545,16.645,8031393,0
2004-11-10,16.645,17.083,16.545,17.066,15035218,0
2004-11-11,17.066,17.187,17.012,17.047,9097891,0
2004-11-12,17.029,17.459,16.965,17.376,7962947,0
2004-11-15,17.376,17.376,16.692,16.919,9634304,0
2004-11-16,17.003,17.195,16.957,17.102,8116896,0
2004-11-17,17.102,17.366,17.066,17.313,9226903,0
2004-11-18,17.423,17.816,17.395,17.797,13839047,0
2004-11-19,17.982,18.438,17.871,18.21,15008760,0
2004-11-22,18.254,18.403,18.017,18.282,8966897,0
2004-11-23,18.292,18.767,18.21,18.502,10360971,0
2004-11-24,18.565,18.667,18.218,18.648,8878552,0
2004-11-26,18.639,18.796,18.565,18.676,2115054,0
2004-11-29,18.622,18.875,18.538,18.73,9369484,0
2004-11-30,18.842,19.06,18.767,18.914,9585757,0
2004-12-01,18.476,18.842,18.128,18.227,15322123,0
2004-12-02,18.227,18.227,17.552,17.651,15182826,0
2004-12-03,17.376,17.934,17.323,17.716,16197272,0
2004-12-06,17.944,18.054,17.687,17.888,11091574,0
2004-12-07,17.917,18.017,17.561,17.588,9056337,0
2004-12-08,17.588,17.816,17.224,17.543,6720856,0
2004-12-09,17.543,18.091,17.543,18.009,7098513,0
2004-12-10,18.292,18.292,17.561,17.588,8487556,0
2004-12-13,17.642,17.934,17.642,17.763,7838737,0
2004-12-14,17.964,18.245,17.878,18.1,9101383,0
2004-12-15,18.145,18.375,17.927,18.375,8630134,0
2004-12-16,18.254,18.375,18.026,18.054,8616791,0
2004-12-17,18.064,18.227,17.888,17.944,8977831,0
2004-12-20,17.944,18.108,17.878,17.964,6640600,0
2004-12-21,18.017,18.31,17.999,18.282,7333592,0
2004-12-22,18.227,18.403,17.898,18.108,8285056,0
2004-12-23,18.145,18.236,18.017,18.201,4745317,0
2004-12-27,18.201,18.218,17.771,17.771,5017136,0
2004-12-28,17.878,17.992,17.835,17.964,4399369,0
2004-12-29,17.972,18.227,17.878,18.145,4885049,0
2004-12-30,18.1,18.108,17.907,17.964,3796470,0
2004-12-31,18.026,18.091,17.934,17.944,3485074,0
2005-01-03,17.725,17.771,17.348,17.385,10662746,0
2005-01-04,17.588,17.744,17.395,17.405,9329686,0
2005-01-05,17.405,17.578,17.012,17.187,12345696,0
2005-01-06,17.187,17.569,17.003,17.487,11795062,0
2005-01-07,17.487,17.487,17.047,17.366,8204368,0
2005-01-10,17.459,17.561,17.249,17.304,9567825,0
2005-01-11,17.295,17.477,17.187,17.459,7627932,0
2005-01-12,17.467,18.083,17.423,18.073,12971553,0
2005-01-13,18.145,18.713,18.128,18.565,23547045,0
2005-01-14,18.704,18.914,18.403,18.885,15848699,0
2005-01-18,19.094,19.225,19.023,19.123,15765164,0
2005-01-19,19.104,19.434,19.069,19.298,12423546,0
2005-01-20,19.298,19.388,18.977,19.104,12202026,0
2005-01-21,19.198,19.398,19.104,19.114,13117409,0
2005-01-24,19.298,19.773,19.207,19.207,13072362,0
2005-01-25,19.536,19.647,19.225,19.48,15208195,0
2005-01-26,19.582,19.627,19.353,19.545,30233133,0
2005-01-27,19.545,19.928,19.506,19.893,11519748,0
2005-01-28,19.335,19.388,18.485,18.676,32741368,0
2005-01-31,18.292,18.851,18.064,18.815,31301375,0
2005-02-01,18.815,18.933,18.538,18.721,11645269,0
2005-02-02,18.885,18.996,18.657,18.996,11738204,0
2005-02-03,18.996,19.114,18.767,19.104,11821088,0
2005-02-04,19.094,19.263,18.977,19.188,10018306,0
2005-02-07,19.094,19.225,18.528,18.748,7278702,0
2005-02-08,18.748,18.933,18.584,18.73,7234530,0
2005-02-09,18.667,18.885,18.458,18.602,8841161,0
2005-02-10,18.842,19.225,18.767,19.207,10627541,0
2005-02-11,19.225,19.316,19.069,19.16,9835489,0
2005-02-14,19.104,19.207,18.895,18.942,7776633,0
2005-02-15,18.933,19.104,18.786,18.914,8407740,0
2005-02-16,19.023,19.48,18.951,19.416,10550782,0
2005-02-17,19.398,19.563,19.094,19.104,9829147,0
2005-02-18,19.225,19.516,19.142,19.434,8661626,0
2005-02-22,19.434,19.773,19.253,19.272,11556486,0
2005-02-23,19.188,19.727,19.18,19.709,8911355,0
2005-02-24,19.727,19.911,19.454,19.911,10245509,0
2005-02-25,19.618,20.468,19.618,20.468,11601095,0
2005-02-28,20.468,20.706,19.974,20.104,12309176,0
2005-03-01,20.011,20.114,19.554,19.598,11360988,0
2005-03-02,19.598,20.167,19.434,20.003,9911806,0
2005-03-03,20.14,20.332,20.019,20.157,10504426,0
2005-03-04,20.332,20.58,20.123,20.486,10004745,0
2005-03-07,20.486,20.486,19.974,20.019,11780410,0
2005-03-08,20.019,20.157,19.8,19.856,8869584,0
2005-03-09,19.974,20.029,19.263,19.272,12067754,0
2005-03-10,19.207,19.207,18.684,18.748,18414669,0
2005-03-11,18.403,18.895,18.337,18.466,18563811,0
2005-03-14,18.502,19.344,18.292,19.207,17619993,0
2005-03-15,19.298,19.684,18.996,18.996,15994996,0
2005-03-16,18.977,19.298,18.748,19.16,13529183,0
2005-03-17,19.526,19.846,19.344,19.489,21798059,0
2005-03-18,19.572,20.086,19.526,20.086,38921655,0
2005-03-21,20.123,20.123,19.675,19.911,15846730,0
2005-03-22,20.304,20.304,19.846,19.875,14671557,0
2005-03-23,19.454,19.8,19.06,19.152,19405940,0
2005-03-24,19.37,19.598,19.235,19.235,10572654,0
2005-03-28,19.307,19.563,19.272,19.444,7325280,0
2005-03-29,19.444,19.572,18.958,18.968,9707780,0
2005-03-30,19.207,19.298,18.584,19.272,13354894,0
2005-03-31,19.598,19.828,19.545,19.773,17452048,0
2005-04-01,20.123,20.414,19.993,20.414,14953433,0
2005-04-04,20.562,20.677,20.286,20.534,21274325,0
2005-04-05,20.534,20.668,20.14,20.332,13346146,0
2005-04-06,20.441,20.852,20.332,20.826,16159441,0
2005-04-07,20.999,21.154,20.486,20.622,17563135,0
2005-04-08,20.659,20.743,20.267,20.267,9634304,0
2005-04-11,20.23,20.562,20.011,20.395,10194557,0
2005-04-12,20.395,20.432,19.773,20.094,11297350,0
2005-04-13,20.029,20.212,19.498,19.554,16831659,0
2005-04-14,19.727,19.875,19.353,19.37,16495771,0
2005-04-15,19.434,19.589,18.403,18.565,19700276,0
2005-04-18,18.528,18.977,18.52,18.833,12771681,0
2005-04-19,19.16,19.665,19.114,19.589,13257584,0
2005-04-20,19.563,19.964,19.069,19.114,12161129,0
2005-04-21,19.225,19.809,19.123,19.809,9023316,0
2005-04-22,20.123,20.332,19.709,20.048,15466889,0
2005-04-25,20.267,20.486,20.123,20.212,15029528,0
2005-04-26,20.314,20.459,20.13,20.202,16663932,0
2005-04-27,20.23,20.23,19.48,19.554,15326056,0
2005-04-28,19.498,19.498,18.895,18.996,15888283,0
2005-04-29,19.207,19.388,18.721,19.023,10413453,0
2005-05-02,19.023,19.598,18.958,19.563,8681304,0
2005-05-03,19.545,19.545,19.16,19.17,12571374,0
2005-05-04,19.225,19.627,19.094,19.298,10282028,0
2005-05-05,19.353,19.745,19.316,19.471,8781241,0
2005-05-06,19.608,19.893,19.388,19.434,6568218,0
2005-05-09,19.454,19.791,19.407,19.727,6624197,0
2005-05-10,19.727,19.809,19.216,19.29,7957261,0
2005-05-11,19.29,19.516,19.188,19.48,6977583,0
2005-05-12,19.48,19.745,18.584,18.593,18391050,0
2005-05-13,18.767,18.933,18.337,18.704,18166034,0
2005-05-16,18.704,18.796,18.128,18.612,15843235,0
2005-05-17,18.612,18.987,18.602,18.977,10264972,0
2005-05-18,19.086,19.353,18.538,18.648,14573808,0
2005-05-19,18.657,19.142,18.602,18.885,9484287,0
2005-05-20,18.977,19.207,18.942,19.078,8777739,0
2005-05-23,19.132,19.362,19.114,19.188,10608294,0
2005-05-24,19.225,19.398,19.16,19.344,6060663,0
2005-05-25,19.353,19.675,19.114,19.526,7432652,0
2005-05-26,19.764,19.764,19.37,19.506,5458863,0
2005-05-27,19.598,19.8,19.545,19.755,5130845,0
2005-05-31,19.727,19.727,19.344,19.545,6045140,0
2005-06-01,19.627,20.048,19.618,19.791,6866492,0
2005-06-02,19.791,19.936,19.207,19.684,5944984,0
2005-06-03,19.727,20.067,19.727,19.846,6239543,0
2005-06-06,19.954,20.077,19.675,20.058,8674963,0
2005-06-07,20.058,20.286,19.745,19.764,8201744,0
2005-06-08,19.764,20.257,19.582,19.745,9457830,0
2005-06-09,19.745,20.45,19.727,20.395,10127202,0
2005-06-10,20.395,20.677,20.267,20.486,8299493,0
2005-06-13,20.304,20.622,20.184,20.515,5300979,0
2005-06-14,20.515,20.842,20.515,20.668,9299725,0
2005-06-15,20.789,20.852,20.543,20.715,6265127,0
2005-06-16,20.77,20.999,20.743,20.99,6685211,0
2005-06-17,21.137,21.265,20.917,21.218,12115647,0
2005-06-20,21.218,21.428,20.99,21.181,6534100,0
2005-06-21,21.181,21.181,20.852,21.108,10579214,0
2005-06-22,21.236,21.741,21.218,21.675,14227638,0
2005-06-23,21.84,22.279,21.723,22.033,17063239,0
2005-06-24,22.17,22.307,22.005,22.005,15767129,0
2005-06-27,22.26,22.589,22.179,22.406,12322733,0
2005-06-28,22.326,22.326,21.84,21.894,10222110,0
2005-06-29,21.932,22.243,21.768,21.912,9093511,0
2005-06-30,21.768,22.317,21.723,21.867,13591283,0
2005-07-01,22.06,22.095,21.85,21.996,5741395,0
2005-07-05,22.051,22.747,22.033,22.69,9250305,0
2005-07-06,22.845,22.864,22.223,22.279,10098120,0
2005-07-07,22.223,22.406,21.949,22.406,10655968,0
2005-07-08,22.508,22.599,22.06,22.114,7581571,0
2005-07-11,22.114,22.406,21.768,22.326,8312832,0
2005-07-12,22.406,22.636,22.105,22.415,8155381,0
2005-07-13,22.518,22.536,22.114,22.142,8707984,0
2005-07-14,22.161,22.299,21.265,21.529,14321015,0
2005-07-15,21.675,21.731,21.302,21.346,11516683,0
2005-07-18,21.218,21.485,20.926,21.227,9997094,0
2005-07-19,21.647,22.518,21.428,22.518,13201384,0
2005-07-20,22.471,22.536,22.161,22.344,11395322,0
2005-07-21,22.425,22.636,22.033,22.27,9593849,0
2005-07-22,23.304,24.63,23.093,24.365,44332625,0
2005-07-25,24.556,25.563,24.528,25.086,36733120,0
2005-07-26,25.453,25.608,25.168,25.508,23054801,0
2005-07-27,25.617,25.883,25.425,25.773,14364092,0
2005-07-28,25.883,25.974,25.499,25.729,11510344,0
2005-07-29,25.729,25.837,25.499,25.626,12395772,0
2005-08-01,25.819,26.093,25.69,25.937,8918132,0
2005-08-02,26.084,26.818,26.067,26.818,15573824,0
2005-08-03,26.98,27.163,26.779,26.86,17144587,0
2005-08-04,26.86,27.437,26.798,27.063,11960382,0
2005-08-05,27.338,27.338,26.513,26.716,12819133,0
2005-08-08,27.091,27.273,26.751,26.798,13952542,0
2005-08-09,26.851,26.86,26.479,26.689,9429183,0
2005-08-10,26.824,27.273,26.633,27.017,11554297,0
2005-08-11,27.063,27.394,26.961,27.356,11694033,0
2005-08-12,27.42,27.519,26.898,26.898,10680245,0
2005-08-15,26.908,26.98,26.568,26.633,7875036,0
2005-08-16,26.633,26.918,26.019,26.093,9403600,0
2005-08-17,26.093,26.47,25.405,25.517,14353814,0
2005-08-18,25.405,25.71,25.122,25.351,11907900,0
2005-08-19,25.69,25.873,25.544,25.819,7598630,0
2005-08-22,26.101,26.195,25.654,26.047,10511204,0
2005-08-23,26.178,26.205,25.719,26.067,10131577,0
2005-08-24,26.178,26.918,26.067,26.779,18540192,0
2005-08-25,26.789,26.789,26.293,26.376,8844876,0
2005-08-26,26.396,26.606,26.178,26.186,8549003,0
2005-08-29,26.249,27.311,26.249,26.433,14830535,0
2005-08-30,26.606,27.403,26.606,27.364,16593301,0
2005-08-31,27.437,28.351,27.42,28.335,24285088,0
2005-09-01,28.566,29.011,28.367,28.882,20370962,0
2005-09-02,28.801,28.873,28.414,28.499,11460488,0
2005-09-06,28.729,29.678,28.581,29.641,18752968,0
2005-09-07,29.641,29.807,29.167,29.359,13561546,0
2005-09-08,29.503,29.761,29.311,29.478,11358361,0
2005-09-09,29.715,30.237,29.605,30.227,12753528,0
2005-09-12,30.009,30.035,29.057,29.083,16317766,0
2005-09-13,29.158,29.494,28.625,28.671,15586070,0
2005-09-14,28.827,29.478,28.766,28.975,13540989,0
2005-09-15,29.175,29.451,28.928,29.415,11018319,0
2005-09-16,29.503,29.807,29.248,29.724,15014662,0
2005-09-19,30.106,30.841,30.088,30.519,16113082,0
2005-09-20,30.338,30.612,30.035,30.154,10988359,0
2005-09-21,30.666,30.684,29.908,30.292,16338758,0
2005-09-22,30.729,30.729,29.349,29.816,13570950,0
2005-09-23,29.869,30,29.415,29.733,12870957,0
2005-09-26,29.733,30.729,29.587,30.72,14550625,0
2005-09-27,30.529,31.243,30.292,31.142,14556315,0
2005-09-28,31.289,31.783,31.051,31.719,14189589,0
2005-09-29,31.719,31.909,31.398,31.738,16427325,0
2005-09-30,31.729,31.863,31.289,31.333,11629958,0
2005-10-03,31.499,31.729,31.234,31.518,8546817,0
2005-10-04,31.671,31.671,30.106,30.154,11643519,0
2005-10-05,30.154,30.237,28.461,28.499,26871174,0
2005-10-06,28.187,28.588,27.394,27.794,34430439,0
2005-10-07,28.262,28.72,27.822,28.681,15797091,0
2005-10-10,28.566,28.581,27.566,27.861,13623433,0
2005-10-11,28.141,28.615,28.141,28.252,9145778,0
2005-10-12,28.224,28.499,27.649,27.957,10932380,0
2005-10-13,27.728,27.851,26.396,27.198,22702510,0
2005-10-14,26.998,28.107,26.615,28.022,17379884,0
2005-10-17,28.309,28.538,27.957,28.031,11658605,0
2005-10-18,27.437,28.041,26.731,26.751,12838815,0
2005-10-19,26.55,27.338,25.837,27.207,23295567,0
2005-10-20,27.117,27.394,25.855,26.347,18933373,0
2005-10-21,25.966,26.936,25.957,26.54,16129481,0
2005-10-24,26.357,27.957,26.223,27.939,17100852,0
2005-10-25,27.255,27.785,26.357,27.163,41839256,0
2005-10-26,26.98,27.996,26.442,26.587,21760885,0
2005-10-27,26.879,26.879,25.017,25.197,28337192,0
2005-10-28,25.38,26.376,25.158,26.357,20281742,0
2005-10-31,26.357,27.255,26.301,27.027,17372228,0
2005-11-01,26.889,27.537,26.769,27.455,14544941,0
2005-11-02,27.338,28.946,27.329,28.791,19311029,0
2005-11-03,29.158,30.025,29.038,29.578,21818617,0
2005-11-04,29.578,29.578,27.851,27.939,23947666,0
2005-11-07,27.948,27.977,27.045,27.045,20012551,0
2005-11-08,27.207,27.245,26.531,26.98,19517897,0
2005-11-09,27.045,27.519,26.623,26.707,17056461,0
2005-11-10,26.587,26.596,25.563,25.608,20264905,0
2005-11-11,25.499,25.901,25.38,25.635,12954713,0
2005-11-14,25.937,26.286,25.773,26.186,12364935,0
2005-11-15,26.623,27.045,26.019,26.195,19042058,0
2005-11-16,26.195,27.207,25.992,27.207,17458611,0
2005-11-17,27.384,27.804,27.263,27.766,20842655,0
2005-11-18,27.794,28.069,27.455,28.059,14328451,0
2005-11-21,28.318,28.801,28.141,28.729,13478666,0
2005-11-22,29.074,29.971,29.074,29.859,20989385,0
2005-11-23,29.659,30.182,29.294,29.971,14141481,0
2005-11-25,29.724,30.172,29.614,29.733,3820091,0
2005-11-28,29.339,29.377,28.808,28.845,16776769,0
2005-11-29,29.074,29.248,28.442,28.538,14204679,0
2005-11-30,28.519,29.451,28.414,29.103,13097731,0
2005-12-01,29.377,29.859,29.185,29.807,9797220,0
2005-12-02,29.771,30.134,29.542,30.097,10470313,0
2005-12-05,30.409,30.492,29.707,29.816,13708935,0
2005-12-06,29.568,30.106,29.451,29.668,12243572,0
2005-12-07,29.833,30.163,29.349,29.623,11971318,0
2005-12-08,29.597,30.51,29.503,30.5,13132937,0
2005-12-09,30.283,30.409,29.926,30.237,9644361,0
2005-12-12,30.492,30.72,30.106,30.621,8137454,0
2005-12-13,30.666,31.197,30.134,30.154,13789845,0
2005-12-14,30.182,30.5,29.869,30.428,15159426,0
2005-12-15,30.302,30.529,29.879,30.134,11423750,0
2005-12-16,30.283,30.292,29.103,29.14,16527040,0
2005-12-19,29.248,29.359,28.49,28.625,11888656,0
2005-12-20,28.791,29.478,28.432,29.038,10471185,0
2005-12-21,29.083,29.578,29.057,29.415,8159757,0
2005-12-22,29.503,29.697,29.284,29.349,8343226,0
2005-12-23,29.349,29.349,28.643,29.201,6547443,0
2005-12-27,28.808,28.836,27.939,28.15,11081297,0
2005-12-28,28.272,28.748,28.031,28.557,10872461,0
2005-12-29,28.262,28.681,28.059,28.097,7957041,0
2005-12-30,27.832,28.635,27.719,28.335,8556439,0
2006-01-03,28.89,29.888,28.671,29.879,14026016,0
2006-01-04,29.707,30.465,29.377,30.237,14145415,0
2006-01-05,30.088,30.246,29.266,29.542,14334572,0
2006-01-06,29.936,30.364,29.743,30.199,12509703,0
2006-01-09,30.209,30.557,29.816,30.474,11510127,0
2006-01-10,30.255,31.407,30.255,31.369,14614261,0
2006-01-11,31.105,32.477,31.004,32.056,21005130,0
2006-01-12,32.165,32.677,31.433,31.537,19921583,0
2006-01-13,31.333,32.039,31.306,31.799,12676552,0
2006-01-17,32.23,32.32,31.919,32.011,11673260,0
2006-01-18,32.011,32.285,31.343,31.738,12390522,0
2006-01-19,32.32,32.943,31.938,32.815,18543689,0
2006-01-20,33.611,34.709,33.381,34.527,36281548,0
2006-01-23,34.527,35.368,34.05,35.22,23226026,0
2006-01-24,35.211,35.22,34.396,34.736,22554247,0
2006-01-25,34.844,34.863,33.31,33.948,21813801,0
2006-01-26,33.948,34.406,32.925,34.37,25073202,0
2006-01-27,35.652,37.041,35.167,36.097,41036052,0
2006-01-30,36.867,37.681,36.849,36.976,23981122,0
2006-01-31,36.895,36.903,36.134,36.374,19652170,0
2006-02-01,36.721,37.35,35.852,36.106,23686782,0
2006-02-02,35.852,36.355,34.835,35.551,22721752,0
2006-02-03,35.667,36.045,34.911,35.396,18661994,0
2006-02-06,36.035,36.336,35.064,35.422,18057131,0
2006-02-07,34.982,34.992,33.292,33.371,22406640,0
2006-02-08,33.811,34.279,32.485,34.086,24608290,0
2006-02-09,34.598,34.598,33.036,33.134,21294006,0
2006-02-10,33.274,33.601,32.33,33.52,23774692,0
2006-02-13,33.52,33.82,32.751,33.079,15386637,0
2006-02-14,32.33,32.842,32.092,32.285,23181197,0
2006-02-15,32.45,32.56,30.958,31.369,24948554,0
2006-02-16,31.719,32.742,31.69,32.578,28833807,0
2006-02-17,32.925,33.317,31.956,32.056,23217718,0
2006-02-21,32.65,33.108,32.285,33.007,20545907,0
2006-02-22,32.696,32.879,32.175,32.359,14889577,0
2006-02-23,32.111,32.494,31.663,32.303,19845480,0
2006-02-24,32.842,32.971,32.494,32.569,10659469,0
2006-02-27,32.569,32.569,31.471,31.555,14178653,0
2006-02-28,31.555,31.766,30.885,31.095,16119863,0
2006-03-01,31.261,31.766,31.17,31.729,12053977,0
2006-03-02,31.9,33.236,31.854,32.779,21248521,0
2006-03-03,32.512,33.036,32.32,32.54,10612013,0
2006-03-06,32.424,32.45,31.306,31.343,13519775,0
2006-03-07,31.151,31.279,29.954,30.364,16857243,0
2006-03-08,30.062,30.729,29.697,30.612,19565352,0
2006-03-09,30.912,31.214,30.144,30.199,17723427,0
2006-03-10,30.209,31.086,29.798,30.638,16087500,0
2006-03-13,30.912,31.416,30.274,31.388,14104305,0
2006-03-14,31.443,31.919,30.841,31.808,13145623,0
2006-03-15,31.597,31.863,31.243,31.738,11869852,0
2006-03-16,31.7,32.55,31.509,32.424,14993012,0
2006-03-17,32.643,32.65,31.919,32.194,11962790,0
2006-03-20,32.148,32.625,31.314,31.314,13091822,0
2006-03-21,31.279,31.956,30.922,31.333,13588006,0
2006-03-22,31.443,32.092,31.279,31.555,11682005,0
2006-03-23,31.799,32.396,31.597,32.22,12415014,0
2006-03-24,32.194,32.825,32.194,32.578,10382842,0
2006-03-27,32.477,32.962,32.13,32.742,9510748,0
2006-03-28,33.036,33.811,32.852,33.466,14732787,0
2006-03-29,33.456,33.958,33.228,33.958,13149558,0
2006-03-30,34.05,34.287,33.611,33.976,11593220,0
2006-03-31,33.647,33.748,33.108,33.391,10041046,0
2006-04-03,33.738,34.335,33.245,33.326,13201816,0
2006-04-04,33.326,34.389,33.108,34.389,13285353,0
2006-04-05,34.746,35.378,34.353,35.368,15071081,0
2006-04-06,35.667,36.08,35.23,35.905,18293304,0
2006-04-07,35.905,35.99,35.158,35.33,11888002,0
2006-04-10,36.072,36.317,35.789,36.181,10855402,0
2006-04-11,36.401,36.573,34.901,35.121,15205785,0
2006-04-12,35.302,35.578,34.682,35.064,8152106,0
2006-04-13,34.654,35.283,34.379,35.265,10778866,0
2006-04-17,35.887,36.171,35.559,36.106,9980906,0
2006-04-18,36.309,37.151,36.2,37.041,18028483,0
2006-04-19,37.041,37.937,36.657,37.717,15317094,0
2006-04-20,38.183,38.395,37.279,37.88,26662555,0
2006-04-21,37.681,38.111,37.187,38.101,23807490,0
2006-04-24,38.101,38.101,36.721,36.721,23023750,0
2006-04-25,37.151,37.187,35.587,36.045,22389363,0
2006-04-26,36.134,36.986,35.789,35.852,18624820,0
2006-04-27,35.449,35.943,34.535,35.202,19317154,0
2006-04-28,35.368,36.302,35.368,35.741,14087463,0
2006-05-01,36.026,36.731,35.943,36.401,13332371,0
2006-05-02,36.657,37.077,36.538,37.013,17427337,0
2006-05-03,36.996,37.013,35.897,36.152,17528148,0
2006-05-04,35.667,36.619,35.275,36.528,21886841,0
2006-05-05,36.675,36.958,36.161,36.474,13724458,0
2006-05-08,36.236,36.637,35.852,36.593,12922571,0
2006-05-09,36.61,37.48,36.401,37.387,15904682,0
2006-05-10,37.096,37.606,37.086,37.606,12844499,0
2006-05-11,37.88,38.03,36.555,36.61,14239006,0
2006-05-12,36.538,36.538,35.167,35.239,17361078,0
2006-05-15,34.755,34.801,33.794,34.406,19711868,0
2006-05-16,34.635,35.055,34.05,34.306,13474731,0
2006-05-17,34.023,34.555,33.326,33.729,17226153,0
2006-05-18,33.839,34.159,32.45,32.503,21668821,0
2006-05-19,32.503,32.842,31.234,32.468,28314013,0
2006-05-22,32.148,32.477,31.369,32.165,19922892,0
2006-05-23,32.424,33.52,32.424,32.503,20628131,0
2006-05-24,32.468,32.815,31.398,32.03,20717350,0
2006-05-25,32.578,33.748,32.23,33.748,19792780,0
2006-05-26,33.82,33.976,33.456,33.685,11345897,0
2006-05-30,34.115,34.187,32.889,32.889,13260646,0
2006-05-31,32.879,34.142,32.714,34.115,17529898,0
2006-06-01,33.729,34.48,33.456,34.37,17057770,0
2006-06-02,34.782,35.167,34.615,35.113,15588692,0
2006-06-05,35.457,35.504,33.867,33.948,17567072,0
2006-06-06,33.948,34.159,33.079,33.555,25173578,0
2006-06-07,33.494,33.776,32.155,32.165,23353516,0
2006-06-08,31.986,32.971,31.023,32.971,37954656,0
2006-06-09,32.971,33.83,32.696,33.2,26008487,0
2006-06-12,33.456,33.657,32.165,32.194,17184607,0
2006-06-13,31.333,32.521,31.043,31.214,26410199,0
2006-06-14,31.747,32.396,31.333,32.386,21013660,0
2006-06-15,32.815,34.142,32.696,33.995,24730535,0
2006-06-16,33.704,34.287,33.274,34.04,17780725,0
2006-06-19,34.04,34.04,32.396,32.503,18428008,0
2006-06-20,32.943,33.219,32.101,32.194,15788126,0
2006-06-21,32.32,33.494,32.194,32.971,19259425,0
2006-06-22,32.943,33.245,32.477,32.687,19342304,0
2006-06-23,32.915,33.326,32.705,32.815,16309671,0
2006-06-26,32.788,32.999,32.386,32.943,12408239,0
2006-06-27,33.016,33.363,31.881,31.966,18805666,0
2006-06-28,32.22,32.605,31.783,32.285,13031250,0
2006-06-29,32.596,33.794,32.424,33.704,17781159,0
2006-06-30,33.82,34.253,33.529,33.932,16183936,0
2006-07-03,34.287,34.416,34.059,34.325,3602287,0
2006-07-05,34.115,34.555,33.42,34.379,14418328,0
2006-07-06,34.379,34.635,33.729,33.958,10847095,0
2006-07-07,34.086,34.269,33.134,33.2,12100992,0
2006-07-10,33.41,33.811,33.016,33.228,10489555,0
2006-07-11,33.428,34.691,33.428,34.562,16379650,0
2006-07-12,34.115,34.581,33.985,34.243,20078592,0
2006-07-13,34.37,34.48,33.582,33.723,13401037,0
2006-07-14,33.985,34.159,32.852,33.794,15157240,0
2006-07-17,33.381,33.666,31.956,32.239,17559966,0
2006-07-18,32.521,32.677,30.474,31.142,21403236,0
2006-07-19,30.939,31.588,30.912,31.234,16807930,0
2006-07-20,31.528,31.71,29.761,29.888,17192478,0
2006-07-21,29.175,29.442,26.989,27.474,54720166,0
2006-07-24,27.347,28.588,26.98,28.442,27887592,0
2006-07-25,29.266,29.311,28.196,28.766,20111721,0
2006-07-26,29.13,29.451,28.396,29.266,27571818,0
2006-07-27,29.724,30.079,29.22,29.587,26647795,0
2006-07-28,29.724,30.079,29.368,29.825,13808323,0
2006-07-31,30.134,30.768,29.833,30.51,14030610,0
2006-08-01,30.548,30.885,30.009,30.85,13850310,0
2006-08-02,31.188,31.747,30.364,30.841,20581113,0
2006-08-03,30.32,31.269,30.106,30.831,14611640,0
2006-08-04,31.188,31.188,29.788,30.062,13479322,0
2006-08-07,30.5,30.922,30.088,30.548,9516438,0
2006-08-08,30.557,30.785,30,30.237,16285947,0
2006-08-09,30.638,31.606,30.548,31.043,19619698,0
2006-08-10,30.775,31.142,30.565,31.114,12343069,0
2006-08-11,31.114,31.359,30.758,30.976,9814932,0
2006-08-14,30.474,30.675,30.097,30.621,14162038,0
2006-08-15,30.939,31.023,30.227,30.704,11257444,0
2006-08-16,30.922,31.252,30.575,30.949,9292728,0
2006-08-17,30.593,30.713,30.199,30.704,12265659,0
2006-08-18,31.004,31.234,30.409,31.16,10871476,0
2006-08-21,31.398,31.579,31.124,31.188,8014774,0
2006-08-22,31.279,31.407,30.922,31.105,7232562,0
2006-08-23,31.105,31.114,30.548,30.557,6109211,0
2006-08-24,30.409,30.529,30.044,30.373,12008928,0
2006-08-25,30.437,31.17,30.437,31.051,8955637,0
2006-08-28,30.868,30.976,30.338,30.381,8706341,0
2006-08-29,30.381,30.775,29.926,30.748,10049248,0
2006-08-30,30.775,30.785,29.981,30.172,10141419,0
2006-08-31,30.182,30.455,29.825,29.833,9431040,0
2006-09-01,30.017,30.265,29.908,30.116,7076974,0
2006-09-05,30.071,30.209,29.771,30.088,11356613,0
2006-09-06,29.825,29.908,29.093,29.229,13311158,0
2006-09-07,29.011,29.229,28.509,28.782,13396333,0
2006-09-08,28.993,29.175,28.141,28.168,8899107,0
2006-09-11,27.667,27.804,26.998,27.117,19718648,0
2006-09-12,27.063,27.437,26.47,26.568,23533378,0
2006-09-13,26.808,27.537,26.716,27.263,14879849,0
2006-09-14,27.263,27.455,26.433,26.577,11443866,0
2006-09-15,26.587,26.769,26.31,26.55,13953090,0
2006-09-18,26.707,27.446,26.65,27.255,13095870,0
2006-09-19,27.263,27.428,26.386,26.615,13104728,0
2006-09-20,26.496,26.65,25.37,25.462,24779735,0
2006-09-21,25.635,26.139,25.572,25.7,16753371,0
2006-09-22,26.11,26.12,25.663,25.799,20219967,0
2006-09-25,25.425,25.966,25.017,25.579,22554247,0
2006-09-26,25.434,26.396,25.425,25.992,20462811,0
2006-09-27,26.293,26.731,26.028,26.414,23083995,0
2006-09-28,26.577,26.759,26.057,26.067,27937777,0
2006-09-29,26.067,26.249,25.738,26.019,22341691,0
2006-10-02,25.883,26.231,25.405,25.48,16301912,0
2006-10-03,25.197,25.243,24.219,24.299,31702323,0
2006-10-04,24.584,24.649,24.079,24.611,21582768,0
2006-10-05,25.017,25.37,24.805,25.308,17743874,0
2006-10-06,25.235,25.425,24.831,25.318,11566872,0
2006-10-09,25.472,25.554,24.694,24.777,12147244,0
2006-10-10,24.666,25.207,24.594,25.069,17197837,0
2006-10-11,24.968,25.158,24.594,24.767,16093074,0
2006-10-12,24.831,25.415,24.739,25.38,13377747,0
2006-10-13,25.489,26.633,25.489,26.258,21292035,0
2006-10-16,26.433,26.998,26.338,26.961,15892764,0
2006-10-17,26.98,27.1,26.386,26.824,14999134,0
2006-10-18,26.824,27.054,25.957,26.186,15571961,0
2006-10-19,26.479,26.889,26.11,26.869,17850043,0
2006-10-20,26.869,26.869,26.158,26.319,18128750,0
2006-10-23,26.513,27.492,26.276,26.759,30371444,0
2006-10-24,27.163,28.509,26.971,28.206,29115575,0
2006-10-25,28.351,30.182,28.3,29.852,39879680,0
2006-10-26,29.991,30.079,29.14,29.632,18947808,0
2006-10-27,29.632,29.981,29.294,29.405,15724054,0
2006-10-30,28.818,29.258,28.729,29.074,12120345,0
2006-10-31,28.956,29.678,28.808,29.587,17196633,0
2006-11-01,29.386,29.542,28.581,28.836,18138370,0
2006-11-02,28.72,28.919,28.262,28.538,14382244,0
2006-11-03,28.791,29.359,28.738,29.067,15200098,0
2006-11-06,28.882,29.751,28.756,29.743,12832801,0
2006-11-07,29.859,29.859,28.671,28.993,16268453,0
2006-11-08,28.442,29.377,28.326,29.148,23807056,0
2006-11-09,29.396,30.154,29.192,29.368,18977330,0
2006-11-10,29.266,29.55,28.782,29.074,11243885,0
2006-11-13,29.074,29.578,28.827,29.258,14367590,0
2006-11-14,29.542,29.869,29.275,29.329,13449254,0
2006-11-15,30.025,30.985,29.908,30.684,28327350,0
2006-11-16,31.279,31.359,29.697,29.733,25084028,0
2006-11-17,29.451,30,29.103,29.816,18134981,0
2006-11-20,29.733,29.859,29.266,29.568,13528197,0
2006-11-21,29.724,30,29.724,29.869,11100978,0
2006-11-22,29.869,30.237,29.405,29.825,13408254,0
2006-11-24,29.761,30.182,29.532,29.532,6595989,0
2006-11-27,29.605,29.816,29.03,29.158,10006169,0
2006-11-28,29.405,30.106,29.377,29.917,12968491,0
2006-11-29,29.908,30.967,29.908,30.768,15079828,0
2006-11-30,30.903,31.369,30.739,30.858,15816774,0
2006-12-01,30.775,30.814,30.19,30.666,14005025,0
2006-12-04,30.666,30.894,30.283,30.455,8699677,0
2006-12-05,30.684,30.885,30.079,30.373,15153193,0
2006-12-06,30.373,30.638,30.134,30.338,13524260,0
2006-12-07,30.381,30.51,29.962,30.097,10790349,0
2006-12-08,30.237,30.455,29.816,30.009,11010992,0
2006-12-11,29.908,30.044,29.668,29.816,13582540,0
2006-12-12,29.908,30.255,29.442,29.494,17407987,0
2006-12-13,29.641,30.134,29.587,29.926,11015148,0
2006-12-14,30.071,30.621,30.017,30.381,15620289,0
2006-12-15,30.4,30.519,29.971,30.062,14159194,0
2006-12-18,30.053,30.062,29.175,29.211,17067063,0
2006-12-19,29.083,29.761,28.836,29.542,13862886,0
2006-12-20,29.542,29.715,29.175,29.229,19891404,0
2006-12-21,29.011,29.415,28.863,29.048,11005418,0
2006-12-22,29.048,29.248,28.351,28.774,8932347,0
2006-12-26,29.048,29.048,28.224,28.509,9574931,0
2006-12-27,28.588,28.738,28.168,28.671,9259382,0
2006-12-28,28.671,28.791,28.461,28.588,8438898,0
2006-12-29,28.351,28.581,28.291,28.396,9070987,0
2007-01-03,28.262,28.262,26.998,27.32,26215247,0
2007-01-04,27.32,27.356,26.67,26.731,28993664,0
2007-01-05,26.587,26.889,26.158,26.523,27071700,0
2007-01-08,26.86,26.936,26.301,26.487,15784189,0
2007-01-09,26.205,26.424,25.846,26.258,23027686,0
2007-01-10,26.11,26.214,25.29,25.937,23687654,0
2007-01-11,25.883,26.424,25.719,25.855,31725061,0
2007-01-12,26.057,26.707,25.937,26.633,20063829,0
2007-01-16,26.531,26.65,26.057,26.338,18922109,0
2007-01-17,26.338,26.741,26.249,26.577,20476477,0
2007-01-18,26.633,26.833,25.974,26.186,18353332,0
2007-01-19,26.55,26.936,26.24,26.86,25155315,0
2007-01-22,27.109,27.273,26.716,26.818,20010476,0
2007-01-23,27.045,27.465,27.027,27.19,31115061,0
2007-01-24,27.144,27.804,27.007,27.574,18874330,0
2007-01-25,27.446,27.649,26.998,27.198,19175341,0
2007-01-26,26.818,27.428,26.568,26.66,41092580,0
2007-01-29,26.66,26.759,26.258,26.301,18589065,0
2007-01-30,26.461,26.889,26.433,26.818,21432102,0
2007-01-31,26.633,27.081,26.559,27.017,17914881,0
2007-02-01,27.173,27.282,26.869,27.091,15999587,0
2007-02-02,27.181,27.374,26.936,27.207,15619306,0
2007-02-05,27.482,27.502,27.263,27.273,13317282,0
2007-02-06,27.556,27.556,27.127,27.338,12253193,0
2007-02-07,27.437,27.465,27.007,27.109,16330997,0
2007-02-08,27.153,27.263,26.842,27.181,15446331,0
2007-02-09,27.245,27.667,27.063,27.356,15301899,0
2007-02-12,27.226,27.226,26.945,27.19,13887145,0
2007-02-13,27.245,28.262,27.235,28.031,25919710,0
2007-02-14,27.996,28.262,27.685,28.078,16255256,0
2007-02-15,27.888,27.888,27.42,27.785,17029017,0
2007-02-16,27.685,27.888,27.437,27.482,15947981,0
2007-02-20,27.301,27.502,27.163,27.474,10100743,0
2007-02-21,27.474,27.804,27.163,27.685,14746561,0
2007-02-22,27.766,28.89,27.528,28.818,22994009,0
2007-02-23,28.946,29.311,28.827,28.854,17673897,0
2007-02-26,29.057,29.542,29.057,29.175,17366591,0
2007-02-27,28.643,29.266,27.996,28.107,26590718,0
2007-02-28,28.326,28.691,28.215,28.282,25763784,0
2007-03-01,27.93,29.057,27.602,28.662,21672557,0
2007-03-02,28.662,28.946,28.177,28.335,20745125,0
2007-03-05,27.879,28.442,27.659,27.694,17111047,0
2007-03-06,28.022,28.529,27.957,28.326,17508575,0
2007-03-07,28.414,29.175,28.224,28.766,31047159,0
2007-03-08,28.985,29.22,28.615,29.021,29380508,0
2007-03-09,29.349,29.542,28.899,29.284,27535039,0
2007-03-12,29.266,29.542,29.112,29.442,14961525,0
2007-03-13,29.559,29.926,29.057,29.083,24983433,0
2007-03-14,29.083,29.396,28.588,29.112,24893715,0
2007-03-15,29.266,29.542,29.021,29.396,14718351,0
2007-03-16,29.396,29.605,29.083,29.32,21040867,0
2007-03-19,29.542,29.888,29.503,29.632,18701155,0
2007-03-20,29.542,29.78,27.054,27.895,108664319,0
2007-03-21,27.986,28.224,27.641,28.069,42588442,0
2007-03-22,28.224,28.262,27.667,28.123,30133741,0
2007-03-23,28.206,28.581,28.107,28.423,34588841,0
2007-03-26,28.581,28.72,28.159,28.691,35622561,0
2007-03-27,28.691,28.691,28.262,28.387,63295125,0
2007-03-28,28.566,28.681,28.215,28.635,40861096,0
2007-03-29,28.7,29.597,28.48,29.303,42845482,0
2007-03-30,29.32,29.451,28.808,29.03,21138405,0
2007-04-02,29.083,29.623,28.946,29.513,36042230,0
2007-04-03,29.908,30.134,29.513,29.962,51372544,0
2007-04-04,29.908,30.116,29.632,30.035,21873511,0
2007-04-05,29.859,30.346,29.451,30.126,18142524,0
2007-04-09,30.199,30.227,29.659,29.816,19664825,0
2007-04-10,29.859,30.106,29.707,30.053,19107424,0
2007-04-11,30.088,30.548,29.559,29.678,29805485,0
2007-04-12,29.833,29.991,29.311,29.926,23354027,0
2007-04-13,29.936,30.035,29.724,29.879,14015301,0
2007-04-16,29.879,30.172,29.715,30.097,26422729,0
2007-04-17,30.182,30.246,29.513,29.798,25438998,0
2007-04-18,29.632,29.852,29.266,29.597,17882242,0
2007-04-19,29.368,29.494,29.121,29.284,16105435,0
2007-04-20,29.724,29.724,28.691,28.946,26590173,0
2007-04-23,29.021,29.13,28.791,28.818,19378664,0
2007-04-24,28.854,28.919,28.342,28.432,23443061,0
2007-04-25,28.662,29.211,28.342,28.845,32200823,0
2007-04-26,29.22,29.469,28.756,28.928,30024517,0
2007-04-27,28.938,29.396,28.738,29.038,27793071,0
2007-04-30,29.038,29.632,28.985,29.057,31761204,0
2007-05-01,28.985,29.112,28.351,28.48,27712941,0
2007-05-02,28.766,29.284,28.71,29.201,23840167,0
2007-05-03,29.201,29.678,29.112,29.513,19420742,0
2007-05-04,29.678,29.908,29.368,29.523,23490975,0
2007-05-07,29.368,29.542,29.258,29.503,14418230,0
2007-05-08,29.487,29.743,29.038,29.605,14952650,0
2007-05-09,29.568,30.437,29.469,30.32,28716566,0
2007-05-10,30.355,30.575,29.954,30.009,21771923,0
2007-05-11,30.182,30.814,29.981,30.694,20100507,0
2007-05-14,30.684,31.289,30.593,31.16,22216291,0
2007-05-15,31.068,31.571,30.868,31.114,16221350,0
2007-05-16,31.369,32.677,31.114,32.55,48112412,0
2007-05-17,32.643,33.41,32.368,33.245,28783305,0
2007-05-18,33.476,33.611,32.808,33.344,26425364,0
2007-05-21,33.456,34.004,33.062,33.573,23495747,0
2007-05-22,33.932,34.023,33.125,33.2,21629416,0
2007-05-23,33.511,33.966,33.2,33.555,18719421,0
2007-05-24,33.511,33.877,32.569,32.835,23481590,0
2007-05-25,33.125,33.173,32.825,33.036,13871630,0
2007-05-29,32.899,33.108,32.477,32.733,15758717,0
2007-05-30,32.468,33.125,32.011,33.016,22169416,0
2007-05-31,33.036,33.283,32.714,32.879,14522581,0
2007-06-01,33.062,33.228,32.742,32.769,12236822,0
2007-06-04,32.769,33.42,32.458,33.326,19786750,0
2007-06-05,32.934,33.52,32.934,33.228,13916442,0
2007-06-06,33.173,33.228,32.512,32.733,15223790,0
2007-06-07,32.65,32.915,31.956,32.039,19720376,0
2007-06-08,32.011,32.368,31.597,32.23,14976762,0
2007-06-11,32.148,32.54,31.919,32.249,10032358,0
2007-06-12,32.111,32.204,31.625,31.719,15194488,0
2007-06-13,31.873,32.696,31.747,32.468,21744873,0
2007-06-14,32.76,33.484,32.696,33.163,15678839,0
2007-06-15,33.437,33.538,33.163,33.264,16352157,0
2007-06-18,32.788,33.264,32.468,32.852,19134563,0
2007-06-19,32.825,33.601,32.677,33.108,16956672,0
2007-06-20,33.153,33.283,32.111,32.184,21767510,0
2007-06-21,32.386,32.899,32.13,32.835,18707456,0
2007-06-22,32.879,32.943,32.065,32.669,25165750,0
2007-06-25,32.441,32.441,31.79,32.065,22227480,0
2007-06-26,32.073,32.092,31.306,31.49,18646060,0
2007-06-27,31.243,31.986,30.885,31.835,21957129,0
2007-06-28,31.919,32.311,31.416,31.571,13857379,0
2007-06-29,31.881,32.056,31.343,31.555,14201781,0
2007-07-02,31.606,32.065,31.461,31.966,10157471,0
2007-07-03,32.073,32.101,31.79,31.881,6010492,0
2007-07-05,32.011,32.011,30.912,31.555,24452209,0
2007-07-06,31.644,32.039,31.579,31.881,12250330,0
2007-07-09,31.938,32.204,31.881,32.092,11261206,0
2007-07-10,32.092,32.32,31.738,31.986,13892004,0
2007-07-11,31.644,31.71,31.243,31.481,17865896,0
2007-07-12,31.783,32.056,31.481,32.002,20700439,0
2007-07-13,31.845,32.634,31.826,32.477,22672282,0
2007-07-16,32.477,32.625,31.938,32.405,15164578,0
2007-07-17,32.494,32.788,32.155,32.285,16431273,0
2007-07-18,32.073,32.643,32.073,32.605,17382012,0
2007-07-19,32.788,33.476,32.669,33.292,16479761,0
2007-07-20,33.601,34.032,32.99,33.447,23936786,0
2007-07-23,34.755,35.019,33.723,34.517,29079367,0
2007-07-24,34.297,34.297,33.849,34.059,21810054,0
2007-07-25,34.269,34.461,33.638,34.344,15164842,0
2007-07-26,33.932,34.434,32.587,33.723,22321422,0
2007-07-27,33.4,34.014,32.779,32.981,20531486,0
2007-07-30,33.144,33.456,32.55,33.228,14786817,0
2007-07-31,33.336,33.776,32.87,32.943,14965703,0
2007-08-01,32.751,34.571,31.481,32.615,28976922,0
2007-08-02,32.65,32.925,31.994,32.432,19309430,0
2007-08-03,32.468,32.66,31.343,31.343,21528720,0
2007-08-06,31.994,31.994,30.583,31.369,24960449,0
2007-08-07,31.188,32.056,30.795,31.729,20998390,0
2007-08-08,31.719,32.073,31.289,31.528,30873202,0
2007-08-09,30.922,31.588,30.19,30.583,25313162,0
2007-08-10,30.088,30.548,28.854,30.391,35788413,0
2007-08-13,30.877,31.555,30.274,30.381,17294271,0
2007-08-14,30.565,31.033,30.062,30.419,16984926,0
2007-08-15,29.981,30.548,29.605,29.852,17433834,0
2007-08-16,29.349,29.688,28.177,29.239,29647044,0
2007-08-17,29.879,30.292,29.339,29.494,28363725,0
2007-08-20,29.523,30.009,29.201,29.843,19079312,0
2007-08-21,29.451,30.237,29.451,29.65,18154117,0
2007-08-22,29.78,30.182,29.678,29.816,14012678,0
2007-08-23,30,30.638,29.954,30.519,37671359,0
2007-08-24,30.5,31.095,30.5,30.85,15803651,0
2007-08-27,30.694,30.822,30.391,30.565,13697679,0
2007-08-28,30.409,30.565,30.062,30.134,12590067,0
2007-08-29,30.227,31.133,30.182,30.831,16294910,0
2007-08-30,30.729,31.729,30.583,31.205,16247570,0
2007-08-31,31.555,31.956,31.407,31.634,11770461,0
2007-09-04,31.597,32.376,31.509,32.002,11308720,0
2007-09-05,31.799,32.376,31.747,32.32,11664075,0
2007-09-06,32.32,32.852,32.165,32.54,10194117,0
2007-09-07,32.111,32.34,31.69,32.23,11299427,0
2007-09-10,32.267,32.386,31.588,32.249,10549473,0
2007-09-11,32.23,32.962,32.23,32.769,13607905,0
2007-09-12,32.808,33.738,32.65,33.494,16307598,0
2007-09-13,33.611,33.887,33.371,33.713,10292392,0
2007-09-14,33.563,34.115,33.563,33.94,11503563,0
2007-09-17,33.811,33.966,33.456,33.601,9078738,0
2007-09-18,33.784,34.527,33.704,34.396,13139443,0
2007-09-19,34.664,35.202,34.607,34.774,14159957,0
2007-09-20,34.764,35.202,34.598,35.074,12858387,0
2007-09-21,35.275,35.722,35.074,35.625,15090393,0
2007-09-24,35.675,35.826,35.239,35.275,12832691,0
2007-09-25,34.882,34.982,34.361,34.755,11472622,0
2007-09-26,35.046,35.652,34.635,35.121,15748424,0
2007-09-27,35.184,35.652,35.184,35.311,10639789,0
2007-09-28,35.167,35.675,34.05,35.121,12064281,0
2007-10-01,35.121,35.741,34.939,35.523,15444256,0
2007-10-02,35.257,35.897,35.064,35.741,12033027,0
2007-10-03,35.667,36.054,35.349,35.789,9707344,0
2007-10-04,35.685,36.365,35.23,36.134,10275148,0
2007-10-05,36.126,36.283,35.578,35.652,10038428,0
2007-10-08,35.275,35.568,35.037,35.551,8822440,0
2007-10-09,35.713,36.171,35.495,36.089,9883822,0
2007-10-10,35.924,36.813,35.905,36.628,13318924,0
2007-10-11,36.948,37.775,36.767,37.159,18983563,0
2007-10-12,37.262,37.834,36.886,37.644,10208295,0
2007-10-15,38.239,38.367,37.681,37.937,14669041,0
2007-10-16,38.03,38.101,37.443,37.727,10108730,0
2007-10-17,38.003,38.003,37.369,37.662,11319765,0
2007-10-18,37.554,37.918,37.151,37.508,8546709,0
2007-10-19,36.521,36.538,34.571,35.532,39133779,0
2007-10-22,34.726,37.377,34.588,35.972,29692496,0
2007-10-23,36.255,37.022,36.142,36.849,14906195,0
2007-10-24,36.704,37.297,36.226,37.077,13808870,0
2007-10-25,37.369,37.708,36.583,37.508,13659843,0
2007-10-26,37.957,38.129,37.387,37.756,12760295,0
2007-10-29,38.111,38.32,37.022,37.124,14289635,0
2007-10-30,37.022,37.022,35.694,35.789,14123004,0
2007-10-31,36.327,36.382,35.302,36.054,14887557,0
2007-11-01,35.713,36.966,35.615,35.835,14751480,0
2007-11-02,36.455,37.022,35.713,36.867,13252334,0
2007-11-05,35.999,36.694,35.704,36.365,9011296,0
2007-11-06,36.511,37.225,36.511,37.169,18536966,0
2007-11-07,37.041,37.387,36.445,36.528,12678775,0
2007-11-08,36.704,37.106,35.741,36.445,16398290,0
2007-11-09,36.283,36.283,35,35.184,16227611,0
2007-11-12,35.167,35.167,33.546,33.666,17404930,0
2007-11-13,33.748,34.379,33.466,34.253,16336555,0
2007-11-14,34.755,34.948,33.811,33.858,12364899,0
2007-11-15,33.657,34.287,33.182,33.447,11603407,0
2007-11-16,33.82,34.023,33.391,33.858,11911244,0
2007-11-19,33.647,33.94,33.045,33.236,15971011,0
2007-11-20,33.354,34.224,33.274,33.966,10412660,0
2007-11-21,33.62,33.896,33.108,33.283,9485283,0
2007-11-23,33.437,33.804,33.026,33.666,4120790,0
2007-11-26,33.657,34.086,32.625,32.769,11837382,0
2007-11-27,32.33,32.405,31.481,32.082,24439228,0
2007-11-28,32.852,33.192,32.65,32.788,18816310,0
2007-11-29,33.163,33.794,33.045,33.466,13495843,0
2007-11-30,33.995,33.995,33.116,33.484,12292592,0
2007-12-03,33.447,33.811,33.079,33.546,10273341,0
2007-12-04,33.41,33.41,32.925,33.192,11247017,0
2007-12-05,33.503,34.123,33.503,33.748,11785726,0
2007-12-06,33.738,34.774,33.657,34.555,11998837,0
2007-12-07,34.545,34.882,34.15,34.344,8002993,0
2007-12-10,34.37,34.882,34.086,34.791,10113606,0
2007-12-11,34.965,35.551,34.434,34.635,13412312,0
2007-12-12,35.167,35.387,34.92,35.302,13069295,0
2007-12-13,34.816,35.476,34.755,35.406,8641923,0
2007-12-14,35.359,35.359,34.243,34.389,11349366,0
2007-12-17,34.168,34.243,33.209,33.538,14309365,0
2007-12-18,33.839,33.966,32.999,33.336,12743425,0
2007-12-19,33.336,33.704,32.971,33.098,9702273,0
2007-12-20,33.116,33.511,32.87,33.42,7918286,0
2007-12-21,33.52,34.527,33.511,34.105,12249773,0
2007-12-24,34.253,34.443,33.966,34.26,2541723,0
2007-12-26,34.379,35.211,34.123,34.891,7889983,0
2007-12-27,34.535,35.028,34.535,34.7,6447182,0
2007-12-28,34.891,35,34.527,34.774,5268913,0
2007-12-31,34.598,34.965,34.315,34.673,5934910,0
2008-01-02,34.801,35.652,34.791,35.387,11285870,0
2008-01-03,35.568,36.283,35.486,35.779,11169340,0
2008-01-04,35.667,35.667,34.581,34.764,12519272,0
2008-01-07,34.939,34.982,33.381,34.159,16758994,0
2008-01-08,34.315,34.809,33.292,33.437,12561206,0
2008-01-09,33.41,34.123,32.852,33.601,19942359,0
2008-01-10,33.42,33.456,32.65,33.098,16576885,0
2008-01-11,32.925,33.236,32.634,32.852,14539266,0
2008-01-14,33.054,33.52,32.798,33.371,10288075,0
2008-01-15,32.925,33.125,32.082,32.34,15560214,0
2008-01-16,31.929,32.468,31.023,31.579,20399155,0
2008-01-17,32.011,32.03,30.126,30.455,21701860,0
2008-01-18,29.597,30.088,28.396,29.632,30999306,0
2008-01-22,27.694,29.494,27.437,29.22,27380333,0
2008-01-23,28.414,29.048,27.446,28.956,36900026,0
2008-01-24,28.909,30.025,28.71,29.605,20642560,0
2008-01-25,30.85,31.563,29.981,30.265,27190176,0
2008-01-28,30.958,31.142,29.761,30.684,14847482,0
2008-01-29,30.985,31.306,30.492,30.85,13287846,0
2008-01-30,30.593,31.124,30.116,30.237,14946121,0
2008-01-31,29.733,30.465,29.587,30.338,18884609,0
2008-02-01,30.5,31.077,30.071,30.85,14878633,0
2008-02-04,31.306,31.891,30.985,31.747,16799061,0
2008-02-05,31.243,31.634,30.885,31.18,16445777,0
2008-02-06,31.333,31.546,30.465,30.603,14023759,0
2008-02-07,30.209,31.17,30.116,30.713,11049266,0
2008-02-08,30.492,31.043,30.302,30.858,11465247,0
2008-02-11,30.894,31.738,30.739,31.634,13489144,0
2008-02-12,31.808,32.45,31.443,31.616,15750438,0
2008-02-13,31.909,32.714,31.663,32.625,15649432,0
2008-02-14,32.899,33.245,32.643,32.779,14383215,0
2008-02-15,32.596,33.036,32.13,32.779,10552008,0
2008-02-19,33.264,33.756,33.116,33.228,15460600,0
2008-02-20,33.079,33.776,32.852,33.582,11916038,0
2008-02-21,33.555,33.563,32.733,32.981,13132971,0
2008-02-22,33.054,33.228,32.32,33.071,13215145,0
2008-02-25,33.071,34.243,33.071,33.923,18402741,0
2008-02-26,33.704,34.535,33.437,34.353,16802354,0
2008-02-27,34.086,34.598,33.985,34.344,12207701,0
2008-02-28,34.344,35.999,34.344,35.722,22982043,0
2008-02-29,35.44,35.495,34.673,35.028,15408417,0
2008-03-03,35.046,35.661,34.726,35.265,13654413,0
2008-03-04,34.872,35.33,34.361,34.948,15413221,0
2008-03-05,35.302,36.072,35.121,35.905,18194185,0
2008-03-06,35.661,35.963,35.193,35.339,17686174,0
2008-03-07,35.028,35.396,34.406,34.746,12291255,0
2008-03-10,34.709,34.965,33.675,33.82,18304418,0
2008-03-11,34.517,35.158,34.253,35.093,14418367,0
2008-03-12,35.074,35.368,34.461,34.682,11232127,0
2008-03-13,34.335,35.551,33.811,35.275,17826209,0
2008-03-14,35.504,35.568,34.215,35.121,13721842,0
2008-03-17,33.839,34.451,33.192,33.476,23988887,0
2008-03-18,34.05,34.416,33.858,34.416,23839548,0
2008-03-19,34.187,34.406,32.76,32.815,20194559,0
2008-03-20,32.477,33.336,32.148,33.134,20554689,0
2008-03-24,33.209,34.142,33.182,33.494,13935163,0
2008-03-25,33.611,34.736,33.611,34.253,15502353,0
2008-03-26,34.123,35.77,34.123,35.642,22554890,0
2008-03-27,35.963,36.418,35.722,35.76,21053870,0
2008-03-28,35.76,36.293,35.349,35.86,13653466,0
2008-03-31,35.897,36.564,35.396,35.972,16136027,0
2008-04-01,36.035,36.255,35.265,36.054,16963418,0
2008-04-02,35.981,36.996,35.606,36.747,16265444,0
2008-04-03,36.564,37.013,36.501,36.747,20007461,0
2008-04-04,36.948,38.048,36.747,37.563,19970627,0
2008-04-07,38.048,38.695,37.775,38.082,20183482,0
2008-04-08,37.808,38.633,37.606,38.329,13239386,0
2008-04-09,38.495,38.934,38.147,38.557,11450437,0
2008-04-10,38.971,39.957,38.971,39.82,19715344,0
2008-04-11,39.503,40.287,39.391,39.802,14692186,0
2008-04-14,40.203,40.589,39.667,40.315,13894705,0
2008-04-15,41.047,41.091,40.334,40.728,14214249,0
2008-04-16,40.89,41.165,40.022,41.157,20782853,0
2008-04-17,40.929,41.505,40.599,41.294,13716664,0
2008-04-18,40.799,43.688,40.434,43.38,29006157,0
2008-04-21,43.157,43.643,41.951,43.406,19129492,0
2008-04-22,42.906,44.202,42.592,43.88,14594155,0
2008-04-23,42.906,44.065,42.729,43.423,17126999,0
2008-04-24,42.986,43.726,41.843,42.877,16483199,0
2008-04-25,42.877,43.423,42.484,42.906,15049010,0
2008-04-28,42.986,43.205,42.253,42.802,10965654,0
2008-04-29,42.41,42.456,41.064,41.137,16833624,0
2008-04-30,41.468,42.592,41.258,41.988,14013272,0
2008-05-01,41.55,41.761,40.022,41.082,15304496,0
2008-05-02,41.304,41.624,40.69,41.365,12505111,0
2008-05-05,41.935,42.767,41.339,42.007,10211291,0
2008-05-06,42.2,42.986,41.614,42.729,13268725,0
2008-05-07,43.031,43.123,41.926,42.729,6451317,0
2008-05-08,42.638,43.928,42.374,43.908,11802678,0
2008-05-09,43.957,44.348,42.912,44.01,10981850,0
2008-05-12,43.716,43.716,42.848,43.388,9059879,0
2008-05-13,43.353,44.622,42.537,44.622,14457046,0
2008-05-14,44.769,44.769,43.688,43.772,14372007,0
2008-05-15,44.166,44.677,43.157,44.202,15103335,0
2008-05-16,44.604,45.254,44.267,45.254,12967778,0
2008-05-19,45.372,45.528,44.558,44.877,10615044,0
2008-05-20,45.017,45.657,44.733,45.657,12117916,0
2008-05-21,45.677,45.996,44.301,44.301,13105505,0
2008-05-22,44.497,44.63,43.27,44.156,11844695,0
2008-05-23,44.065,44.779,43.157,43.688,16486379,0
2008-05-27,43.415,44.44,42.82,44.01,10556123,0
2008-05-28,43.9,44.797,43.097,44.723,12544858,0
2008-05-29,44.348,44.741,43.67,44.292,13269882,0
2008-05-30,44.705,45.07,44.202,44.43,12029860,0
2008-06-02,44.43,44.622,43.608,43.947,9343856,0
2008-06-03,43.755,44.249,42.711,42.757,12545909,0
2008-06-04,42.592,44.029,42.573,42.886,13345574,0
2008-06-05,43.123,45.106,43.123,45.087,13152009,0
2008-06-06,45.49,46.754,45.106,45.172,15104957,0
2008-06-09,45.482,46.817,45.272,46.28,10801878,0
2008-06-10,46.187,46.48,44.604,45.437,12970936,0
2008-06-11,45.801,46.443,44.54,45.152,8673780,0
2008-06-12,45.017,45.227,44.056,44.23,9326216,0
2008-06-13,44.43,44.597,43.844,44.029,9891685,0
2008-06-16,44.558,45.218,44.166,44.622,8256064,0
2008-06-17,44.622,46.158,44.366,46.068,10588932,0
2008-06-18,46.121,46.395,45.036,46.078,9343828,0
2008-06-19,46.881,47.293,45.777,45.867,15594288,0
2008-06-20,46.339,46.929,45.694,45.759,12443033,0
2008-06-23,45.739,48.576,45.73,48.48,16407374,0
2008-06-24,48.336,48.848,47.556,47.678,13547107,0
2008-06-25,47.852,48.263,45.629,46.499,16229890,0
2008-06-26,46.644,47.631,45.838,46.653,15214272,0
2008-06-27,46.919,47.924,46.535,47.706,13794031,0
2008-06-30,48.145,49.359,48.088,48.537,14097772,0
2008-07-01,48.471,49.369,48.051,49.304,13547796,0
2008-07-02,49.616,50.649,48.389,48.417,24722088,0
2008-07-03,48.48,49.222,45.957,46.234,12479310,0
2008-07-07,45.977,46.718,44.267,44.817,16389424,0
2008-07-08,44.31,44.31,42.279,43.388,19551555,0
2008-07-09,44.056,44.478,42.693,42.767,13671363,0
2008-07-10,42.848,44.01,42.219,43.89,15007244,0
2008-07-11,44.119,44.797,43.141,43.937,12976569,0
2008-07-14,44.11,45.801,44.11,44.989,10424691,0
2008-07-15,44.658,44.87,42.667,42.767,14769639,0
2008-07-16,42.701,43.296,41.294,42.592,19189654,0
2008-07-17,42.767,44.01,40.992,42.307,20717062,0
2008-07-18,42.802,43.608,42.327,42.966,16872705,0
2008-07-21,43.716,44.741,43.04,44.733,15601972,0
2008-07-22,44.357,44.98,41.047,42.346,21908155,0
2008-07-23,42.078,42.81,39.938,40.397,21124276,0
2008-07-24,40.755,42.098,39.519,41.541,22045566,0
2008-07-25,41.157,42.346,40.862,42.088,15057097,0
2008-07-28,42.317,42.701,41.322,41.97,19009527,0
2008-07-29,42.069,42.456,40.126,40.774,20165096,0
2008-07-30,40.406,42.069,39.784,41.795,31888035,0
2008-07-31,41.413,42.059,40.406,40.992,19569525,0
2008-08-01,40.929,42.638,40.853,41.824,15715500,0
2008-08-04,41.824,41.908,38.789,39.676,20917864,0
2008-08-05,39.182,39.82,38.459,39.695,21499419,0
2008-08-06,39.629,41.147,39.153,41.02,17771814,0
2008-08-07,41.229,41.843,40.406,41.03,15371517,0
2008-08-08,40.836,40.862,38.789,39.802,16708739,0
2008-08-11,39.721,40.149,39.21,39.765,18145547,0
2008-08-12,39.859,40.537,39.134,39.582,12684485,0
2008-08-13,39.784,41.384,39.712,41.239,15296585,0
2008-08-14,40.843,41.413,40.06,40.764,11222444,0
2008-08-15,40.343,40.352,39.317,39.887,14019102,0
2008-08-18,40.089,40.369,38.988,39.299,13078569,0
2008-08-19,39.096,40.69,39.096,40.278,15074608,0
2008-08-20,40.976,41.365,40.242,41.313,15831679,0
2008-08-21,41.888,42.289,41.239,42.034,17132818,0
2008-08-22,41.997,42.078,41.108,41.576,10907804,0
2008-08-25,41.541,42.034,40.799,41.211,9721469,0
2008-08-26,41.704,42.219,41.108,41.614,9978759,0
2008-08-27,42.298,42.307,41.174,41.86,12323945,0
2008-08-28,42.244,42.346,40.334,40.709,17154021,0
2008-08-29,41.194,41.202,40.187,40.187,8746278,0
2008-09-02,38.742,42.638,38.513,39.088,19101058,0
2008-09-03,38.769,39.088,37.106,37.799,19115555,0
2008-09-04,37.681,37.993,36.097,36.704,16317774,0
2008-09-05,36.474,36.694,34.774,36.008,23554590,0
2008-09-08,36.739,37.151,34.159,34.673,26499066,0
2008-09-09,34.177,34.315,31.579,31.826,33261415,0
2008-09-10,32.082,32.76,31.407,32.54,28238361,0
2008-09-11,32.54,32.899,31.537,32.852,25111224,0
2008-09-12,32.925,34.571,32.596,34.115,21563481,0
2008-09-15,32.981,33.42,31.105,31.407,22242698,0
2008-09-16,30.704,32.724,29.926,32.587,28992180,0
2008-09-17,32.779,33.182,31.269,31.634,26124290,0
2008-09-18,32.386,32.925,30.912,31.69,28293289,0
2008-09-19,32.915,35.074,31.783,34.406,23014593,0
2008-09-22,34.673,35.283,34.04,34.206,21282939,0
2008-09-23,34.004,34.105,31.757,32.184,26477312,0
2008-09-24,32.424,32.751,31.606,31.986,14660092,0
2008-09-25,32.101,32.184,31.188,31.719,20375625,0
2008-09-26,31.014,31.398,30.088,31.095,15503835,0
2008-09-29,30.182,30.519,26.523,27.703,27187663,0
2008-09-30,28.318,29.981,27.804,29.623,19865005,0
2008-10-01,29.121,29.349,27.1,27.728,24643714,0
2008-10-02,27.374,27.374,24.875,25.177,29957722,0
2008-10-03,25.544,26.414,24.21,24.511,25611527,0
2008-10-06,24.054,24.546,20.167,22.536,46574187,0
2008-10-07,23.358,24.079,19.656,19.928,44623914,0
2008-10-08,19.325,20.632,17.642,19.198,51539555,0
2008-10-09,19.945,20.385,17.295,17.323,34655636,0
2008-10-10,15.875,17.496,14.224,15.922,47641044,0
2008-10-13,17.148,19.984,16.406,19.675,35342945,0
2008-10-14,21.081,21.476,18.31,19.516,32835083,0
2008-10-15,18.667,18.704,16.096,16.178,31673530,0
2008-10-16,16.482,16.993,14.788,16.187,43600438,0
2008-10-17,15.769,18.182,15.145,16.701,32414054,0
2008-10-20,20.094,20.605,17.516,19.023,34440327,0
2008-10-21,18.593,20.149,18.153,18.977,29712481,0
2008-10-22,18.282,18.337,15.602,16.132,28990494,0
2008-10-23,16.463,17.395,15.639,17.139,30023923,0
2008-10-24,15.319,17.366,15.191,17.056,28389009,0
2008-10-27,16.562,17.012,15.191,15.256,22507191,0
2008-10-28,15.932,16.783,14.195,16.692,28717332,0
2008-10-29,16.993,18.384,16.836,17.241,25365502,0
2008-10-30,18.218,18.512,16.947,18.263,27099320,0
2008-10-31,17.588,18.667,17.232,18.1,22007371,0
2008-11-03,17.569,17.779,16.178,16.793,24131134,0
2008-11-04,17.215,18.593,17.148,18.438,21818070,0
2008-11-05,17.878,18.805,17.259,17.578,22225252,0
2008-11-06,17.131,17.449,16.244,16.692,25014797,0
2008-11-07,16.793,18.054,16.711,17.779,17257866,0
2008-11-10,18.52,18.895,17.224,17.651,15540257,0
2008-11-11,17.215,17.441,16.463,16.957,15619278,0
2008-11-12,16.59,16.701,15.702,15.834,20504245,0
2008-11-13,15.922,17.651,14.798,17.525,26422711,0
2008-11-14,16.526,17.525,15.857,16.562,23763334,0
2008-11-17,16.272,17.066,15.96,16.025,15637257,0
2008-11-18,16.061,16.463,15.283,16.151,21249120,0
2008-11-19,15.74,16.526,14.696,14.798,20062722,0
2008-11-20,14.458,14.724,12.092,12.31,26745038,0
2008-11-21,12.868,14.093,12.375,14.02,27778540,0
2008-11-24,14.634,15.41,14.02,15.026,21258530,0
2008-11-25,15.092,15.227,14.204,14.816,19840158,0
2008-11-26,14.58,16.215,14.58,16.078,14178437,0
2008-11-28,15.893,16.28,15.712,16.096,6718093,0
2008-12-01,15.274,15.401,13.8,13.838,16661845,0
2008-12-02,14.315,14.341,13.408,14.102,20008414,0
2008-12-03,13.627,13.874,12.621,13.809,19161584,0
2008-12-04,13.562,13.91,12.181,12.603,19957704,0
2008-12-05,12.41,13.215,11.707,13.089,22147077,0
2008-12-08,13.782,14.36,13.089,14.004,19858267,0
2008-12-09,13.855,15.016,13.737,14.341,18472056,0
2008-12-10,14.864,15.702,14.816,15.283,17061386,0
2008-12-11,15.54,16.263,15.016,15.494,22440476,0
2008-12-12,14.485,15.893,14.432,15.712,21698481,0
2008-12-15,16.159,16.701,15.466,15.787,16029328,0
2008-12-16,15.848,16.919,15.848,16.855,20917386,0
2008-12-17,16.59,17.187,16.335,16.836,17434417,0
2008-12-18,16.755,16.919,15.383,15.446,29923875,0
2008-12-19,15.611,16.335,15.329,16.016,29325213,0
2008-12-22,16.078,16.326,15.292,15.558,18983143,0
2008-12-23,15.611,15.913,15.026,15.182,11749220,0
2008-12-24,15.084,15.456,14.998,15.292,3750098,0
2008-12-26,15.347,15.779,15.264,15.769,6004553,0
2008-12-29,16.087,16.335,15.602,15.988,10242356,0
2008-12-30,15.913,16.215,15.485,16.215,16251628,0
2008-12-31,15.702,16.919,15.702,16.626,11358718,0
2009-01-02,16.626,18.009,16.562,17.788,14286305,0
2009-01-05,17.734,18.584,17.449,17.992,21470805,0
2009-01-06,18.575,19.344,18.52,19.123,33221843,0
2009-01-07,18.565,19.637,18.384,18.924,29111629,0
2009-01-08,18.584,19.388,18.485,19.353,21934487,0
2009-01-09,18.904,19.37,17.232,17.385,26237726,0
2009-01-12,16.929,17.304,16.196,16.397,18072316,0
2009-01-13,16.473,16.957,16.061,16.737,19574870,0
2009-01-14,16.463,16.482,15.549,15.731,16758107,0
2009-01-15,15.62,16.061,14.978,15.932,18237785,0
2009-01-16,16.272,16.435,15.722,16.224,19581624,0
2009-01-20,15.875,16.582,14.988,15.191,15299925,0
2009-01-21,15.639,16.29,15.236,16.205,16052850,0
2009-01-22,15.594,16.087,15.035,15.41,16759073,0
2009-01-23,14.97,17.066,14.78,16.491,19009267,0
2009-01-26,17.102,18.064,16.855,17.259,18764049,0
2009-01-27,17.249,17.763,16.545,16.984,16646908,0
2009-01-28,17.215,18.017,17.066,17.806,15092633,0
2009-01-29,17.459,17.506,16.344,16.482,18911244,0
2009-01-30,16.912,17.039,15.656,15.779,16858144,0
2009-02-02,15.446,16.053,15.264,15.674,12279228,0
2009-02-03,15.797,16.141,15.531,15.903,15991235,0
2009-02-04,15.988,17.158,15.988,16.884,18282922,0
2009-02-05,16.737,17.607,16.253,17.506,18915869,0
2009-02-06,17.304,18.272,17.039,18.026,14317915,0
2009-02-09,18.292,18.758,17.697,17.999,11868291,0
2009-02-10,17.954,18.292,16.572,16.765,17703552,0
2009-02-11,17.139,17.395,16.28,16.81,17045653,0
2009-02-12,16.435,16.607,15.684,16.598,16293072,0
2009-02-13,16.582,17.158,16.406,16.729,12031408,0
2009-02-17,15.997,16.132,14.936,14.961,15213597,0
2009-02-18,15.092,15.769,14.988,15.558,18889910,0
2009-02-19,15.96,16.096,15.456,15.549,13586195,0
2009-02-20,15.209,15.922,14.918,15.611,21031878,0
2009-02-23,15.841,16.061,14.534,14.606,16810784,0
2009-02-24,14.88,15.639,14.625,15.576,16375636,0
2009-02-25,15.722,15.922,14.845,15.154,21104004,0
2009-02-26,15.446,16.159,15.246,15.274,16474898,0
2009-02-27,14.845,15.504,14.551,14.918,20353959,0
2009-03-02,14.495,14.743,13.454,13.518,16126235,0
2009-03-03,13.818,14.224,13.536,13.646,17346769,0
2009-03-04,14.468,15.522,14.232,14.946,22554469,0
2009-03-05,14.485,14.872,13.828,14.068,17573730,0
2009-03-06,14.195,14.662,13.426,13.828,25590015,0
2009-03-09,14.059,15.045,13.818,14.376,24658793,0
2009-03-10,14.705,15.227,14.653,14.954,21176062,0
2009-03-11,15.084,15.084,14.039,14.423,18503429,0
2009-03-12,14.616,14.926,13.948,14.872,18228415,0
2009-03-13,15.283,15.41,14.543,14.733,16251948,0
2009-03-16,14.78,15.54,14.634,15.055,13818619,0
2009-03-17,14.998,15.932,14.743,15.834,15627694,0
2009-03-18,15.712,16.105,15.074,15.922,22028733,0
2009-03-19,16.463,17.083,16.178,16.29,22761151,0
2009-03-20,16.444,16.701,15.31,15.401,23759649,0
2009-03-23,15.893,16.536,15.769,16.517,21181029,0
2009-03-24,16.344,16.919,16.087,16.729,14535632,0
2009-03-25,16.737,16.737,15.319,15.942,25031221,0
2009-03-26,16.096,16.415,15.648,15.787,23388357,0
2009-03-27,15.485,15.62,15.045,15.246,16185977,0
2009-03-30,14.826,14.909,14.166,14.468,16015695,0
2009-03-31,14.67,14.798,14.011,14.147,18149330,0
2009-04-01,13.747,14.485,13.552,14.224,19835287,0
2009-04-02,14.978,15.256,14.58,14.926,22763393,0
2009-04-03,14.926,15.988,14.909,15.848,26202927,0
2009-04-06,15.629,15.674,15.137,15.54,13744527,0
2009-04-07,15.182,15.274,14.761,14.88,12918226,0
2009-04-08,14.97,15.338,14.404,15.119,15681478,0
2009-04-09,15.602,15.779,15.274,15.656,12205405,0
2009-04-13,15.274,15.702,14.998,15.522,14405762,0
2009-04-14,15.31,16.326,15.227,16.141,22743876,0
2009-04-15,16.061,16.463,15.875,16.335,19215259,0
2009-04-16,16.526,17.167,16.178,16.984,21888471,0
2009-04-17,16.893,17.376,16.711,17.177,19561540,0
2009-04-20,16.526,17.788,16.482,17.187,32738939,0
2009-04-21,16.655,18.512,16.655,18.254,32938384,0
2009-04-22,17.295,18.667,17.241,18.172,25282984,0
2009-04-23,18.337,18.403,17.487,18.1,20284268,0
2009-04-24,18.565,19.051,18.458,18.857,19191830,0
2009-04-27,18.236,18.512,17.835,18.3,16214175,0
2009-04-28,17.716,18.218,17.716,17.964,16486157,0
2009-04-29,18.145,19.014,18.073,18.73,14658110,0
2009-04-30,18.914,19.188,18.036,18.493,19844161,0
2009-05-01,18.512,19.362,18.393,19.078,13836043,0
2009-05-04,19.388,20.432,19.388,20.385,17040138,0
2009-05-05,20.834,20.898,19.709,20.267,16374940,0
2009-05-06,20.78,21.311,20.668,21.154,17612047,0
2009-05-07,22.17,22.17,20.267,20.614,17355079,0
2009-05-08,20.98,21.575,20.761,21.337,19207715,0
2009-05-11,21.072,21.072,20.304,20.367,15809479,0
2009-05-12,20.596,21.33,20.149,20.999,23232899,0
2009-05-13,20.543,20.614,19.718,20.029,19476152,0
2009-05-14,19.866,20.222,19.434,19.928,17217016,0
2009-05-15,19.718,20.167,19.16,19.362,14799670,0
2009-05-18,19.709,20.295,19.702,20.222,14002995,0
2009-05-19,20.404,20.596,19.837,20.067,17332541,0
2009-05-20,20.367,21.302,20.23,20.339,21472015,0
2009-05-21,19.875,19.936,19.243,19.516,15073505,0
2009-05-22,19.828,20.011,19.434,19.48,10380606,0
2009-05-26,19.207,20.276,19.042,20.276,15389758,0
2009-05-27,20.486,20.668,20.13,20.175,16690200,0
2009-05-28,20.239,21.081,19.945,20.826,16965784,0
2009-05-29,21.127,21.265,20.761,20.973,17006686,0
2009-06-01,21.629,22.206,21.629,21.876,19155643,0
2009-06-02,21.685,21.949,21.33,21.629,14230489,0
2009-06-03,21.275,21.438,20.202,20.642,16832274,0
2009-06-04,20.98,21.293,20.761,20.88,18060365,0
2009-06-05,21.438,21.438,20.332,20.87,19019018,0
2009-06-08,20.588,21.045,20.414,20.852,13380402,0
2009-06-09,21.284,21.446,20.88,20.98,14737843,0
2009-06-10,21.485,21.723,20.973,21.364,14379186,0
2009-06-11,21.504,22.645,21.456,22.251,20347184,0
2009-06-12,21.723,22.07,21.584,21.94,16479882,0
2009-06-15,21.504,21.613,20.944,21.172,12036442,0
2009-06-16,21.603,21.86,20.496,20.588,14914096,0
2009-06-17,20.385,20.432,19.589,19.964,21684487,0
2009-06-18,19.884,20.432,19.618,19.684,20154522,0
2009-06-19,19.893,19.911,19.344,19.554,16305956,0
2009-06-22,19.06,19.086,18.292,18.384,19575420,0
2009-06-23,18.538,19.114,18.403,18.815,16406009,0
2009-06-24,19.032,19.362,18.657,18.815,12647910,0
2009-06-25,18.476,19.032,18.403,18.875,21133781,0
2009-06-26,18.758,19.29,18.748,19.114,23786132,0
2009-06-29,19.48,19.572,19.032,19.152,11172940,0
2009-06-30,19.17,19.462,18.721,18.933,16817007,0
2009-07-01,19.225,19.545,18.857,18.933,13706534,0
2009-07-02,18.602,18.602,17.625,17.725,21487002,0
2009-07-06,17.268,17.734,17.056,17.697,18479738,0
2009-07-07,17.687,17.697,17.102,17.177,15022437,0
2009-07-08,17.177,17.578,16.562,17.121,23885058,0
2009-07-09,17.506,17.788,17.148,17.323,17112116,0
2009-07-10,16.993,17.433,16.664,17.313,12987219,0
2009-07-13,17.295,17.878,16.819,17.816,18015648,0
2009-07-14,17.898,18.292,17.898,18.128,12690348,0
2009-07-15,18.584,19.104,18.458,19.006,18303344,0
2009-07-16,18.823,19.809,18.823,19.694,20224522,0
2009-07-17,19.637,19.828,19.407,19.554,14869357,0
2009-07-20,20.23,20.525,19.572,20.424,23275934,0
2009-07-21,20.359,20.525,19.884,20.477,18109748,0
2009-07-22,19.902,20.477,19.8,20.239,12813286,0
2009-07-23,20.086,21.181,20.011,21.045,15137330,0
2009-07-24,20.935,21.529,20.743,21.476,14101538,0
2009-07-27,21.504,21.565,20.715,21.027,19095660,0
2009-07-28,20.715,20.715,19.809,20.123,24158628,0
2009-07-29,19.818,19.919,19.316,19.755,21753378,0
2009-07-30,20.239,20.367,19.919,20.14,19446454,0
2009-07-31,19.902,20.367,19.764,20.202,14201382,0
2009-08-03,20.752,21.374,20.605,21.127,15834395,0
2009-08-04,20.687,20.999,20.432,20.798,13477696,0
2009-08-05,20.677,20.789,20.104,20.212,19781256,0
2009-08-06,20.286,20.441,19.837,20.058,12928946,0
2009-08-07,20.295,20.45,19.866,20.222,12800681,0
2009-08-10,20.104,20.88,20.104,20.834,16716493,0
2009-08-11,20.834,20.908,20.562,20.761,15904932,0
2009-08-12,20.697,21.494,20.552,21.302,21519721,0
2009-08-13,21.519,22.243,21.255,21.904,24238503,0
2009-08-14,21.949,22.005,21.127,21.494,15012627,0
2009-08-17,20.944,20.973,20.385,20.725,14538398,0
2009-08-18,20.78,21.19,20.477,21.127,12951790,0
2009-08-19,20.852,21.703,20.614,21.613,20339253,0
2009-08-20,21.731,22.335,21.593,22.26,19118877,0
2009-08-21,22.573,23.029,22.499,22.91,26061576,0
2009-08-24,23.277,23.395,22.939,23.119,16560469,0
2009-08-25,23.423,23.515,22.26,22.425,16670418,0
2009-08-26,22.161,22.664,22.152,22.608,14156451,0
2009-08-27,22.415,22.471,21.703,22.317,13496905,0
2009-08-28,22.546,22.7,21.741,22.07,15950466,0
2009-08-31,21.741,21.823,21.218,21.685,17589551,0
2009-09-01,21.603,22.362,21.446,21.504,16084739,0
2009-09-02,21.218,21.703,21.218,21.346,10956873,0
2009-09-03,21.538,21.959,21.466,21.932,11256701,0
2009-09-04,21.759,22.555,21.75,22.443,11893459,0
2009-09-08,22.883,23.314,22.636,22.92,15422116,0
2009-09-09,23.093,32.148,22.589,22.808,12816176,0
2009-09-10,22.845,23.562,22.608,23.458,15455657,0
2009-09-11,23.587,24.19,23.587,23.869,16907241,0
2009-09-14,23.212,23.953,22.974,23.926,12470399,0
2009-09-15,23.897,24.684,23.615,24.639,18024725,0
2009-09-16,24.859,25.937,24.795,25.635,25730434,0
2009-09-17,25.791,26.067,25.197,25.489,17416824,0
2009-09-18,25.635,26.002,25.069,25.747,18161177,0
2009-09-21,24.997,25.489,24.867,25.103,10395466,0
2009-09-22,25.508,25.929,25.271,25.901,9897214,0
2009-09-23,26.028,26.139,24.997,25.017,12084374,0
2009-09-24,25.086,25.141,24.299,24.484,12764939,0
2009-09-25,24.163,24.675,23.953,24.457,12299380,0
2009-09-28,24.546,25.043,24.355,24.959,8549862,0
2009-09-29,24.84,25.197,24.594,24.978,9910314,0
2009-09-30,25.122,25.158,24.337,24.805,13074960,0
2009-10-01,24.805,24.922,24.089,24.146,18471552,0
2009-10-02,23.385,23.833,23.323,23.543,13709340,0
2009-10-05,23.477,24.374,23.449,24.219,10912658,0
2009-10-06,24.63,25.096,24.374,24.566,14749176,0
2009-10-07,24.556,25.682,24.537,25.626,18261611,0
2009-10-08,25.901,26.424,25.635,26.338,20000784,0
2009-10-09,26.195,26.328,25.608,25.809,11938100,0
2009-10-12,26.158,26.513,26.019,26.496,15196979,0
2009-10-13,26.523,26.596,25.747,26.037,14998393,0
2009-10-14,26.513,26.759,26.266,26.699,13375808,0
2009-10-15,26.47,27.437,26.47,27.301,33390873,0
2009-10-16,27.556,28.598,27.384,27.804,34083104,0
2009-10-19,28.262,28.548,27.957,28.396,22737836,0
2009-10-20,28.581,28.946,27.649,28.168,19545954,0
2009-10-21,27.948,29.22,27.804,28.351,20206119,0
2009-10-22,28.224,28.899,27.785,28.729,12395434,0
2009-10-23,28.818,28.818,27.311,27.631,18520284,0
2009-10-26,27.711,28.396,26.954,27.163,16162035,0
2009-10-27,27.198,27.785,26.824,27.474,17955810,0
2009-10-28,27.19,27.347,26.319,26.47,24105215,0
2009-10-29,26.751,27.785,26.615,27.738,20117764,0
2009-10-30,27.592,27.738,26.531,26.716,21107012,0
2009-11-02,26.798,27.465,26.12,26.759,19630771,0
2009-11-03,26.286,27.895,26.186,27.719,20111852,0
2009-11-04,27.861,28.351,27.574,27.649,20444096,0
2009-11-05,27.851,28.15,27.676,27.939,14051526,0
2009-11-06,27.621,28.882,27.621,28.377,17095129,0
2009-11-09,29.112,29.248,28.729,28.928,12857680,0
2009-11-10,28.756,29.158,28.196,28.782,11147328,0
2009-11-11,29.093,29.266,28.442,28.738,11874618,0
2009-11-12,28.557,28.643,27.546,27.711,17403948,0
2009-11-13,27.747,28.335,27.32,28.087,13389040,0
2009-11-16,28.282,29.266,28.177,29.011,15649592,0
2009-11-17,28.882,29.229,28.557,29.038,9610966,0
2009-11-18,29.22,29.22,28.529,28.985,11350266,0
2009-11-19,28.72,28.748,27.641,27.841,13912457,0
2009-11-20,27.641,27.861,27.181,27.329,16940633,0
2009-11-23,28.012,28.252,27.631,27.841,12403652,0
2009-11-24,27.676,28.141,27.403,27.861,10777130,0
2009-11-25,27.394,27.756,26.798,27.631,20127266,0
2009-11-27,26.513,26.918,25.865,26.606,9659196,0
2009-11-30,26.424,26.971,26.319,26.851,15691683,0
2009-12-01,27.1,27.32,26.759,26.842,15244025,0
2009-12-02,26.741,27.045,26.293,26.479,12880853,0
2009-12-03,26.293,26.396,25.589,25.663,15773277,0
2009-12-04,26.101,26.487,25.061,25.434,14543318,0
2009-12-07,25.216,25.827,25.15,25.334,9911776,0
2009-12-08,25.017,25.061,24.42,24.511,19781519,0
2009-12-09,24.374,25.253,24.282,25.112,19194326,0
2009-12-10,25.226,25.974,25.226,25.764,16322034,0
2009-12-11,25.608,26.11,25.499,25.71,12759249,0
2009-12-14,26.139,26.479,26.067,26.195,10673256,0
2009-12-15,26.158,26.98,26.158,26.633,13096627,0
2009-12-16,26.842,27.556,26.789,27.072,12646430,0
2009-12-17,26.898,27.641,26.798,27.51,21930701,0
2009-12-18,27.785,27.794,26.961,27.091,18410262,0
2009-12-21,27.329,28.041,27.329,27.694,12315396,0
2009-12-22,27.631,27.895,27.528,27.583,9061236,0
2009-12-23,27.841,27.939,27.711,27.861,7912105,0
2009-12-24,27.895,28.022,27.612,27.685,3702113,0
2009-12-28,27.728,28.022,27.592,27.719,5906049,0
2009-12-29,27.804,27.921,27.017,27.109,10194994,0
2009-12-30,27.091,27.482,26.842,27.413,8166490,0
2009-12-31,27.719,27.913,27.428,27.519,8395821,0
2010-01-04,28.097,28.662,28.041,28.581,12338616,0
2010-01-05,28.548,29.112,28.342,28.946,20763134,0
2010-01-06,29.03,29.807,28.938,29.632,17188914,0
2010-01-07,29.55,29.743,29.192,29.707,9833480,0
2010-01-08,30.134,31.224,29.715,31.205,25163139,0
2010-01-11,31.747,31.891,30.529,30.894,17432161,0
2010-01-12,30.338,30.85,30.053,30.446,17209524,0
2010-01-13,30.5,31.289,30.338,31.142,15182095,0
2010-01-14,31.17,31.68,30.822,31.378,13129381,0
2010-01-15,31.269,31.359,30.612,31.124,13084676,0
2010-01-19,30.958,31.757,30.958,31.644,13139925,0
2010-01-20,31.188,31.314,30.19,30.428,19088717,0
2010-01-21,30.409,30.657,29.724,29.751,22770503,0
2010-01-22,29.513,29.697,28.396,28.49,23592710,0
2010-01-25,27.153,28.808,26.998,28.414,32599444,0
2010-01-26,28.196,28.808,27.719,28.243,20698685,0
2010-01-27,28.107,28.234,26.889,27.813,21103168,0
2010-01-28,28.196,28.196,26.851,27.117,18457575,0
2010-01-29,27.42,28.041,26.531,26.716,19896649,0
2010-02-01,27.045,28.078,27.007,28.031,15098405,0
2010-02-02,28.224,28.808,27.832,28.132,17946894,0
2010-02-03,28.087,28.548,27.583,27.766,12125539,0
2010-02-04,27.413,27.413,26.258,26.396,19588771,0
2010-02-05,26.347,26.759,25.342,25.873,24160539,0
2010-02-08,25.91,26.54,25.654,25.7,17853983,0
2010-02-09,26.12,27.144,26.12,26.596,22059593,0
2010-02-10,26.531,26.989,26.067,26.731,13285391,0
2010-02-11,26.751,27.649,26.404,27.583,15846722,0
2010-02-12,27.063,27.51,26.908,27.455,16380384,0
2010-02-16,28.059,28.48,27.832,28.396,16431828,0
2010-02-17,28.49,28.573,28.107,28.423,12453934,0
2010-02-18,28.291,28.956,28.291,28.845,12549347,0
2010-02-19,28.738,29.339,28.529,29.074,13262940,0
2010-02-22,29.185,29.405,28.234,28.367,16388184,0
2010-02-23,28.187,28.342,27.492,27.621,15828858,0
2010-02-24,27.711,27.93,27.153,27.446,19870488,0
2010-02-25,26.869,27.519,26.523,27.437,14316013,0
2010-02-26,27.455,27.667,27.036,27.574,13911028,0
2010-03-01,27.861,28.309,27.766,28.123,12791314,0
2010-03-02,28.318,28.966,28.206,28.548,13688374,0
2010-03-03,28.836,29.469,28.729,28.993,11799437,0
2010-03-04,29.067,29.167,28.509,28.766,8315913,0
2010-03-05,29.074,29.359,28.946,29.158,9553325,0
2010-03-08,29.175,29.623,28.588,28.729,11682781,0
2010-03-09,28.49,28.581,27.977,28.272,16347167,0
2010-03-10,28.215,28.471,27.574,28.022,22625461,0
2010-03-11,27.904,28.159,27.592,28.115,14965647,0
2010-03-12,28.499,28.854,28.15,28.808,17101496,0
2010-03-15,28.598,28.827,28.041,28.377,11102667,0
2010-03-16,28.598,29.201,28.509,29.002,12249888,0
2010-03-17,29.185,30.025,29.093,29.743,18549530,0
2010-03-18,29.697,29.771,28.71,28.882,13316912,0
2010-03-19,29.112,29.175,27.631,27.895,20545204,0
2010-03-22,27.574,28.262,27.338,28.022,12960268,0
2010-03-23,28.097,28.519,27.921,28.087,11129699,0
2010-03-24,27.794,28.187,27.574,27.631,10915091,0
2010-03-25,27.895,28.031,27.017,27.045,15500922,0
2010-03-26,27.255,27.32,26.751,26.851,13648844,0
2010-03-29,27.117,27.519,26.961,27.32,13399466,0
2010-03-30,27.403,27.676,27.291,27.437,12893934,0
2010-03-31,27.667,27.738,27.384,27.556,11490038,0
2010-04-01,27.921,28.414,27.861,28.115,14420949,0
2010-04-05,28.49,29.248,28.159,29.13,18118577,0
2010-04-06,29.229,29.659,29.148,29.451,10664256,0
2010-04-07,29.503,29.55,28.72,28.928,14061089,0
2010-04-08,28.662,28.985,28.243,28.956,12091730,0
2010-04-09,29.112,29.266,28.529,28.873,9074323,0
2010-04-12,28.801,29.22,28.738,28.808,7403013,0
2010-04-13,28.791,28.882,28.414,28.738,9866716,0
2010-04-14,29.011,29.724,28.854,29.659,13066033,0
2010-04-15,29.597,29.888,29.396,29.743,11430679,0
2010-04-16,29.532,29.678,28.387,28.938,18231451,0
2010-04-19,28.774,29.697,28.509,28.873,23120814,0
2010-04-20,29.211,30.729,29.175,30.465,20142864,0
2010-04-21,30.529,31.068,30.126,30.446,16952055,0
2010-04-22,30.106,30.985,29.898,30.85,12849906,0
2010-04-23,31.11,32.211,31.038,31.973,20563553,0
2010-04-26,31.938,32.02,31.369,31.528,0,0
2010-04-27,31.234,31.279,29.869,30.009,18725538,0
2010-04-28,30.106,30.575,29.668,30.5,14113973,0
2010-04-29,30.713,31.197,26.741,28.899,80412323,0
2010-04-30,27.163,28.748,26.577,28.031,66313326,0
2010-05-03,27.374,29.605,27.173,28.71,46896978,0
2010-05-04,28.123,28.351,27.226,27.719,26367737,0
2010-05-05,27.207,28.206,26.833,27.42,27338785,0
2010-05-06,27.394,27.659,24.666,26.293,34809418,0
2010-05-07,25.235,26.178,24.42,25.158,33766687,0
2010-05-10,26.057,26.231,24.566,25.235,42241557,0
2010-05-11,24.711,26.606,24.666,25.92,31401266,0
2010-05-12,26.129,26.98,26.057,26.606,22782995,0
2010-05-13,27.311,27.32,26.461,26.531,22125911,0
2010-05-14,26.779,26.824,25.388,25.69,21198236,0
2010-05-17,26.019,26.214,24.703,25.472,20153265,0
2010-05-18,25.855,26.376,25.024,25.28,19881129,0
2010-05-19,25.122,25.974,24.475,24.805,22427838,0
2010-05-20,23.971,24.492,23.221,23.981,37262605,0
2010-05-21,23.377,24.528,23.067,24.448,24912731,0
2010-05-24,24.383,24.457,23.385,23.458,17450516,0
2010-05-25,22.518,23.495,22.251,23.432,28076934,0
2010-05-26,23.562,24.238,23.562,23.667,19334473,0
2010-05-27,24.786,24.922,23.999,24.684,30957658,0
2010-05-28,24.575,24.721,22.555,22.71,40454053,0
2010-06-01,21.311,21.547,19.298,19.344,78947609,0
2010-06-02,20.104,21.805,19.919,21.657,65145192,0
2010-06-03,22.08,22.08,20.944,21.613,34570825,0
2010-06-04,21.621,21.94,20.935,21.137,30509527,0
2010-06-07,21.198,21.768,20.725,20.852,23057169,0
2010-06-08,20.953,21.255,20.349,21.055,29098331,0
2010-06-09,21.19,22.152,20.367,20.632,33743217,0
2010-06-10,21.236,22.223,21.146,22.152,25729160,0
2010-06-11,21.996,22.645,21.768,22.307,15625029,0
2010-06-14,22.799,22.799,21.894,21.969,15697835,0
2010-06-15,22.27,23.367,22.251,23.285,17760408,0
2010-06-16,23.24,24.502,23.23,24.009,30789039,0
2010-06-17,24.19,24.365,23.781,24.136,14134681,0
2010-06-18,24.181,24.694,23.809,24.675,15339538,0
2010-06-21,25.187,25.37,24.484,24.739,19928675,0
2010-06-22,24.684,24.968,23.658,23.772,20194096,0
2010-06-23,23.825,23.888,23.304,23.578,15387236,0
2010-06-24,23.415,23.597,22.92,23.057,13153681,0
2010-06-25,23.138,24.089,23.109,24.089,31366748,0
2010-06-28,24.639,24.666,23.715,23.772,14158846,0
2010-06-29,23.221,23.314,22.189,22.388,28185821,0
2010-06-30,22.416,23.436,22.344,22.454,23898063,0
2010-07-01,23.084,23.084,22.199,22.845,30010171,0
2010-07-02,23.076,23.825,22.891,23.543,24302430,0
2010-07-06,24.21,24.63,23.781,24.2,21808196,0
2010-07-07,24.43,25.663,24.365,25.598,27216759,0
2010-07-08,25.747,26.376,25.38,26.258,23015727,0
2010-07-09,26.12,26.293,25.617,26.195,15844086,0
2010-07-12,26.047,26.424,25.38,25.764,18380673,0
2010-07-13,26.12,26.186,25.361,25.729,17909473,0
2010-07-14,25.517,26.057,25.168,25.764,12222229,0
2010-07-15,25.729,25.901,24.978,25.7,19255611,0
2010-07-16,25.579,25.645,25.15,25.158,22565915,0
2010-07-19,26.328,26.918,25.865,26.68,42832880,0
2010-07-20,26.487,27.967,26.487,27.685,27231157,0
2010-07-21,27.711,28.031,27.036,27.329,16999640,0
2010-07-22,27.583,28.087,27.583,27.711,17301893,0
2010-07-23,27.546,27.996,26.998,27.977,13478968,0
2010-07-26,27.986,28.224,27.649,28.224,9296216,0
2010-07-27,28.309,28.414,27.437,27.851,14029078,0
2010-07-28,27.338,27.694,27.173,27.42,12082258,0
2010-07-29,27.602,27.93,27.081,27.537,13470075,0
2010-07-30,26.606,27.428,26.523,27.329,14573458,0
2010-08-02,27.977,28.351,27.841,28.107,13994208,0
2010-08-03,27.728,28.72,27.728,28.538,15879583,0
2010-08-04,28.461,28.854,27.996,28.405,12943918,0
2010-08-05,28.291,28.671,27.996,28.581,9125459,0
2010-08-06,28.115,28.49,27.612,28.282,11734287,0
2010-08-09,28.387,28.538,27.813,28.078,9151877,0
2010-08-10,27.667,27.747,27.163,27.546,13969563,0
2010-08-11,26.918,27.163,25.837,26.319,16495802,0
2010-08-12,25.729,26.301,25.608,26.002,11840549,0
2010-08-13,26.084,26.347,25.589,25.7,12428778,0
2010-08-16,25.537,25.827,25.28,25.434,12634318,0
2010-08-17,25.756,26.606,25.579,26.249,11168204,0
2010-08-18,26.149,26.506,25.738,26.328,8254208,0
2010-08-19,26.168,26.249,25.747,26.12,11380993,0
2010-08-20,25.837,25.92,25.024,25.444,13235732,0
2010-08-23,25.15,26.067,25.024,25.738,11371976,0
2010-08-24,25.48,26.65,25.271,25.673,19885368,0
2010-08-25,25.434,25.719,25.15,25.598,10813810,0
2010-08-26,25.827,26.214,25.579,25.719,11527262,0
2010-08-27,25.947,26.833,25.334,26.751,13234100,0
2010-08-30,26.596,26.633,26.047,26.057,8269680,0
2010-08-31,25.924,26.255,25.465,25.803,11459444,0
2010-09-01,26.442,27.413,26.24,27.19,13099490,0
2010-09-02,27.282,27.631,27.091,27.556,8633507,0
2010-09-03,27.574,28.097,27.546,27.832,8058907,0
2010-09-07,27.537,27.694,26.998,27.291,8839351,0
2010-09-08,27.135,27.756,26.824,27.631,9357801,0
2010-09-09,28.15,28.335,27.574,27.641,11084449,0
2010-09-10,27.851,28.471,27.766,28.243,13063270,0
2010-09-13,28.442,29.021,28.432,28.909,10567006,0
2010-09-14,28.791,29.093,28.377,28.7,9764603,0
2010-09-15,28.359,28.598,28.059,28.548,10298948,0
2010-09-16,28.471,28.854,28.132,28.351,11419491,0
2010-09-17,28.509,28.581,27.861,28.318,14795009,0
2010-09-20,28.48,29.192,27.939,29.083,11799937,0
2010-09-21,29.148,29.386,28.662,29.112,14968344,0
2010-09-22,29.048,29.632,28.652,28.827,9943413,0
2010-09-23,28.529,29.405,28.351,29.083,13821342,0
2010-09-24,29.329,30.106,29.303,29.936,15126147,0
2010-09-27,29.981,30.182,29.614,29.641,9774279,0
2010-09-28,29.833,30.088,29.248,29.971,10293765,0
2010-09-29,29.843,30.704,29.771,30.548,15183152,0
2010-09-30,30.771,30.954,29.8,30.25,12340684,0
2010-10-01,30.694,30.758,30.218,30.484,11226151,0
2010-10-04,30.437,30.675,29.825,30.209,10963630,0
2010-10-05,30.51,31.314,30.492,31.151,9955069,0
2010-10-06,31.16,31.416,30.831,31.068,11134117,0
2010-10-07,31.298,31.324,30.428,30.748,9615146,0
2010-10-08,30.877,32.002,30.877,31.766,12140928,0
2010-10-11,31.783,32.138,31.461,31.606,9497572,0
2010-10-12,31.471,32.111,31.033,31.863,11935729,0
2010-10-13,32.249,32.788,32.111,32.587,12690203,0
2010-10-14,32.432,32.65,31.71,32.082,15293918,0
2010-10-15,32.285,32.825,31.835,32.76,16994224,0
2010-10-18,30.868,31.537,30.583,31.18,34177431,0
2010-10-19,30.729,30.768,29.926,30.346,21102115,0
2010-10-20,30.338,31.151,30.237,30.903,16742348,0
2010-10-21,31.114,31.537,30.648,30.841,16025219,0
2010-10-22,31.205,32.011,31.205,31.261,15005072,0
2010-10-25,31.597,32.065,31.298,31.351,14106300,0
2010-10-26,31.234,32.213,31.068,31.816,12970803,0
2010-10-27,31.443,31.546,30.877,31.481,12033268,0
2010-10-28,31.766,31.79,26.396,28.975,106921515,0
2010-10-29,27.626,29.253,27.432,29.143,50036587,0
2010-11-01,29.415,29.78,28.451,28.738,27455397,0
2010-11-02,29.021,29.258,28.049,28.72,26711919,0
2010-11-03,28.956,29.03,28.309,28.985,29186656,0
2010-11-04,29.597,30.237,29.311,30.044,23587437,0
2010-11-05,29.991,30.172,28.774,29.192,27136017,0
2010-11-08,29.14,30.675,29.038,30.575,28824934,0
2010-11-09,30.748,31.086,30.154,30.381,19930487,0
2010-11-10,30.785,31.956,30.428,31.9,30056186,0
2010-11-11,31.634,33.219,31.634,33.209,31803996,0
2010-11-12,32.751,33.283,32.349,32.76,17496447,0
2010-11-15,33.371,33.601,32.714,32.779,16863000,0
2010-11-16,32.303,32.587,31.71,32.039,16419436,0
2010-11-17,31.976,32.696,31.616,32.468,12161733,0
2010-11-18,32.696,34.545,32.521,34.353,24411319,0
2010-11-19,34.233,34.801,33.611,34.764,19000120,0
2010-11-22,34.086,34.335,33.363,34.123,17022613,0
2010-11-23,33.511,33.685,32.943,33.344,17135381,0
2010-11-24,33.538,34.37,33.511,34.177,10955167,0
2010-11-26,33.675,33.948,33.326,33.437,4573569,0
2010-11-29,33.371,34.791,32.934,34.635,15765926,0
2010-11-30,34.03,35.195,33.542,34.606,16957338,0
2010-12-01,35.302,36.08,35.302,35.844,14643781,0
2010-12-02,35.887,37.289,35.887,37.141,18836473,0
2010-12-03,36.903,37.844,36.858,37.634,16777168,0
2010-12-06,37.498,37.634,36.775,37.333,11389868,0
2010-12-07,38.012,38.129,36.637,36.93,25567142,0
2010-12-08,36.849,37.662,36.401,36.795,19605976,0
2010-12-09,36.795,37.225,36.628,37.003,8898408,0
2010-12-10,37.141,37.305,36.647,36.785,10373880,0
2010-12-13,37.169,38.129,37.05,37.634,14088353,0
2010-12-14,37.489,38.164,37.297,37.573,9957517,0
2010-12-15,37.243,37.644,36.346,36.391,14890408,0
2010-12-16,36.342,36.9,35.892,36.829,10043138,0
2010-12-17,36.903,37.206,36.265,36.483,14492588,0
2010-12-20,36.976,37.124,36.317,36.721,9434075,0
2010-12-21,36.694,37.022,36.555,36.849,8176239,0
2010-12-22,36.911,37.106,36.628,36.958,6987967,0
2010-12-23,36.966,37.041,36.694,36.876,4285602,0
2010-12-27,36.767,36.767,36.171,36.455,4779683,0
2010-12-28,36.564,36.637,36.116,36.246,6230661,0
2010-12-29,36.299,37.351,36.112,37.215,8547373,0
2010-12-30,37.206,37.636,37.105,37.509,6584225,0
2010-12-31,37.456,37.622,37.117,37.347,4785183,0
2011-01-03,37.818,37.937,37.262,37.269,8505946,0
2011-01-04,37.48,37.573,35.963,36.171,13743653,0
2011-01-05,35.943,36.2,35.275,36.054,20359025,0
2011-01-06,36.336,36.336,34.461,34.957,24529706,0
2011-01-07,34.992,35.732,34.635,35.167,16613182,0
2011-01-10,35.028,35.193,34.48,34.911,14091129,0
2011-01-11,35.449,36.226,35.349,36.017,12773191,0
2011-01-12,36.427,36.767,36.152,36.483,8858406,0
2011-01-13,36.637,36.785,35.606,35.88,12014053,0
2011-01-14,35.667,36.601,35.32,36.573,11786467,0
2011-01-18,36.561,36.754,35.865,36.617,11133798,0
2011-01-19,36.544,36.634,35.68,35.883,12000650,0
2011-01-20,35.596,36.045,34.782,35.722,14211134,0
2011-01-21,36.61,37.041,35.523,35.844,17545250,0
2011-01-24,35.963,36.876,35.084,36.171,26625672,0
2011-01-25,36.657,36.903,36.097,36.767,20738547,0
2011-01-26,37.234,39.919,37.132,39.695,32356949,0
2011-01-27,40.031,40.187,38.633,39.484,18437739,0
2011-01-28,39.82,40.242,39.283,40.134,17682103,0
2011-01-31,40.234,41.517,40.021,41.157,19012409,0
2011-02-01,41.393,41.843,41.03,41.624,17069121,0
2011-02-02,41.614,42.896,41.339,42.629,17219582,0
2011-02-03,42.591,42.92,42.014,42.785,19599715,0
2011-02-04,42.757,42.912,41.459,41.997,16169908,0
2011-02-07,42.21,43.187,42.069,42.235,13338260,0
2011-02-08,41.649,41.779,40.107,41.128,25221278,0
2011-02-09,40.992,41.248,39.904,40.194,15190481,0
2011-02-10,39.907,40.988,39.661,40.963,16002909,0
2011-02-11,40.896,41.226,40.198,40.822,12181112,0
2011-02-14,40.608,42.219,40.452,41.743,13629785,0
2011-02-15,41.879,42.191,41.348,41.649,11236018,0
2011-02-16,42.005,43.619,41.821,43.432,19615859,0
2011-02-17,42.828,44.667,42.729,44.292,16527773,0
2011-02-18,44.396,44.525,43.671,44.003,11711567,0
2011-02-22,44.359,44.49,42.242,42.618,15839026,0
2011-02-23,42.71,43.479,42.436,43.297,14347803,0
2011-02-24,42.857,43.26,41.124,41.656,18992846,0
2011-02-25,41.849,43.149,41.701,43.013,13608869,0
2011-02-28,43.357,43.493,42.135,43.015,14314721,0
2011-03-01,43.537,43.602,42.335,42.455,13915618,0
2011-03-02,42.427,42.638,41.087,42.464,13773504,0
2011-03-03,42.92,43.554,42.436,43.469,9826520,0
2011-03-04,43.372,43.619,42.325,42.92,10365604,0
2011-03-07,43.04,43.416,42.153,42.554,9727795,0
2011-03-08,42.756,42.802,41.327,41.896,11372913,0
2011-03-09,41.777,42.373,41.31,41.484,7664007,0
2011-03-10,40.411,40.84,39.777,40.092,13128349,0
2011-03-11,39.21,40.988,38.945,40.742,15858772,0
2011-03-14,40.466,41.39,39.969,41.292,12052263,0
2011-03-15,39.733,40.777,39.203,40.329,15605713,0
2011-03-16,40.485,40.714,38.964,39.346,17274052,0
2011-03-17,39.967,40.848,39.967,40.646,11413793,0
2011-03-18,41.217,41.217,40.145,40.493,11719711,0
2011-03-21,41.053,41.858,40.996,41.721,4691936,0
2011-03-22,41.906,42.086,41.143,41.876,10048648,0
2011-03-23,41.906,42.657,41.685,42.509,10199069,0
2011-03-24,42.71,42.748,41.465,42.125,13189647,0
2011-03-25,42.125,42.729,41.876,42.19,10654446,0
2011-03-28,42.199,44.69,42.076,43.892,20683497,0
2011-03-29,43.489,45.055,43.416,44.899,20758087,0
2011-03-30,45.222,45.681,44.58,45.359,17655788,0
2011-03-31,45.741,46.25,45.27,45.668,15075136,0
2011-04-01,46.164,46.496,45.021,45.213,15184686,0
2011-04-04,45.569,46.319,45.277,45.359,11223983,0
2011-04-05,45.258,45.788,45.021,45.569,10307741,0
2011-04-06,45.825,45.983,43.958,44.359,12771735,0
2011-04-07,44.224,44.551,43.802,44.196,10822575,0
2011-04-08,44.322,45.021,43.939,44.103,10496437,0
2011-04-11,44.341,44.534,42.71,43.003,12996663,0
2011-04-12,42.547,42.65,40.867,41.547,21110344,0
2011-04-13,41.896,42.226,41.171,41.701,11855193,0
2011-04-14,41.456,42.391,41.235,42.278,13806336,0
2011-04-15,42.373,42.948,41.849,42.906,15780284,0
2011-04-18,43.013,43.792,41.812,43.197,22570670,0
2011-04-19,43.088,44.929,43.04,44.909,19345458,0
2011-04-20,45.24,45.763,45.24,45.523,12696797,0
2011-04-21,44.946,46.586,44.396,46.259,19742114,0
2011-04-25,45.963,46.524,45.542,46.393,8682819,0
2011-04-26,46.103,46.956,45.954,46.696,10955618,0
2011-04-27,47.063,47.146,45.176,46.277,13675322,0
2011-04-28,45.963,46.677,45.487,46.055,9575048,0
2011-04-29,46.108,46.517,45.751,46.259,7969503,0
2011-05-02,46.506,46.642,44.405,44.829,10452888,0
2011-05-03,44.458,44.577,43.473,43.877,12551665,0
2011-05-04,43.91,43.91,42.729,43.389,12478289,0
2011-05-05,43.393,43.532,42.318,42.932,16902596,0
2011-05-06,43.419,44.008,42.337,42.769,11571750,0
2011-05-09,43.141,44.242,43.141,44.04,8659921,0
2011-05-10,44.196,44.662,43.699,44.341,8654510,0
2011-05-11,44.054,44.054,42.244,42.547,15225457,0
2011-05-12,42.363,43.326,41.582,42.738,13136630,0
2011-05-13,42.86,43.181,41.85,42.155,12692120,0
2011-05-16,42.005,42.667,41.512,41.631,13034746,0
2011-05-17,41.362,41.868,40.75,41.539,13569923,0
2011-05-18,41.793,43.522,41.666,43.034,13298270,0
2011-05-19,43.043,43.347,42.429,42.979,8127070,0
2011-05-20,43.043,43.685,42.457,43.235,12048733,0
2011-05-23,42.271,42.751,42.015,42.298,9816030,0
2011-05-24,43.006,43.972,42.932,43.532,12327793,0
2011-05-25,44.182,45.962,44.118,45.697,19341551,0
2011-05-26,45.577,46.506,45.492,46.422,13527734,0
2011-05-27,46.66,46.982,45.68,46.036,8683047,0
2011-05-31,46.813,46.944,45.675,46.033,11783336,0
2011-06-01,45.787,46.346,44.888,45.009,9980438,0
2011-06-02,45.037,46.516,44.971,46.036,13643928,0
2011-06-03,45.164,47.036,45.088,46.154,12799488,0
2011-06-06,45.953,46.221,43.833,44.098,16876915,0
2011-06-07,44.346,45.136,44.088,44.154,9889549,0
2011-06-08,44.145,44.497,43.473,43.778,12700604,0
2011-06-09,44.036,45.211,43.84,44.963,12076665,0
2011-06-10,44.696,44.696,44.008,44.062,10003369,0
2011-06-13,44.118,44.308,42.254,43.015,11947947,0
2011-06-14,43.577,44.328,43.357,43.964,12689424,0
2011-06-15,43.512,44.238,42.52,42.932,15426041,0
2011-06-16,42.968,43.577,42.269,42.581,14742739,0
2011-06-17,43.062,43.082,41.832,42.244,19912788,0
2011-06-20,41.842,42.731,41.593,42.621,12717839,0
2011-06-21,43.225,43.633,42.841,43.264,9952671,0
2011-06-22,43.135,43.84,43.092,43.245,9351110,0
2011-06-23,42.466,43.357,41.622,43.208,12497350,0
2011-06-24,43.33,43.393,42.007,42.107,11077111,0
2011-06-27,41.859,42.713,41.484,42.439,6910184,0
2011-06-28,43.208,45.045,43.135,44.696,15608257,0
2011-06-29,45.037,46.697,44.963,45.734,19945961,0
2011-06-30,46.018,47.17,45.961,46.819,13238189,0
2011-07-01,46.806,47.166,45.992,47.082,9217583,0
2011-07-05,47,48.194,46.788,47.873,11626929,0
2011-07-06,47.716,48.395,47.31,48.341,11405767,0
2011-07-07,48.763,50.074,48.745,49.846,16976550,0
2011-07-08,48.295,49.616,48.223,49.608,11225227,0
2011-07-11,48.514,49.194,47.798,48.184,12352049,0
2011-07-12,47.955,48.653,47.652,47.936,9873014,0
2011-07-13,48.174,49.34,48.141,48.303,12903908,0
2011-07-14,48.716,48.716,47.377,47.576,14760704,0
2011-07-15,48.046,48.836,47.973,48.726,13768631,0
2011-07-18,49.202,49.746,48.194,48.763,19721311,0
2011-07-19,49.501,50.862,49.482,50.833,15886456,0
2011-07-20,51.095,51.361,50.306,50.737,12711738,0
2011-07-21,50.994,52.324,50.875,52.261,20878346,0
2011-07-22,52.261,52.895,51.737,52.507,13248894,0
2011-07-25,51.92,53.03,51.874,52.573,10227716,0
2011-07-26,52.784,52.812,51.496,51.909,12497815,0
2011-07-27,51.462,52.049,50.397,50.498,12231445,0
2011-07-28,50.604,51.625,50.356,50.363,12385526,0
2011-07-29,49.54,50.656,49.154,50.241,9857051,0
2011-08-01,51.315,51.408,49.221,49.966,9778435,0
2011-08-02,49.501,50.523,48.322,48.341,13506350,0
2011-08-03,48.432,48.754,46.412,48.708,18520879,0
2011-08-04,47.661,47.716,43.973,44.089,25396413,0
2011-08-05,44.524,45.056,41.174,43.224,27967380,0
2011-08-08,41.345,41.85,38.428,38.951,26117466,0
2011-08-09,40.492,41.345,38.39,41.078,23236410,0
2011-08-10,40.464,41.593,39.076,39.747,24213547,0
2011-08-11,40.244,42.227,39.474,41.521,18215421,0
2011-08-12,42.39,42.483,41.314,41.747,12388430,0
2011-08-15,42.271,43.972,42.271,43.722,15129937,0
2011-08-16,43.171,43.445,41.503,42.155,14904666,0
2011-08-17,42.839,43.134,41.349,41.717,13378673,0
2011-08-18,40.129,40.137,36.97,37.495,29862120,0
2011-08-19,36.75,38.204,34.7,34.921,28159211,0
2011-08-22,36.455,36.493,34.11,34.23,22583861,0
2011-08-23,34.469,36.923,33.769,36.906,20477767,0
2011-08-24,36.999,37.356,35.931,37.275,15454038,0
2011-08-25,37.817,37.899,36.455,36.612,22226004,0
2011-08-26,36.133,38.58,36.079,38.057,17462252,0
2011-08-29,39.103,39.39,38.369,39.298,13784737,0
2011-08-30,39.085,40.356,38.746,39.95,15910908,0
2011-08-31,40.725,41.84,40.318,40.814,18604946,0
2011-09-01,41.099,41.249,39.555,39.572,14978718,0
2011-09-02,38.943,39.088,37.833,38.214,11779549,0
2011-09-06,36.225,37.689,36.124,37.595,16661842,0
2011-09-07,38.525,38.922,37.817,38.894,13797030,0
2011-09-08,38.894,39.63,38.021,38.277,13127300,0
2011-09-09,37.764,37.817,36.133,36.483,16860450,0
2011-09-12,35.563,36.825,35.342,36.391,17543732,0
2011-09-13,36.446,37.146,35.381,36.326,19960857,0
2011-09-14,36.07,36.797,34.496,36.206,34475242,0
2011-09-15,36.816,37.229,36.427,36.97,13503758,0
2011-09-16,37.238,37.349,36.189,36.687,14050875,0
2011-09-19,35.794,35.822,34.966,35.195,14142485,0
2011-09-20,35.444,35.591,34.7,34.94,19611068,0
2011-09-21,34.921,35.333,32.168,32.279,32702574,0
2011-09-22,30.448,31.167,29.5,30.097,28904046,0
2011-09-23,29.858,30.228,28.986,29.134,24921768,0
2011-09-26,29.429,31.12,28.589,31.039,22482810,0
2011-09-27,32.491,33.025,31.387,31.7,23911676,0
2011-09-28,31.846,32.207,29.786,29.868,17266097,0
2011-09-29,30.799,31.092,29.024,29.666,17009978,0
2011-09-30,28.777,28.933,28.036,28.073,21161029,0
2011-10-03,27.654,27.884,26.344,26.383,23784179,0
2011-10-04,25.75,28.085,25.032,28.067,29854687,0
2011-10-05,28.616,30,27.597,29.786,23242918,0
2011-10-06,29.796,32.04,29.796,31.691,29707173,0
2011-10-07,31.988,32.049,30.21,30.651,18685282,0
2011-10-10,31.766,32.757,31.377,32.049,19186234,0
2011-10-11,31.663,32.979,31.663,32.64,22103426,0
2011-10-12,33.192,33.724,32.158,32.262,22239216,0
2011-10-13,32.224,32.574,31.489,32.216,16564006,0
2011-10-14,33.411,34.441,32.969,34.432,19082578,0
2011-10-17,33.698,33.881,31.671,31.72,34050478,0
2011-10-18,31.776,32.693,30.503,32.463,37421278,0
2011-10-19,32.436,32.436,30.945,31.167,28090251,0
2011-10-20,31.367,31.836,30.568,31.71,22849296,0
2011-10-21,32.104,32.556,30.366,30.817,36235715,0
2011-10-24,31.461,32.711,31.112,32.491,22224184,0
2011-10-25,32.698,32.995,31.769,32.31,22073806,0
2011-10-26,32.923,33.236,31.71,32.998,17734808,0
2011-10-27,34.709,36.446,34.709,35.832,29308136,0
2011-10-28,35.381,36.274,35.268,35.997,16178012,0
2011-10-31,35.361,35.361,34.334,34.371,19010570,0
2011-11-01,31.943,33.511,31.203,32.432,31297243,0
2011-11-02,33.9,34.009,32.721,33.65,15115253,0
2011-11-03,34.394,34.995,33.436,34.817,20420872,0
2011-11-04,34.516,35.125,33.832,34.183,13756876,0
2011-11-07,34.332,35.047,33.798,34.974,15117427,0
2011-11-08,35.601,35.822,34.643,35.718,19514275,0
2011-11-09,34.506,34.554,33.389,33.511,19057475,0
2011-11-10,34.488,34.802,33.379,34.303,15230886,0
2011-11-11,34.933,35.566,34.588,35.502,16007507,0
2011-11-14,35.372,35.647,34.958,35.444,13718343,0
2011-11-15,35.242,36.16,34.718,35.794,16283523,0
2011-11-16,35.62,37.192,35.49,35.876,22791031,0
2011-11-17,35.902,35.95,33.65,34.073,24323272,0
2011-11-18,34.449,34.449,32.726,33.075,22206159,0
2011-11-21,32.085,32.288,31.222,32.067,16233402,0
2011-11-22,31.953,31.999,30.908,31,20382198,0
2011-11-23,30.521,30.623,29.388,29.617,18927221,0
2011-11-25,29.488,30.198,29.248,29.248,7302495,0
2011-11-28,30.595,30.918,29.71,30.142,19097441,0
2011-11-29,30.4,31.368,29.988,30.935,17988515,0
2011-11-30,32.294,33.991,32.275,33.944,25288833,0
2011-12-01,33.676,34.192,33.216,33.582,17138210,0
2011-12-02,34.239,34.488,33.648,33.74,16213801,0
2011-12-05,34.332,34.96,33.842,34.146,16531040,0
2011-12-06,33.73,33.88,32.153,32.811,38118414,0
2011-12-07,32.781,32.781,30.688,30.808,37813427,0
2011-12-08,31.351,31.693,30.437,30.558,30142766,0
2011-12-09,30.863,31.608,30.697,31.433,17737805,0
2011-12-12,30.742,30.742,29.535,30.032,18015613,0
2011-12-13,30.364,30.99,29.009,29.388,20832384,0
2011-12-14,28.833,28.935,27.965,28.592,32197408,0
2011-12-15,29.303,29.506,28.592,28.833,26402916,0
2011-12-16,29.147,29.652,28.705,29.294,19711262,0
2011-12-19,29.535,29.535,28.283,28.407,17084918,0
2011-12-20,29.276,30.873,29.192,30.632,25597645,0
2011-12-21,30.697,31.242,30.086,31.112,17163549,0
2011-12-22,31.268,31.407,30.623,30.935,17507014,0
2011-12-23,31.121,31.203,30.723,31.178,6566902,0
2011-12-27,31.178,31.731,31.083,31.49,8171041,0
2011-12-28,31.646,31.785,30.577,30.669,9635010,0
2011-12-29,30.697,31.332,30.697,31.168,8523391,0
2011-12-30,31.093,32.153,31.083,31.83,10353629,0
2012-01-03,31.242,32.035,31.093,31.5,29294329,0
2012-01-04,31.278,32.531,31.148,32.395,19323937,0
2012-01-05,32.135,32.145,31.481,31.876,18040737,0
2012-01-06,32.098,32.395,31.627,32.265,13357381,0
2012-01-09,32.338,32.965,32.301,32.635,13531355,0
2012-01-10,33.361,33.86,33.252,33.511,15557007,0
2012-01-11,33.369,33.475,32.283,32.635,14184427,0
2012-01-12,32.928,33.075,31.82,32.035,20148106,0
2012-01-13,31.581,31.803,31.029,31.306,16377422,0
2012-01-17,32.003,32.159,31.033,31.236,19991629,0
2012-01-18,31.278,32.31,31.168,32.273,15649747,0
2012-01-19,32.541,33.89,32.512,33.436,25744201,0
2012-01-20,33.898,34.128,32.838,33.389,25338692,0
2012-01-23,32.635,32.744,31.914,32.688,36252535,0
2012-01-24,32.423,33.842,32.117,33.538,27048673,0
2012-01-25,33.379,33.666,32.56,33.582,24220071,0
2012-01-26,34.091,34.469,33.206,33.352,20730858,0
2012-01-27,34.488,34.81,34.1,34.221,26593317,0
2012-01-30,33.796,33.942,33.206,33.822,14705631,0
2012-01-31,34.268,35.008,33.475,33.927,25033824,0
2012-02-01,34.376,34.469,33.768,33.796,15538953,0
2012-02-02,33.989,34.044,33.316,33.705,13042093,0
2012-02-03,34.239,34.332,33.723,33.969,14107183,0
2012-02-06,33.813,34.496,33.573,34.496,13828522,0
2012-02-07,34.547,34.591,33.592,34.13,18219961,0
2012-02-08,34.379,34.591,33.779,34.148,13659922,0
2012-02-09,34.344,34.344,33.677,33.918,14774392,0
2012-02-10,33.602,33.667,33.04,33.261,13951130,0
2012-02-13,33.786,33.832,33.003,33.333,12477634,0
2012-02-14,33.281,33.389,32.579,32.928,10638696,0
2012-02-15,32.928,33.352,32.405,32.494,18236841,0
2012-02-16,32.468,33.021,32.127,32.873,16657995,0
2012-02-17,33.308,33.658,32.743,33.475,14200333,0
2012-02-21,33.786,34.682,33.538,34.155,19670891,0
2012-02-22,34.306,35.407,34.185,35.266,18203721,0
2012-02-23,35.789,35.789,34.995,35.243,14883960,0
2012-02-24,35.657,36.144,35.341,35.517,12618991,0
2012-02-27,35.331,35.38,34.435,34.821,13386040,0
2012-02-28,34.869,35.035,34.472,34.76,11019834,0
2012-02-29,34.966,35.012,33.601,33.75,18206690,0
2012-03-01,34.029,34.139,33.602,33.667,15143770,0
2012-03-02,33.759,33.881,32.908,33.252,15382874,0
2012-03-05,33.389,33.419,32.316,32.43,18747198,0
2012-03-06,31.816,31.845,31.264,31.562,17926994,0
2012-03-07,31.789,31.939,31.383,31.632,12212672,0
2012-03-08,31.939,32.529,31.826,32.159,12427700,0
2012-03-09,32.289,32.633,32.076,32.254,9643312,0
2012-03-12,32.151,32.254,31.679,32.085,11949217,0
2012-03-13,32.346,32.76,31.91,32.678,18303233,0
2012-03-14,32.567,32.605,31.505,31.603,20336917,0
2012-03-15,31.789,31.816,31.162,31.355,20324827,0
2012-03-16,31.543,32.159,31.282,31.939,20147527,0
2012-03-19,32.067,32.642,31.808,32.364,14211987,0
2012-03-20,32.022,32.217,31.679,32.141,16036683,0
2012-03-21,31.524,31.854,31.302,31.562,22676480,0
2012-03-22,31.125,31.227,30.144,30.495,25939188,0
2012-03-23,30.625,31.227,30.487,30.902,20725043,0
2012-03-26,31.227,31.363,30.812,31.115,16032029,0
2012-03-27,31.227,31.264,30.182,30.358,20222919,0
2012-03-28,30.163,30.33,29.608,30.034,15879590,0
2012-03-29,29.738,30.348,29.653,30.303,12532475,0
2012-03-30,30.33,30.976,30.238,30.691,15201462,0
2012-04-02,30.514,31.227,30.478,30.929,14513895,0
2012-04-03,30.829,31.125,30.487,31.068,13413544,0
2012-04-04,30.561,30.994,30.403,30.514,10906234,0
2012-04-05,30.403,30.7,30.052,30.303,14313188,0
2012-04-09,29.856,30.421,29.719,29.942,11270872,0
2012-04-10,29.952,29.969,29.238,29.58,17915601,0
2012-04-11,30.052,30.313,29.644,29.71,14491065,0
2012-04-12,29.839,30.765,29.738,30.681,15358623,0
2012-04-13,30.561,30.644,29.933,29.969,14052585,0
2012-04-16,30.042,30.284,29.433,29.644,17680397,0
2012-04-17,30.06,30.374,29.81,30.198,14507679,0
2012-04-18,30.653,31.718,30.653,31.595,31961482,0
2012-04-19,31.863,32.43,31.172,31.421,24281117,0
2012-04-20,31.679,32.067,30.717,30.782,18394257,0
2012-04-23,30.228,30.765,30.007,30.468,12262865,0
2012-04-24,30.7,31.272,30.313,30.866,15689527,0
2012-04-25,31.254,31.421,30.672,31.014,14935276,0
2012-04-26,30.782,31.198,30.7,30.929,13509120,0
2012-04-27,31.004,31.014,30.384,30.736,12562469,0
2012-04-30,30.608,31.651,30.608,31.641,15224356,0
2012-05-01,31.681,32.656,31.517,32.388,20751059,0
2012-05-02,32.003,32.364,31.688,31.892,12585280,0
2012-05-03,31.999,32.118,31.303,31.497,13047827,0
2012-05-04,31.143,31.207,30.034,30.078,19515596,0
2012-05-07,30.042,30.276,29.562,29.979,11989524,0
2012-05-08,29.644,30.276,29.209,30.228,15777130,0
2012-05-09,29.641,30.254,29.373,29.976,14893694,0
2012-05-10,30.365,30.513,29.79,29.872,13139434,0
2012-05-11,29.623,30.104,29.401,29.43,12758804,0
2012-05-14,29.173,29.515,28.858,29.2,13196631,0
2012-05-15,29.12,29.146,28.073,28.279,17116354,0
2012-05-16,28.316,28.849,27.881,27.924,13905870,0
2012-05-17,27.942,28.289,27.667,27.739,11906145,0
2012-05-18,27.891,28.165,27.564,27.676,14205059,0
2012-05-21,27.89,28.886,27.787,28.821,12127829,0
2012-05-22,28.868,29.349,28.25,28.461,13581573,0
2012-05-23,28.083,28.999,27.806,28.961,16386492,0
2012-05-24,29.035,29.173,28.589,29.045,14339924,0
2012-05-25,29.059,29.401,28.908,29.012,7804781,0
2012-05-29,29.373,29.958,29.252,29.596,11076889,0
2012-05-30,29.169,29.169,27.953,28.074,17607367,0
2012-05-31,28.164,28.203,26.909,27.796,19686240,0
2012-06-01,27.2,28.094,26.97,27.712,18002248,0
2012-06-04,27.768,27.953,26.553,27.38,20610790,0
2012-06-05,27.165,27.527,26.713,27.008,18944562,0
2012-06-06,27.342,27.824,25.571,26.062,54507479,0
2012-06-07,26.309,26.713,25.792,26.089,33469174,0
2012-06-08,25.951,25.997,25.459,25.932,20058541,0
2012-06-11,26.275,26.309,25.505,25.505,13783564,0
2012-06-12,25.757,26.165,25.535,26.089,14774691,0
2012-06-13,25.848,26.481,25.748,26.175,16635402,0
2012-06-14,26.202,26.737,26.006,26.6,16064155,0
2012-06-15,26.944,27.389,26.59,27.315,19694412,0
2012-06-18,27.073,27.11,26.572,26.859,14491339,0
2012-06-19,27.137,27.649,26.877,27.258,13783457,0
2012-06-20,27.137,27.685,27.017,27.425,16357815,0
2012-06-21,27.277,27.351,26.239,26.292,22900813,0
2012-06-22,26.553,26.553,25.783,25.783,25457887,0
2012-06-25,25.411,25.469,24.625,25.024,21047680,0
2012-06-26,25.052,25.061,24.374,24.764,20498697,0
2012-06-27,24.873,25.375,24.679,25.237,17924394,0
2012-06-28,25.375,25.783,25.123,25.682,17231483,0
2012-06-29,26.337,26.534,26.062,26.328,19055625,0
2012-07-02,26.396,26.766,26.239,26.525,15141745,0
2012-07-03,26.775,27.787,26.727,27.768,14816849,0
2012-07-05,27.554,27.768,27.192,27.417,13762987,0
2012-07-06,26.897,27.239,26.713,27.174,11318909,0
2012-07-09,27.037,27.277,26.703,26.897,12822340,0
2012-07-10,27.045,27.315,26.043,26.3,14910234,0
2012-07-11,26.328,26.684,26.239,26.463,12882829,0
2012-07-12,26.071,26.572,25.616,26.347,14256609,0
2012-07-13,26.386,26.795,26.386,26.713,9465829,0
2012-07-16,26.684,27.102,26.248,26.897,10316728,0
2012-07-17,27.027,27.38,26.434,27.267,13217049,0
2012-07-18,27.147,28.094,27.073,27.981,17644713,0
2012-07-19,28.242,28.335,27.874,28.017,15041813,0
2012-07-20,28.575,29.223,28.368,28.541,33019569,0
2012-07-23,27.916,29.448,27.129,29.223,27580234,0
2012-07-24,29.401,29.54,28.77,29.261,20066723,0
2012-07-25,29.439,29.531,28.77,29.03,11708638,0
2012-07-26,29.531,30.346,29.448,30.198,21752952,0
2012-07-27,30.487,31.422,30.17,31.183,24026455,0
2012-07-30,30.929,31.479,30.652,31.116,11382080,0
2012-07-31,31.136,31.339,30.541,30.725,15919454,0
2012-08-01,30.949,31.199,30.617,30.985,11548238,0
2012-08-02,30.68,30.985,30.085,30.477,14630075,0
2012-08-03,31.078,31.597,30.939,31.31,10994549,0
2012-08-06,31.395,31.663,31.303,31.365,9094901,0
2012-08-07,31.588,32.388,31.517,31.895,16123607,0
2012-08-08,31.711,32.118,31.616,32.109,10567566,0
2012-08-09,32.089,32.683,32.026,32.506,12302501,0
2012-08-10,32.285,32.665,32.118,32.639,9656261,0
2012-08-13,32.451,32.683,32.146,32.497,8014313,0
2012-08-14,32.711,32.878,32.239,32.321,11180300,0
2012-08-15,32.128,32.183,31.507,32.07,11788816,0
2012-08-16,32.239,32.786,32.128,32.739,11506966,0
2012-08-17,32.777,32.824,32.489,32.573,8695744,0
2012-08-20,32.351,32.601,32.294,32.461,5351377,0
2012-08-21,32.563,32.905,32.497,32.61,9870449,0
2012-08-22,32.451,32.905,32.053,32.154,16181471,0
2012-08-23,32.136,32.321,31.634,31.672,10980197,0
2012-08-24,31.517,31.838,31.199,31.785,9099855,0
2012-08-27,31.785,32.239,31.554,31.953,7468529,0
2012-08-28,31.811,31.875,31.365,31.606,7687003,0
2012-08-29,31.838,31.838,31.005,31.078,11193622,0
2012-08-30,30.765,30.829,30.123,30.429,13572486,0
2012-08-31,30.793,30.803,30.141,30.467,12850059,0
2012-09-04,30.448,30.457,28.83,29.9,27541321,0
2012-09-05,29.808,30.439,29.676,30.141,11929633,0
2012-09-06,30.374,30.793,30.32,30.653,11575128,0
2012-09-07,30.849,32.011,30.736,31.842,19959917,0
2012-09-10,32.011,32.289,31.842,31.871,11735728,0
2012-09-11,31.938,33.035,31.715,32.876,18889490,0
2012-09-12,33.155,33.483,32.979,33.23,16913825,0
2012-09-13,33.268,34.244,33.025,33.89,17078256,0
2012-09-14,34.41,35.34,34.28,34.818,18359596,0
2012-09-17,34.746,35.219,34.447,34.613,12814945,0
2012-09-18,34.207,34.262,33.666,34.011,14430463,0
2012-09-19,34.03,34.177,33.562,33.862,14591602,0
2012-09-20,33.322,33.686,32.848,33.601,17982343,0
2012-09-21,34.27,34.289,33.313,33.33,15048722,0
2012-09-24,32.661,33.33,32.653,33.006,9786804,0
2012-09-25,33.126,33.248,32.244,32.336,17580247,0
2012-09-26,32.132,32.132,31.24,31.549,16833855,0
2012-09-27,31.796,31.908,31.258,31.824,10896632,0
2012-09-28,31.705,31.715,31.156,31.331,11904528,0
2012-10-01,31.557,31.648,31.118,31.313,16418347,0
2012-10-02,31.416,31.695,31.201,31.685,16049698,0
2012-10-03,31.549,31.582,30.598,30.701,20925187,0
2012-10-04,30.931,31.666,30.868,31.591,15695299,0
2012-10-05,31.753,31.834,30.978,31.08,10357731,0
2012-10-08,30.877,31.387,30.868,31.276,5495077,0
2012-10-09,31.322,31.787,31.267,31.501,9566285,0
2012-10-10,31.472,31.619,31.026,31.156,9120530,0
2012-10-11,31.444,31.871,31.184,31.591,8855974,0
2012-10-12,31.462,31.705,31.006,31.434,8844066,0
2012-10-15,31.425,31.6,31.064,31.472,8742393,0
2012-10-16,31.753,32.346,31.619,32.141,14920260,0
2012-10-17,31.267,33.155,31.23,32.848,29216389,0
2012-10-18,32.698,33.483,32.551,33.155,21390803,0
2012-10-19,33.116,33.426,32.448,32.531,17846658,0
2012-10-22,32.512,32.616,31.705,32.141,12832122,0
2012-10-23,31.539,31.648,30.644,31.128,17487588,0
2012-10-24,31.193,31.267,30.32,30.42,11915668,0
2012-10-25,30.793,30.84,30.235,30.617,12894114,0
2012-10-26,30.56,30.746,30.066,30.131,10106764,0
2012-10-31,30.374,30.477,29.686,30.03,10290905,0
2012-11-01,30.039,30.523,29.985,30.392,10865247,0
2012-11-02,30.726,30.756,29.528,29.861,12218161,0
2012-11-05,29.427,30.282,29.427,30.03,8655395,0
2012-11-06,30.225,30.579,29.871,30.467,10684256,0
2012-11-07,29.957,29.957,28.226,29.491,17736840,0
2012-11-08,29.491,29.528,28.312,28.346,16789720,0
2012-11-09,28.275,28.662,27.994,28.419,21008464,0
2012-11-12,28.41,28.73,28.275,28.506,6888363,0
2012-11-13,28.115,28.838,27.954,28.265,14501497,0
2012-11-14,28.428,28.555,27.741,27.856,19516540,0
2012-11-15,28.217,28.768,27.9,28.236,14325215,0
2012-11-16,28.284,28.41,27.818,28.329,15541245,0
2012-11-19,28.989,29.528,28.894,29.491,13334901,0
2012-11-20,29.167,29.518,29.055,29.491,12712323,0
2012-11-21,29.446,29.611,29.22,29.483,7915143,0
2012-11-23,29.63,29.871,29.464,29.834,4272104,0
2012-11-26,29.676,29.947,29.474,29.798,10053013,0
2012-11-27,29.781,30.131,29.676,29.798,9191280,0
2012-11-28,29.574,30.169,29.211,30.141,12244719,0
2012-11-29,30.245,30.858,30.245,30.617,12641323,0
2012-11-30,30.653,31.1,30.533,31.016,12612303,0
2012-12-03,31.23,31.331,30.681,30.766,8269242,0
2012-12-04,30.717,31.232,30.662,30.831,9968918,0
2012-12-05,30.941,31.323,30.774,31.241,10889307,0
2012-12-06,31.037,31.379,30.951,31.314,11302754,0
2012-12-07,31.399,31.65,31.25,31.503,8805428,0
2012-12-10,31.522,31.789,31.352,31.389,7505016,0
2012-12-11,31.503,31.827,31.323,31.698,8301340,0
2012-12-12,31.873,32.042,31.621,31.756,9282927,0
2012-12-13,31.688,31.765,31.055,31.25,8960112,0
2012-12-14,30.691,31.306,30.607,31.139,13837246,0
2012-12-17,31.232,31.399,30.951,31.278,8603816,0
2012-12-18,30.841,32.723,30.793,32.452,17788488,0
2012-12-19,32.641,32.995,32.238,32.275,10616667,0
2012-12-20,32.238,32.844,32.219,32.76,11842744,0
2012-12-21,32.507,32.632,32.061,32.369,15770441,0
2012-12-24,32.219,32.321,32.127,32.192,4154799,0
2012-12-26,32.331,32.546,32.127,32.369,6772455,0
2012-12-27,32.311,32.36,31.817,32.267,8421044,0
2012-12-28,31.921,32.025,31.612,31.717,6228711,0
2012-12-31,31.593,32.407,31.464,32.351,9300493,0
2013-01-02,33.086,33.319,32.703,33.302,10970848,0
2013-01-03,33.275,34.253,33.077,33.861,17844779,0
2013-01-04,33.935,34.308,33.823,34.177,8742937,0
2013-01-07,33.944,34.401,33.852,34.177,8232661,0
2013-01-08,33.842,34.103,33.302,33.749,12926082,0
2013-01-09,33.796,34.132,33.646,34.02,8985335,0
2013-01-10,34.187,34.467,33.964,34.411,10673932,0
2013-01-11,34.348,34.467,33.796,34.15,8941212,0
2013-01-14,34.132,34.421,33.302,33.49,11067190,0
2013-01-15,33.414,33.852,33.356,33.739,7241511,0
2013-01-16,33.637,33.971,33.599,33.813,5725221,0
2013-01-17,33.935,33.971,33.451,33.852,11729649,0
2013-01-18,34.094,35.026,34.001,34.97,18566594,0
2013-01-22,35.008,35.625,34.935,35.373,14819125,0
2013-01-23,35.139,35.567,34.776,35.241,9931312,0
2013-01-24,35.241,35.744,34.926,35.259,11809289,0
2013-01-25,36.883,37.564,36.668,37.041,34987150,0
2013-01-28,37.442,37.908,37.191,37.564,14930531,0
2013-01-29,37.574,38.29,37.479,38.122,16063789,0
2013-01-30,38.05,38.14,37.32,37.489,16655525,0
2013-01-31,37.33,38.168,37.191,37.936,16020127,0
2013-02-01,38.225,38.46,37.761,38.309,10749374,0
2013-02-04,37.956,38.271,37.814,38.104,12583160,0
2013-02-05,38.263,38.468,37.927,38.149,10888172,0
2013-02-06,37.86,38.14,36.883,37.59,15989344,0
2013-02-07,37.693,38.075,37.442,38.075,10241976,0
2013-02-08,38.113,38.559,38.058,38.477,8582011,0
2013-02-11,38.46,38.646,37.985,38.113,9459119,0
2013-02-12,38.225,38.375,37.898,37.966,6004611,0
2013-02-13,38.084,38.327,37.888,38.084,6444218,0
2013-02-14,37.975,40.994,37.975,40.398,28069172,0
2013-02-15,40.102,40.286,39.39,39.819,20796773,0
2013-02-19,40.603,40.994,39.718,39.92,16458694,0
2013-02-20,39.968,40.054,38.746,38.813,16829421,0
2013-02-21,38.598,38.636,37.547,38.021,20090198,0
2013-02-22,38.149,38.413,37.6,38.336,9742378,0
2013-02-25,38.607,38.934,37.07,37.162,10490419,0
2013-02-26,37.32,37.936,36.827,37.761,10564951,0
2013-02-27,37.394,38.607,37.357,38.487,9842576,0
2013-02-28,38.451,39.148,38.159,38.71,10449826,0
2013-03-01,38.394,38.569,37.741,37.888,10251850,0
2013-03-04,37.594,37.883,36.967,37.378,9812163,0
2013-03-05,37.559,38.372,37.417,38.353,9702522,0
2013-03-06,38.784,38.784,37.746,38.164,7066828,0
2013-03-07,38.41,38.754,37.855,38.736,10332438,0
2013-03-08,39.08,39.495,38.801,39.362,11759715,0
2013-03-11,39.197,39.541,38.914,39.288,9671494,0
2013-03-12,39.332,39.802,39.018,39.253,7561318,0
2013-03-13,39.28,39.644,38.953,39.137,8806531,0
2013-03-14,39.253,39.889,38.953,39.793,9282698,0
2013-03-15,39.615,39.889,39.177,39.197,15426182,0
2013-03-18,38.502,39.099,37.864,38.1,14622749,0
2013-03-19,38.137,38.286,36.322,37.062,29690444,0
2013-03-20,37.417,37.531,36.361,36.894,14551711,0
2013-03-21,36.948,37.483,36.82,36.92,11661999,0
2013-03-22,36.977,37.323,36.482,36.63,15764528,0
2013-03-25,37.072,37.277,36.64,37.09,10579724,0
2013-03-26,37.24,37.586,37.146,37.541,11763601,0
2013-03-27,37.333,38.251,37.072,38.036,8864845,0
2013-03-28,37.961,38.081,37.531,37.8,7620415,0
2013-04-01,37.746,37.827,36.911,37.35,7361133,0
2013-04-02,37.35,37.784,37.024,37.313,7382557,0
2013-04-03,37.359,37.473,35.969,36.249,13879488,0
2013-04-04,36.249,36.332,35.723,36.053,11085747,0
2013-04-05,35.518,36.229,35.36,36.106,15087087,0
2013-04-08,36.053,36.163,35.674,35.929,11277638,0
2013-04-09,35.987,36.734,35.713,36.585,9087987,0
2013-04-10,36.621,38.053,36.612,37.784,11720229,0
2013-04-11,37.903,38.576,37.522,38.512,10805418,0
2013-04-12,38.155,38.286,37.492,38.222,10282364,0
2013-04-15,37.502,37.612,36.062,36.163,14423781,0
2013-04-16,36.595,37.202,36.071,37.128,10408711,0
2013-04-17,36.688,36.708,35.031,35.256,18670498,0
2013-04-18,35.33,35.892,34.678,35.274,16910514,0
2013-04-19,35.684,36.005,34.394,34.807,21386846,0
2013-04-22,36.424,36.866,35.593,36.753,27909653,0
2013-04-23,36.997,37.397,36.473,37.128,15144497,0
2013-04-24,37.716,39.099,37.67,38.278,17390337,0
2013-04-25,38.39,38.914,38.036,38.117,10727111,0
2013-04-26,37.922,38.212,37.568,37.951,7398965,0
2013-04-29,38.231,39.272,37.846,38.886,11949457,0
2013-04-30,38.914,40.056,38.877,40.008,22740420,0
2013-05-01,39.288,39.596,38.998,39.362,13714534,0
2013-05-02,39.486,39.85,39.137,39.664,12955913,0
2013-05-03,40.027,40.449,39.711,39.802,12156641,0
2013-05-06,39.719,40.514,39.711,40.279,8505107,0
2013-05-07,40.457,40.965,40.114,40.616,8794380,0
2013-05-08,40.598,40.965,40.279,40.877,7254835,0
2013-05-09,40.812,40.926,40.467,40.748,7153831,0
2013-05-10,40.41,40.598,39.998,40.588,9559049,0
2013-05-13,40.346,40.812,40.346,40.748,9475680,0
2013-05-14,40.748,41.692,40.588,41.345,12506095,0
2013-05-15,41.12,41.412,40.373,41.282,10316204,0
2013-05-16,41.263,41.569,40.907,41.019,8787483,0
2013-05-17,41.75,42.328,41.543,42.328,14280507,0
2013-05-20,42.113,42.685,42.001,42.607,8868712,0
2013-05-21,42.637,42.796,41.064,41.935,18925130,0
2013-05-22,41.909,42.152,40.897,41.177,14136180,0
2013-05-23,39.711,40.822,39.206,40.711,11896447,0
2013-05-24,40.56,40.56,39.83,40.242,9038028,0
2013-05-28,40.974,41.11,40.467,40.569,9882314,0
2013-05-29,40.213,40.936,40.186,40.757,6822963,0
2013-05-30,39.922,40.279,39.315,39.879,16774464,0
2013-05-31,39.669,39.919,39.15,39.15,10009545,0
2013-06-03,39.338,39.809,38.983,39.77,8673279,0
2013-06-04,39.679,40.221,39.192,39.395,11276185,0
2013-06-05,39.311,39.518,39.104,39.182,10189799,0
2013-06-06,39.248,39.761,38.824,39.734,8249337,0
2013-06-07,39.939,40.578,39.641,40.494,7758451,0
2013-06-10,40.642,40.662,39.958,40.175,6541335,0
2013-06-11,39.612,39.986,39.248,39.443,7072911,0
2013-06-12,39.752,39.958,39.032,39.04,7432035,0
2013-06-13,39.085,40.533,39.085,40.418,7726817,0
2013-06-14,40.701,40.812,40.045,40.278,8000364,0
2013-06-17,40.681,41.225,40.568,40.927,7188650,0
2013-06-18,40.937,41.723,40.937,41.347,10451255,0
2013-06-19,41.274,41.611,40.391,40.391,10007543,0
2013-06-20,39.837,39.958,39.048,39.219,11759315,0
2013-06-21,39.501,39.641,38.647,39.21,10914613,0
2013-06-24,38.666,38.871,37.641,38.422,11896175,0
2013-06-25,38.89,39.172,38.432,38.608,11230651,0
2013-06-26,38.927,39.219,38.656,38.908,8782253,0
2013-06-27,39.094,39.501,39.04,39.258,7233729,0
2013-06-28,39.239,39.691,39.048,39.259,10203002,0
2013-07-01,39.434,39.986,39.276,39.827,9191803,0
2013-07-02,39.819,40.662,39.79,40.147,9795787,0
2013-07-03,40.131,40.625,39.929,40.015,4020455,0
2013-07-05,40.345,41.121,40.025,41.01,6410126,0
2013-07-08,41.284,41.47,40.956,41.207,7999472,0
2013-07-09,41.571,41.816,41.33,41.571,8881093,0
2013-07-10,41.499,42.014,41.179,41.404,8220412,0
2013-07-11,41.986,42.098,40.966,41.452,7774622,0
2013-07-12,41.347,41.913,41.255,41.883,5476795,0
2013-07-15,41.913,41.931,41.094,41.384,7777806,0
2013-07-16,41.46,41.581,40.749,40.937,5977797,0
2013-07-17,40.947,41.499,40.947,41.414,8854075,0
2013-07-18,41.489,42.156,41.432,41.977,9802129,0
2013-07-19,42.313,43.148,42.156,42.999,16151352,0
2013-07-22,43.242,43.779,42.042,42.293,18445583,0
2013-07-23,42.802,43.385,42.708,42.765,11529060,0
2013-07-24,42.82,42.952,41.864,42.05,8777583,0
2013-07-25,41.883,42.352,41.075,41.601,13136714,0
2013-07-26,43.582,43.63,42.728,43.14,25060612,0
2013-07-29,42.908,43.017,42.529,42.718,12271151,0
2013-07-30,42.775,42.775,42.166,42.437,8724895,0
2013-07-31,42.398,42.802,42.186,42.398,8911414,0
2013-08-01,42.898,43.62,42.849,43.545,9703120,0
2013-08-02,43.421,43.62,43.205,43.437,5686295,0
2013-08-05,43.31,43.393,42.932,43.205,4839205,0
2013-08-06,43.056,43.242,42.728,43.017,6544762,0
2013-08-07,42.755,42.97,42.539,42.718,5706825,0
2013-08-08,42.999,43.63,42.999,43.29,9401562,0
2013-08-09,43.329,43.62,42.898,43.187,5560767,0
2013-08-12,42.908,43.338,42.802,43.177,5602054,0
2013-08-13,43.338,44.086,43.3,43.702,8987070,0
2013-08-14,43.788,44.086,43.655,43.928,7271816,0
2013-08-15,43.63,43.89,43.412,43.797,7396899,0
2013-08-16,43.702,44.076,43.664,44.05,8454454,0
2013-08-19,43.918,44.276,43.673,43.77,13422593,0
2013-08-20,43.721,44.725,43.61,44.425,16030370,0
2013-08-21,44.302,44.566,44.013,44.076,19885993,0
2013-08-22,44.257,45.008,44.106,44.866,23655795,0
2013-08-23,44.387,45.76,44.239,45.701,42175578,0
2013-08-26,45.72,46.319,45.393,45.449,11858167,0
2013-08-27,45.018,45.71,44.735,45.157,13938002,0
2013-08-28,45.099,46.237,45.081,45.879,10563386,0
2013-08-29,45.974,46.021,45.251,45.541,11300180,0
2013-08-30,45.517,45.661,45.207,45.283,10363948,0
2013-09-03,45.481,45.661,45.132,45.434,7398583,0
2013-09-04,45.95,46.479,45.602,46.167,9719920,0
2013-09-05,46.354,47.165,46.316,46.816,9825332,0
2013-09-06,46.882,47.296,46.45,46.6,8479211,0
2013-09-09,46.316,47.494,46.316,47.277,8351919,0
2013-09-10,47.353,47.504,47.033,47.334,7141961,0
2013-09-11,46.479,47.353,46.401,47.211,10931299,0
2013-09-12,46.508,46.769,46.054,46.282,10183687,0
2013-09-13,46.354,46.787,46.074,46.741,7036671,0
2013-09-16,47.015,47.391,46.675,46.864,5866198,0
2013-09-17,46.769,47.023,46.364,46.723,8503358,0
2013-09-18,46.769,47.268,46.074,46.796,9876716,0
2013-09-19,47.015,47.06,46.479,46.6,9629882,0
2013-09-20,46.75,46.931,46.391,46.411,11122641,0
2013-09-23,46.282,46.411,45.481,45.518,9379928,0
2013-09-24,45.527,46.197,45.246,45.857,7985581,0
2013-09-25,46.282,46.344,45.735,45.98,6731280,0
2013-09-26,45.97,46.326,45.632,45.818,6202026,0
2013-09-27,45.377,45.622,45.113,45.518,8270988,0
2013-09-30,45.226,45.745,44.773,45.423,6757995,0
2013-10-01,45.255,45.848,45.142,45.715,6894473,0
2013-10-02,45.555,46.187,45.34,46.177,6191300,0
2013-10-03,46.148,46.364,45.255,45.527,7273896,0
2013-10-04,45.527,46.469,45.218,46.148,5995725,0
2013-10-07,45.838,46.58,45.715,46.11,7104999,0
2013-10-08,46.138,46.694,45.612,45.774,6886199,0
2013-10-09,46.018,46.167,45.227,45.68,7865025,0
2013-10-10,46.103,47.137,46.054,47.033,7651969,0
2013-10-11,46.75,48.011,46.6,47.664,8704061,0
2013-10-14,47.362,48.37,47.165,48.302,6153657,0
2013-10-15,48.2,48.444,47.504,48.125,7911264,0
2013-10-16,48.321,49.028,48.001,48.886,8248790,0
2013-10-17,48.829,48.924,48.434,48.651,6722228,0
2013-10-18,49.281,49.788,49.009,49.355,12803435,0
2013-10-21,48.038,48.763,47.409,47.654,15449140,0
2013-10-22,47.926,48.99,47.881,48.708,11083045,0
2013-10-23,48.424,48.462,47.558,47.731,9320676,0
2013-10-24,47.926,48.154,47.193,48.066,6632004,0
2013-10-25,48.22,48.736,48.19,48.621,7143875,0
2013-10-28,48.69,49.083,48.479,48.942,7565893,0
2013-10-29,49.037,50.128,48.999,50.089,8315468,0
2013-10-30,50.232,50.74,49.628,50.099,9212129,0
2013-10-31,50.179,50.632,49.848,50.027,6918877,0
2013-11-01,50.015,50.185,49.479,50.07,6079990,0
2013-11-04,50.165,50.852,49.854,50.832,8158240,0
2013-11-05,50.524,50.578,49.714,49.978,7715003,0
2013-11-06,50.222,51.264,49.592,51.172,15391607,0
2013-11-07,51.576,52.085,50.118,50.702,15520189,0
2013-11-08,50.637,52.037,50.578,52.037,10672278,0
2013-11-11,52.01,52.819,51.914,52.019,7851382,0
2013-11-12,51.698,51.811,50.983,51.228,7942845,0
2013-11-13,50.974,52.246,50.532,52.246,7301714,0
2013-11-14,52.329,53.11,52.001,52.92,8565686,0
2013-11-15,53.12,53.166,52.489,52.894,9303878,0
2013-11-18,52.668,52.799,50.852,51.107,9772106,0
2013-11-19,50.871,51.36,50.391,50.569,8493411,0
2013-11-20,51.107,51.107,50.137,50.401,6035059,0
2013-11-21,50.447,51.134,50.25,50.983,6955741,0
2013-11-22,51.303,51.303,50.682,51.264,6078632,0
2013-11-25,51.144,51.293,49.479,49.572,12029901,0
2013-11-26,49.488,50.156,49.204,50.025,9348939,0
2013-11-27,49.779,50.401,49.066,49.308,6869017,0
2013-11-29,49.658,50.32,49.093,49.696,4596816,0
2013-12-02,49.694,49.835,48.641,48.924,8154884,0
2013-12-03,48.97,49.366,48.394,49.075,9796579,0
2013-12-04,48.697,48.79,47.132,47.754,18735129,0
2013-12-05,47.63,48.018,47.367,47.621,9764642,0
2013-12-06,48.169,48.208,47.5,47.699,9097942,0
2013-12-09,47.83,47.877,46.915,47.083,10341250,0
2013-12-10,46.754,47.205,46.356,46.632,14384845,0
2013-12-11,46.754,47.132,46.056,46.217,13891372,0
2013-12-12,46.284,47.027,46.084,46.782,14057498,0
2013-12-13,46.471,46.885,46.236,46.593,9967264,0
2013-12-16,46.915,47.5,46.809,47.291,9855984,0
2013-12-17,47.473,47.601,46.31,46.555,12675562,0
2013-12-18,46.291,47.15,46.037,47.083,15981716,0
2013-12-19,47.036,47.075,45.951,46.622,13739559,0
2013-12-20,46.782,48.018,46.697,47.679,17992490,0
2013-12-23,48.083,48.348,47.453,47.453,8352797,0
2013-12-24,47.435,48.008,47.406,47.81,2585195,0
2013-12-26,48.008,48.443,47.989,48.31,4848486,0
2013-12-27,48.32,48.518,48.123,48.188,4648103,0
2013-12-30,48.208,48.291,47.49,47.544,6865252,0
2013-12-31,47.592,47.943,47.348,47.877,5713861,0
2014-01-02,47.611,47.801,46.819,47.177,7865496,0
2014-01-03,47.187,47.563,47.112,47.291,5643015,0
2014-01-06,47.932,48.045,47.056,47.473,8946156,0
2014-01-07,47.81,47.82,47.056,47.357,8211921,0
2014-01-08,47.329,47.339,46.328,46.697,9694043,0
2014-01-09,47.329,47.339,46.404,46.799,8418423,0
2014-01-10,46.717,47.679,46.632,47.66,9372332,0
2014-01-13,47.611,47.63,46.677,46.773,7196338,0
2014-01-14,46.944,47.66,46.944,47.544,6358564,0
2014-01-15,47.63,48.054,47.309,47.772,6709179,0
2014-01-16,47.65,48.027,47.453,48.018,7083283,0
2014-01-17,48.414,48.452,47.621,47.791,10192318,0
2014-01-21,48.291,48.585,46.284,46.963,22220140,0
2014-01-22,47.309,47.961,46.915,47.679,10063766,0
2014-01-23,47.744,48.093,47.036,47.272,9442198,0
2014-01-24,46.641,46.641,45.689,45.857,13201538,0
2014-01-27,45.951,46.198,45.254,45.745,9751445,0
2014-01-28,45.904,45.971,45.226,45.592,8316381,0
2014-01-29,45.245,45.809,44.904,45.47,10794457,0
2014-01-30,46.019,46.875,45.715,46.641,10053818,0
2014-01-31,45.913,46.632,45.697,46.236,9769656,0
2014-02-03,46.328,46.394,45.235,45.592,10246731,0
2014-02-04,45.828,46.697,45.592,46.564,11231372,0
2014-02-05,46.574,46.885,46.217,46.481,10267737,0
2014-02-06,46.697,48.018,46.65,47.886,13801917,0
2014-02-07,48.198,49.179,48.093,49.028,13876965,0
2014-02-10,48.999,49.093,48.423,48.933,8588224,0
2014-02-11,49.225,50.903,49.169,50.79,12772668,0
2014-02-12,50.698,50.942,50.035,50.111,11756997,0
2014-02-13,49.716,50.97,49.65,50.433,8631437,0
2014-02-14,50.395,50.867,50.244,50.536,7176938,0
2014-02-18,50.708,51.225,50.47,51.065,9034633,0
2014-02-19,50.877,51.866,50.82,51.442,8390048,0
2014-02-20,51.425,52.394,51.368,52.246,9298574,0
2014-02-21,52.413,52.791,52.121,52.167,9313360,0
2014-02-24,52.688,53.783,52.64,53.179,10083552,0
2014-02-25,52.867,52.886,51.697,52.433,11729790,0
2014-02-26,52.443,52.782,51.99,52.037,6552309,0
2014-02-27,52,52.584,51.744,52.536,7311863,0
2014-02-28,52.771,54.169,52.508,53.773,10837096,0
2014-03-03,53.243,54.036,53.017,53.328,9352451,0
2014-03-04,53.934,54.151,53.668,53.819,7106460,0
2014-03-05,53.783,54.247,53.024,53.148,7979297,0
2014-03-06,53.243,54.131,53.177,53.837,6135030,0
2014-03-07,54.018,54.027,52.827,53.158,9326533,0
2014-03-10,52.949,53.442,52.731,53.412,6360182,0
2014-03-11,53.538,53.934,52.429,52.704,10638028,0
2014-03-12,52.26,52.495,51.625,52.39,8920918,0
2014-03-13,52.495,52.77,51.615,52.26,9291187,0
2014-03-14,52.232,52.533,52.042,52.202,8370512,0
2014-03-17,52.487,53.618,52.459,53.553,6481581,0
2014-03-18,53.698,54.001,53.402,53.819,5864992,0
2014-03-19,53.678,54.075,53.301,53.708,6405377,0
2014-03-20,53.51,54.36,53.301,54.257,5770403,0
2014-03-21,54.756,55.767,54.472,54.918,12647756,0
2014-03-24,55.145,55.522,54.369,54.653,6516172,0
2014-03-25,55.183,56.164,55.029,55.938,7831205,0
2014-03-26,55.986,56.456,55.154,55.211,6623883,0
2014-03-27,55.313,55.9,54.257,54.947,11075226,0
2014-03-28,55.22,56.279,54.859,56.24,6456240,0
2014-03-31,56.667,56.744,55.597,55.701,7831301,0
2014-04-01,55.513,56.422,55.513,56.402,8424849,0
2014-04-02,56.328,56.846,56.147,56.687,7212209,0
2014-04-03,56.58,57.036,56.279,56.562,7458117,0
2014-04-04,56.961,57.247,56.051,56.1,9099294,0
2014-04-07,55.948,56.051,54.257,54.257,11847730,0
2014-04-08,54.398,55.485,54.282,55.341,8690012,0
2014-04-09,55.485,55.729,54.728,55.607,6286637,0
2014-04-10,55.749,56.005,54.586,54.773,8703720,0
2014-04-11,54.34,55.154,54.036,54.491,8490549,0
2014-04-14,54.747,56.309,54.673,55.882,7716466,0
2014-04-15,56.269,56.79,55.691,56.726,9948549,0
2014-04-16,56.951,57.452,56.753,57.227,6780568,0
2014-04-17,57.84,58.133,56.827,57.605,12343678,0
2014-04-21,58.208,60.423,58.142,59.515,14793254,0
2014-04-22,59.418,60.216,58.844,59.948,9917543,0
2014-04-23,60.678,61.584,60.545,61.216,14602543,0
2014-04-24,61.235,61.463,59.705,60.052,10915452,0
2014-04-25,59.732,60.081,59.289,59.456,8429492,0
2014-04-28,59.57,59.948,58.663,59.381,8181840,0
2014-04-29,59.913,61.017,59.589,59.598,8989848,0
2014-04-30,59.22,59.939,58.72,59.656,7932321,0
2014-05-01,59.637,59.929,59.032,59.506,5392079,0
2014-05-02,59.515,60.507,59.299,60.403,7944441,0
2014-05-05,59.929,60.686,59.646,60.452,5007296,0
2014-05-06,60.516,60.554,59.988,60.081,5209641,0
2014-05-07,60.526,61.293,59.968,61.235,7012617,0
2014-05-08,61.405,61.424,59.913,59.997,6266565,0
2014-05-09,59.978,60.298,59.23,60.062,5725531,0
2014-05-12,60.326,60.744,59.741,60.695,4223464,0
2014-05-13,61.017,61.415,60.433,60.63,6122183,0
2014-05-14,60.413,61.293,60.308,60.526,6390334,0
2014-05-15,60.233,60.269,57.888,58.993,10108161,0
2014-05-16,59.051,59.476,58.476,59.446,7082685,0
2014-05-19,59.08,59.948,59.041,59.788,4732316,0
2014-05-20,59.768,59.939,59.202,59.476,4133913,0
2014-05-21,59.768,59.968,59.399,59.75,4815987,0
2014-05-22,59.759,60.433,59.723,59.978,5334615,0
2014-05-23,60.091,60.923,59.723,60.545,5193379,0
2014-05-27,60.695,60.877,60.129,60.507,4417445,0
2014-05-28,60.224,60.443,59.676,60.007,6147250,0
2014-05-29,60.166,60.678,59.778,60.535,6111258,0
2014-05-30,60.374,61.187,60.138,61.14,6738355,0
2014-06-02,61.33,62.107,61.027,61.634,6105849,0
2014-06-03,61.547,62.194,61.178,62.166,5274785,0
2014-06-04,62.049,62.184,61.435,61.994,4724191,0
2014-06-05,61.87,62.761,61.73,62.469,4598594,0
2014-06-06,62.618,63.529,62.563,63.5,5690442,0
2014-06-09,63.359,63.824,63.161,63.68,5514448,0
2014-06-10,63.539,63.853,63.33,63.627,3710858,0
2014-06-11,63.272,63.519,62.885,63.463,3557876,0
2014-06-12,63.863,64.601,63.161,63.181,10190009,0
2014-06-13,63.151,64.174,62.609,64.071,5925429,0
2014-06-16,64.071,64.345,63.463,64.099,4737674,0
2014-06-17,63.976,64.534,63.718,64.099,3786159,0
2014-06-18,64.393,65.056,63.909,64.943,6612828,0
2014-06-19,64.894,65.415,64.498,65.397,5111993,0
2014-06-20,65.805,66.953,65.52,66.593,10600130,0
2014-06-23,66.791,67.114,66.363,66.716,5668630,0
2014-06-24,66.697,66.697,64.534,64.621,7418292,0
2014-06-25,64.517,66.1,64.326,65.833,9639918,0
2014-06-26,66.015,66.716,65.748,65.938,8156821,0
2014-06-27,65.625,66.829,65.342,66.811,7230404,0
2014-06-30,66.877,67.559,66.563,67.323,6602358,0
2014-07-01,67.566,67.748,67.095,67.171,5880199,0
2014-07-02,66.971,67.566,66.934,67.142,5176440,0
2014-07-03,67.294,67.342,66.687,67.284,2643907,0
2014-07-07,66.61,66.801,66.005,66.516,4689943,0
2014-07-08,66.392,66.498,65.379,66.042,5859149,0
2014-07-09,66.392,67.076,66.288,66.999,4705036,0
2014-07-10,66.11,66.269,65.332,65.748,5939206,0
2014-07-11,65.644,65.748,65.093,65.406,4907004,0
2014-07-14,65.823,66.372,65.53,66.175,5579903,0
2014-07-15,65.976,66.716,65.673,66.61,7524197,0
2014-07-16,66.971,68.204,66.687,68.128,7549482,0
2014-07-17,68.148,68.167,66.64,66.697,6164413,0
2014-07-18,66.677,67.455,66.288,67.245,7499609,0
2014-07-21,67.284,68.449,66.98,67.314,9975032,0
2014-07-22,67.977,69.617,67.873,69.486,12044734,0
2014-07-23,69.529,70.469,68.755,70.176,8572637,0
2014-07-24,70.25,70.469,69.428,69.597,6585577,0
2014-07-25,69.539,69.833,68.962,69.597,4753060,0
2014-07-28,69.265,69.359,68.384,68.867,4469754,0
2014-07-29,69.001,69.001,67.511,67.521,6873052,0
2014-07-30,67.645,68.128,66.98,67.067,6709129,0
2014-07-31,66.601,66.658,64.952,65.406,10526127,0
2014-08-01,65.008,65.569,63.871,65.151,9927522,0
2014-08-04,65.435,66.677,64.858,66.452,7438214,0
2014-08-05,66.155,66.195,63.3,64.202,10013424,0
2014-08-06,63.708,65.634,63.664,64.43,6822915,0
2014-08-07,64.8,64.99,63.549,63.871,7263275,0
2014-08-08,64.061,64.83,63.756,64.761,5954980,0
2014-08-11,65.482,66.307,65.218,65.814,6526630,0
2014-08-12,65.246,65.787,64.933,65.435,5344833,0
2014-08-13,65.823,66.234,65.454,65.928,4109189,0
2014-08-14,66.205,66.225,63.68,63.844,8814441,0
2014-08-15,64.269,64.913,63.863,64.867,7222258,0
2014-08-18,65.332,65.673,64.971,65.294,5293660,0
2014-08-19,65.415,65.852,65.075,65.198,6133351,0
2014-08-20,65.397,65.415,64.517,65.208,4678394,0
2014-08-21,65.332,65.332,64.517,64.79,4968152,0
2014-08-22,64.686,64.753,63.766,63.966,5411642,0
2014-08-25,64.384,65.048,64.032,64.99,5340596,0
2014-08-26,65.388,66.838,65.228,66.185,8251287,0
2014-08-27,66.185,66.185,64.534,64.923,16397035,0
2014-08-28,64.572,64.715,63.776,63.881,7836854,0
2014-08-29,63.957,64.299,63.805,64.242,5525148,0
2014-09-02,64.763,64.782,62.932,64.128,11202756,0
2014-09-03,64.641,64.782,63.48,64.212,8536816,0
2014-09-04,64.166,64.554,62.932,63.235,10719463,0
2014-09-05,63.208,64.27,62.598,64.091,9447674,0
2014-09-08,63.699,63.795,62.655,63.006,9287281,0
2014-09-09,62.923,63.586,62.209,62.55,6220228,0
2014-09-10,62.511,63.426,62.172,63.388,6427735,0
2014-09-11,62.824,63.938,62.456,63.728,6957379,0
2014-09-12,63.368,63.462,62.342,62.578,6652586,0
2014-09-15,62.381,63.121,61.676,62.977,6301684,0
2014-09-16,62.798,64.508,62.704,63.938,6663004,0
2014-09-17,64.261,64.309,62.57,62.941,6703838,0
2014-09-18,63.462,63.47,62.615,63.025,6062726,0
2014-09-19,63.309,63.653,62.873,63.198,8933776,0
2014-09-22,62.997,62.997,61.172,61.458,9222893,0
2014-09-23,61.429,62.112,61.01,61.571,5795231,0
2014-09-24,61.589,61.762,59.92,61.497,10961802,0
2014-09-25,61.268,61.649,60.175,60.489,6615969,0
2014-09-26,60.65,62.96,60.479,62.598,8306022,0
2014-09-29,61.589,62.511,61.249,62.342,8874382,0
2014-09-30,62.037,62.951,60.746,61.297,9358824,0
2014-10-01,61.41,61.649,58.987,59.357,10238846,0
2014-10-02,58.817,58.846,56.698,58.38,16599791,0
2014-10-03,59.148,59.177,57.62,58.777,7592959,0
2014-10-06,58.881,59.72,57.896,58.608,7540551,0
2014-10-07,58.256,59.502,58.018,58.161,7555694,0
2014-10-08,57.639,57.809,54.97,57.401,22223415,0
2014-10-09,56.897,56.955,54.036,54.426,18200006,0
2014-10-10,54.18,54.321,51.138,51.586,30982245,0
2014-10-13,51.348,52.107,47.385,47.756,27029147,0
2014-10-14,48.098,49.153,46.474,47.159,28921141,0
2014-10-15,46.815,48.735,45.771,48.118,31976791,0
2014-10-16,46.465,50.245,46.111,48.619,29943382,0
2014-10-17,52.005,53.371,49.542,49.979,28171228,0
2014-10-20,50.568,51.279,49.039,50.283,20269674,0
2014-10-21,51.69,53.087,51.234,52.888,19923485,0
2014-10-22,53.351,53.696,51.642,51.717,18070574,0
2014-10-23,52.63,53.552,52.07,53.068,11479957,0
2014-10-24,53.497,53.497,51.737,53.001,12025320,0
2014-10-27,51.499,51.499,49.258,49.779,19770415,0
2014-10-28,50.112,50.959,49.894,50.607,14598669,0
2014-10-29,51.803,52.421,51.138,51.708,11579933,0
2014-10-30,51.368,51.813,50.464,51.234,7631646,0
2014-10-31,50.853,52.441,50.378,52.392,11703332,0
2014-11-03,52.734,53.153,50.997,51.197,12590020,0
2014-11-04,50.207,50.235,47.565,48.629,21063957,0
2014-11-05,49.172,50.321,48.82,49.762,13732070,0
2014-11-06,49.219,50.568,48.839,50.523,14291755,0
2014-11-07,50.672,51.757,50.597,51.178,11566336,0
2014-11-10,52.271,52.831,50.607,50.959,10753080,0
2014-11-11,51.252,51.339,49.666,51.044,11274894,0
2014-11-12,50.568,51.823,50.217,50.577,10102398,0
2014-11-13,50.198,55.111,48.239,51.111,37867752,0
2014-11-14,53.239,53.458,51.015,52.335,26828509,0
2014-11-17,48.906,49.2,46.567,46.777,84559625,0
2014-11-18,47.738,47.908,46.046,46.12,45955712,0
2014-11-19,46.338,46.503,45.362,46.018,33346043,0
2014-11-20,46.276,46.996,45.98,46.759,24489785,0
2014-11-21,47.793,48.585,47.318,48.108,32857274,0
2014-11-24,47.994,48.441,47.042,47.395,22114169,0
2014-11-25,47.783,47.822,45.788,45.856,28585685,0
2014-11-26,45.667,45.788,44.773,44.982,24047440,0
2014-11-28,42.122,42.161,39.783,40.099,36280144,0
2014-12-01,39.901,40.031,38.246,39.157,42301638,0
2014-12-02,39.127,39.375,38.198,38.329,41506130,0
2014-12-03,39.312,39.932,38.779,38.893,34965233,0
2014-12-04,38.627,39.399,38.197,38.884,34118190,0
2014-12-05,38.952,39.151,38.206,38.53,31481895,0
2014-12-08,38.026,38.13,36.63,36.832,39162815,0
2014-12-09,36.307,37.88,36.143,37.7,34859729,0
2014-12-10,36.717,37.414,36.116,36.382,36863565,0
2014-12-11,36.315,37.348,36.299,36.489,23735508,0
2014-12-12,35.773,36.727,35.753,36.202,31593150,0
2014-12-15,36.699,36.975,36.03,36.096,27111153,0
2014-12-16,35.695,37.89,35.514,36.374,29718840,0
2014-12-17,36.43,38.264,35.858,37.642,33365531,0
2014-12-18,38.922,38.979,36.745,37.443,32269215,0
2014-12-19,37.823,38.722,37.549,38.646,25577180,0
2014-12-22,38.483,38.597,37.642,37.871,19942248,0
2014-12-23,37.988,38.216,37.443,38.062,15782429,0
2014-12-24,37.949,38.226,37.375,37.89,8770598,0
2014-12-26,38.273,38.465,37.661,37.919,11283071,0
2014-12-29,38.148,38.627,37.815,38.177,13096149,0
2014-12-30,38.264,38.292,37.73,37.73,12764337,0
2014-12-31,37.443,38.036,36.851,37.54,12688317,0
2015-01-02,37.385,38.12,37.194,37.69,12115012,0
2015-01-05,37.156,37.175,36.479,36.946,20679442,0
2015-01-06,36.64,36.965,36.335,36.584,21432209,0
2015-01-07,36.936,37.604,36.794,37.567,18394051,0
2015-01-08,37.929,38.558,37.318,38.378,20998526,0
2015-01-09,38.597,38.627,37.823,37.988,18090325,0
2015-01-12,37.032,37.204,36.537,36.784,26983412,0
2015-01-13,36.89,37.651,36.508,36.546,23288535,0
2015-01-14,36.289,36.679,35.658,36.594,29322686,0
2015-01-15,37.071,37.348,35.572,35.631,20457737,0
2015-01-16,36.011,37.54,35.983,37.348,22817606,0
2015-01-20,37.796,38.177,36.382,38.017,26290587,0
2015-01-21,38.397,39.019,37.861,38.836,18450896,0
2015-01-22,39.037,39.284,38.549,38.962,18847768,0
2015-01-23,39.151,40.135,38.759,39.121,18536805,0
2015-01-26,39.228,39.599,38.702,39.569,16490303,0
2015-01-27,39.312,39.915,39.073,39.609,14952182,0
2015-01-28,39.477,39.505,37.567,37.671,21189059,0
2015-01-29,38.053,38.053,36.574,37.77,15506585,0
2015-01-30,37.452,38.884,37.233,38.167,20426228,0
2015-02-02,39.054,39.638,38.446,39.618,18992622,0
2015-02-03,40.602,41.728,40.563,41.345,25283117,0
2015-02-04,40.678,41.156,40.127,40.458,19781849,0
2015-02-05,41.013,41.718,40.927,41.373,15941825,0
2015-02-06,42.09,42.319,41.164,41.383,19176858,0
2015-02-09,41.681,42.329,41.432,41.528,16729916,0
2015-02-10,41.461,41.461,40.135,40.658,22910467,0
2015-02-11,40.019,40.392,39.714,40.229,16604023,0
2015-02-12,40.708,41.373,40.563,40.821,13564446,0
2015-02-13,41.51,42.188,41.336,42.179,18429320,0
2015-02-17,42.368,42.874,41.574,42.824,16270113,0
2015-02-18,42.329,42.778,42.005,42.368,13085777,0
2015-02-19,41.194,42.605,41.116,42.225,13474945,0
2015-02-20,42.09,42.319,41.309,41.383,18283581,0
2015-02-23,40.993,41.604,40.678,41.252,13494659,0
2015-02-24,41.757,41.911,39.942,41.156,20202698,0
2015-02-25,41.087,41.718,40.848,41.69,12380471,0
2015-02-26,41.281,41.336,40.593,40.755,16234589,0
2015-02-27,41.003,41.252,40.775,40.984,12879644,0
2015-03-02,40.917,41.263,40.216,41.204,13581418,0
2015-03-03,41.272,41.521,40.829,41.319,11186526,0
2015-03-04,41.292,41.405,40.677,41.282,12443859,0
2015-03-05,40.782,41.233,40.746,41.157,8173244,0
2015-03-06,40.774,41.137,40.351,40.619,13499725,0
2015-03-09,40.342,40.984,40.074,40.294,14018683,0
2015-03-10,39.583,40.399,39.499,39.593,15942403,0
2015-03-11,39.343,40.094,39.287,39.593,13470928,0
2015-03-12,39.937,39.937,39.21,39.287,11629530,0
2015-03-13,38.807,38.903,38.224,38.51,18690047,0
2015-03-16,37.975,38.875,37.637,38.837,16064471,0
2015-03-17,38.627,38.817,38.214,38.607,13915915,0
2015-03-18,38.377,39.947,38.244,39.863,16816619,0
2015-03-19,39.297,39.844,39.056,39.824,12125955,0
2015-03-20,40.494,41.233,40.313,41.043,22579948,0
2015-03-23,41.043,41.674,40.637,40.637,11151783,0
2015-03-24,40.792,41.107,40.524,40.764,8737484,0
2015-03-25,41.087,42.431,41.033,41.654,17997999,0
2015-03-26,42.345,42.583,41.338,41.385,18187988,0
2015-03-27,41.097,41.53,40.907,41.463,11574127,0
2015-03-30,41.664,42.257,41.664,41.999,9092743,0
2015-03-31,41.664,42.325,41.492,42.056,8722847,0
2015-04-01,42.422,42.536,41.77,41.999,14845742,0
2015-04-02,41.817,42.48,41.684,42.134,11612837,0
2015-04-06,42.364,44.434,42.305,43.975,24825536,0
2015-04-07,43.887,44.214,42.345,42.671,23178789,0
2015-04-08,42.832,43.13,42.192,42.384,14915333,0
2015-04-09,42.642,44.347,42.583,44.127,18643647,0
2015-04-10,44.078,44.588,43.821,44.338,10616651,0
2015-04-13,44.522,44.654,43.418,43.553,12323042,0
2015-04-14,43.792,44.385,43.744,44.282,13395078,0
2015-04-15,44.809,46.524,44.328,46.257,25229707,0
2015-04-16,45.978,46.716,45.497,45.842,16181311,0
2015-04-17,45.612,45.682,44.454,44.941,21089323,0
2015-04-20,44.922,46.897,44.78,45.862,27473764,0
2015-04-21,45.738,45.902,44.673,45.094,18012543,0
2015-04-22,45.383,45.574,44.819,45.152,14623902,0
2015-04-23,45.143,46.619,45.143,46.168,13423038,0
2015-04-24,45.842,46.552,45.403,46.007,16987823,0
2015-04-27,46.218,46.84,46.168,46.418,13029385,0
2015-04-28,46.247,46.887,46.198,46.571,9726423,0
2015-04-29,46.476,47.521,46.247,47.166,14163290,0
2015-04-30,47.262,47.635,46.734,46.917,11898294,0
2015-05-01,46.907,47.253,46.408,47.07,11478871,0
2015-05-04,47.128,47.586,46.83,47.157,10980572,0
2015-05-05,47.655,48.115,45.998,46.044,19480171,0
2015-05-06,46.686,46.907,45.354,45.691,13764026,0
2015-05-07,45.211,45.249,44.166,44.424,19221840,0
2015-05-08,45.039,46.198,44.347,46.111,15344146,0
2015-05-11,45.988,46.007,44.981,45.229,14071371,0
2015-05-12,45.316,45.709,44.731,45.517,9331896,0
2015-05-13,45.642,45.911,45.239,45.325,11173847,0
2015-05-14,45.546,45.574,44.366,44.512,14661799,0
2015-05-15,44.385,44.941,43.877,44.761,11312434,0
2015-05-18,44.664,44.846,44.204,44.78,7820048,0
2015-05-19,44.166,44.375,43.149,43.198,15852176,0
2015-05-20,43.399,43.562,42.862,43.103,14030913,0
2015-05-21,43.445,44.434,43.409,44.244,16395838,0
2015-05-22,43.744,44.454,43.647,44.003,8073918,0
2015-05-26,43.39,44.003,43.362,43.562,9614330,0
2015-05-27,43.464,44.003,42.948,43.724,11522795,0
2015-05-28,43.611,43.695,43.044,43.464,7778444,0
2015-05-29,43.582,44.06,43.474,43.514,9845308,0
2015-06-01,43.621,43.822,43.342,43.534,7834878,0
2015-06-02,43.648,44.649,43.504,44.188,10182047,0
2015-06-03,44.014,44.824,43.85,43.899,7722559,0
2015-06-04,43.455,43.745,42.994,43.023,12905398,0
2015-06-05,42.869,44.389,42.697,44.005,12594363,0
2015-06-08,43.859,44.399,43.524,43.706,9273160,0
2015-06-09,44.13,44.341,43.553,43.572,8498522,0
2015-06-10,44.12,44.928,44.052,44.497,12240296,0
2015-06-11,44.582,44.842,43.85,43.899,7207709,0
2015-06-12,43.715,44.062,43.534,43.765,5614422,0
2015-06-15,43.312,44.159,42.975,43.832,10005177,0
2015-06-16,43.745,44.052,43.602,43.706,8669900,0
2015-06-17,44.14,44.629,43.706,43.986,9302362,0
2015-06-18,44.285,44.448,42.668,42.899,18604929,0
2015-06-19,42.608,42.965,41.917,42.197,17998864,0
2015-06-22,42.262,42.542,41.81,42.447,11165765,0
2015-06-23,42.197,42.879,42.178,42.81,11038738,0
2015-06-24,42.494,42.985,42.447,42.579,10219358,0
2015-06-25,42.494,42.561,41.859,41.859,9047340,0
2015-06-26,41.859,41.878,41.147,41.494,29448228,0
2015-06-29,40.955,41.55,40.856,41.078,11504857,0
2015-06-30,41.445,41.599,41.137,41.445,11062547,0
2015-07-01,41.599,41.638,39.646,39.991,17214471,0
2015-07-02,40.09,40.589,39.77,40.33,10863459,0
2015-07-06,39.29,40.164,39.087,39.185,13991679,0
2015-07-07,39.096,40.473,38.722,40.3,18989956,0
2015-07-08,39.79,40.396,39.175,39.395,15801252,0
2015-07-09,39.972,40.242,39.703,39.751,11161400,0
2015-07-10,40.001,40.193,39.616,39.77,10839661,0
2015-07-13,39.849,40.348,39.492,40.291,11519510,0
2015-07-14,40.212,41.357,40.145,40.955,10502706,0
2015-07-15,40.715,40.725,39.511,39.521,15121489,0
2015-07-16,39.859,39.952,38.646,38.692,15620015,0
2015-07-17,38.49,38.895,38.057,38.481,15553507,0
2015-07-20,38.914,40.031,38.914,39.185,19976997,0
2015-07-21,39.242,40.984,39.204,40.281,22933334,0
2015-07-22,40.272,41.273,37.825,39.972,49407040,0
2015-07-23,40.599,41.348,40.119,40.735,17342917,0
2015-07-24,40.819,41.003,39.684,40.145,12241967,0
2015-07-27,39.376,39.77,38.722,39.434,12719170,0
2015-07-28,39.751,40.415,38.731,40.339,16667330,0
2015-07-29,39.932,41.754,39.932,41.656,17558580,0
2015-07-30,41.646,42.059,40.579,40.695,11105075,0
2015-07-31,40.483,40.8,40.119,40.212,9057108,0
2015-08-03,39.742,39.78,38.405,38.607,19972886,0
2015-08-04,38.828,39.262,37.883,38.105,15497594,0
2015-08-05,38.528,39.434,38.356,39.077,15257331,0
2015-08-06,39.039,39.453,38.298,39.308,12341176,0
2015-08-07,39.048,39.531,38.085,38.26,8114028,0
2015-08-10,38.356,40.128,38.317,40.05,11030147,0
2015-08-11,39.039,40.415,38.914,40.368,13032615,0
2015-08-12,40.252,41.396,39.271,41.097,18312393,0
2015-08-13,40.745,40.837,40.021,40.184,11553388,0
2015-08-14,40.137,41.033,40.119,40.406,9365026,0
2015-08-17,40.06,40.291,39.346,39.732,9545016,0
2015-08-18,39.577,40.155,39.271,39.463,10034381,0
2015-08-19,38.848,39.308,37.558,37.817,16149907,0
2015-08-20,37.652,38.193,36.239,36.279,17918949,0
2015-08-21,35.826,36.345,34.007,34.345,29179386,0
2015-08-24,31.757,34.353,29.764,32.294,25722352,0
2015-08-25,33.957,33.957,32.208,32.208,15303993,0
2015-08-26,32.89,33.911,32.361,33.13,20025528,0
2015-08-27,34.335,36.711,34.132,36.605,22615544,0
2015-08-28,36.152,37.672,36.142,37.134,15561818,0
2015-08-31,36.526,38.478,36.119,38.043,14634231,0
2015-09-01,36.835,37.443,36.304,36.69,15617389,0
2015-09-02,37.463,37.569,36.042,36.902,11452434,0
2015-09-03,37.182,37.828,36.312,36.815,15897081,0
2015-09-04,36.147,36.535,35.539,35.627,10344118,0
2015-09-08,36.061,36.776,35.665,36.69,15456133,0
2015-09-09,37.057,37.725,35.82,35.915,11513565,0
2015-09-10,35.905,36.631,35.036,36.331,12964184,0
2015-09-11,35.732,36.312,35.315,35.965,12698425,0
2015-09-14,35.886,36.119,35.395,35.656,8950213,0
2015-09-15,35.886,36.061,35.395,35.781,12244446,0
2015-09-16,36.177,37.801,35.915,37.365,13077622,0
2015-09-17,37.299,38.207,36.864,37.414,12561944,0
2015-09-18,36.651,36.776,35.915,36.137,14840586,0
2015-09-21,36.496,36.746,35.955,36.205,11893486,0
2015-09-22,35.5,36.756,35.375,36.215,11885728,0
2015-09-23,36.437,36.545,35.867,36.061,8178661,0
2015-09-24,35.703,36.197,35.192,35.771,13382761,0
2015-09-25,36.08,36.137,35.152,35.481,10939910,0
2015-09-28,34.997,35.026,33.565,33.77,13635665,0
2015-09-29,33.887,34.505,33.219,33.528,12603782,0
2015-09-30,33.847,34.767,33.461,34.175,14345333,0
2015-10-01,34.679,34.988,33.306,33.75,15122551,0
2015-10-02,33.51,35.617,33.268,35.577,13845322,0
2015-10-05,35.965,36.844,35.722,36.457,13500683,0
2015-10-06,36.746,38.247,36.389,37.745,14150047,0
2015-10-07,38.401,39.908,37.937,38.535,17392081,0
2015-10-08,38.168,39.195,37.434,39.066,11772984,0
2015-10-09,39.232,39.435,38.015,38.332,12043261,0
2015-10-12,38.401,38.488,37.173,37.579,7679823,0
2015-10-13,37.347,38.149,36.989,37.192,6802469,0
2015-10-14,37.28,37.625,36.815,37.434,6580361,0
2015-10-15,37.337,37.976,36.737,37.957,9114057,0
2015-10-16,37.755,37.801,35.886,36.554,19526650,0
2015-10-19,36.07,36.526,35.607,36.119,12708971,0
2015-10-20,36.157,36.67,35.955,36.428,12166506,0
2015-10-21,36.67,37.897,36.157,37.125,14065745,0
2015-10-22,37.625,38.653,37.542,38.391,17854399,0
2015-10-23,38.005,38.673,37.606,37.907,16571588,0
2015-10-26,37.765,37.907,37.163,37.27,10170759,0
2015-10-27,36.516,37.317,36.215,36.235,12010576,0
2015-10-28,36.535,37.616,36.032,36.999,13659864,0
2015-10-29,36.854,37.404,36.428,36.92,8712830,0
2015-10-30,37.057,37.443,36.447,37.105,9956957,0
2015-11-02,36.94,38.13,36.911,37.986,10160232,0
2015-11-03,38.159,38.972,37.995,38.72,14959876,0
2015-11-04,38.673,38.806,37.394,37.907,15164822,0
2015-11-05,37.532,38.207,36.902,37.134,15588841,0
2015-11-06,36.641,38.081,36.516,38.043,12682185,0
2015-11-09,37.745,38.149,37.308,37.801,8736311,0
2015-11-10,37.725,38.178,37.365,37.616,8982692,0
2015-11-11,37.551,37.551,36.197,36.835,11053379,0
2015-11-12,36.205,37.057,35.945,36.245,9247697,0
2015-11-13,36.061,36.786,35.549,36.147,9746775,0
2015-11-16,36.187,37.308,35.935,37.211,9812457,0
2015-11-17,37.153,37.29,36.756,36.844,11762329,0
2015-11-18,37.125,37.947,37.028,37.588,14230935,0
2015-11-19,37.27,37.775,36.602,36.776,9111272,0
2015-11-20,36.884,37.048,36.304,36.737,10088838,0
2015-11-23,36.457,37.173,36.331,37.077,6721893,0
2015-11-24,37.347,38.903,37.27,38.42,11388098,0
2015-11-25,38.024,38.673,37.715,38.005,6023388,0
2015-11-27,37.635,38.043,37.473,37.828,3896125,0
2015-11-30,37.937,38.816,37.784,38.525,11661066,0
2015-12-01,38.361,39.255,38.264,39.235,9330984,0
2015-12-02,38.73,39.351,37.771,37.825,13868747,0
2015-12-03,38.108,38.246,36.527,36.913,14846166,0
2015-12-04,36.428,36.943,35.846,36.807,13417245,0
2015-12-07,35.923,36.03,34.854,35.515,18982091,0
2015-12-08,34.68,36.294,34.555,35.225,17372008,0
2015-12-09,35.545,37.205,35.429,37.195,21807658,0
2015-12-10,36.913,37.651,36.594,37.051,15772554,0
2015-12-11,36.652,36.798,35.827,35.894,13482631,0
2015-12-14,35.768,36.371,35.001,35.496,20699461,0
2015-12-15,36.011,38.525,34.477,36.03,25331148,0
2015-12-16,35.778,35.992,34.621,34.824,21950785,0
2015-12-17,34.815,34.934,33.106,33.195,19288218,0
2015-12-18,33.02,33.126,32.33,32.476,18126214,0
2015-12-21,32.642,33.096,32.184,32.437,11609217,0
2015-12-22,32.476,33.359,32.378,33.04,11285347,0
2015-12-23,33.807,34.437,33.72,34.428,11673779,0
2015-12-24,34.408,34.516,33.923,34.136,3835720,0
2015-12-28,33.535,33.758,33.081,33.31,7047207,0
2015-12-29,33.923,34.156,33.214,33.507,5566619,0
2015-12-30,32.962,33.632,32.883,33.146,5850904,0
2015-12-31,32.971,33.477,32.908,33.059,6377276,0
2016-01-04,32.883,33.602,32.593,33.487,10315664,0
2016-01-05,33.612,33.728,32.777,33.408,8326194,0
2016-01-06,32.524,33.204,32.107,32.456,12702565,0
2016-01-07,31.844,32.772,31.719,31.961,11367693,0
2016-01-08,32.077,32.233,31.349,31.525,11911899,0
2016-01-11,31.486,31.563,29.942,30.641,14258579,0
2016-01-12,31.029,31.18,29.728,30.563,11297239,0
2016-01-13,30.999,31.165,29.513,29.581,16893197,0
2016-01-14,29.785,31.126,28.781,30.922,14322903,0
2016-01-15,29.631,30.387,29.475,29.961,13608798,0
2016-01-19,30.001,30.095,28.525,28.931,15670411,0
2016-01-20,28.203,28.282,26.842,27.66,22352557,0
2016-01-21,27.416,28.776,27.32,28.445,15707409,0
2016-01-22,29.591,29.767,28.338,29.318,18939547,0
2016-01-25,29.262,29.777,28.386,28.435,19358643,0
2016-01-26,28.688,28.75,27.698,28.106,18490113,0
2016-01-27,28.106,28.96,27.805,28.223,17666522,0
2016-01-28,29.447,29.709,28.572,29.571,18331090,0
2016-01-29,29.689,30.889,29.621,30.875,15459409,0
2016-02-01,30.387,30.908,30.115,30.709,10495933,0
2016-02-02,29.843,30.125,29.461,29.64,9232026,0
2016-02-03,29.862,31.136,28.931,31.039,13055902,0
2016-02-04,31.456,32.519,31.252,31.495,14134044,0
2016-02-05,31.067,31.358,30.048,30.446,11736190,0
2016-02-08,29.852,30.184,29.398,29.942,15140191,0
2016-02-09,29.475,30.001,28.086,28.738,13577635,0
2016-02-10,28.628,29.291,28.406,28.738,7852440,0
2016-02-11,27.874,28.495,27.154,27.97,13441319,0
2016-02-12,28.347,28.796,27.892,28.272,12347126,0
2016-02-16,28.796,29.145,28.42,29.076,9371144,0
2016-02-17,29.368,30.553,29.202,30.494,11017719,0
2016-02-18,30.825,30.931,30.048,30.553,11740352,0
2016-02-19,30.377,30.548,29.952,30.466,9434395,0
2016-02-22,31.107,32.01,31.097,31.932,13611561,0
2016-02-23,31.505,31.65,31.097,31.165,12267023,0
2016-02-24,30.446,31.545,30.446,31.525,11090834,0
2016-02-25,31.495,31.719,30.66,31.563,9574225,0
2016-02-26,32.184,32.345,31.505,31.863,9923529,0
2016-02-29,31.629,32.021,31.308,31.523,11357869,0
2016-03-01,31.806,32.284,31.589,32.245,9847356,0
2016-03-02,32.011,32.899,31.484,32.869,13902129,0
2016-03-03,32.724,33.534,32.587,33.367,13775999,0
2016-03-04,33.622,34.871,33.222,34.061,18153549,0
2016-03-07,33.876,35.238,33.816,34.999,17833160,0
2016-03-08,34.491,34.677,33.534,33.67,12580737,0
2016-03-09,34.247,34.373,33.367,33.876,9231415,0
2016-03-10,33.788,34.013,33.133,33.7,10110624,0
2016-03-11,34.286,35.457,34.158,35.272,12972103,0
2016-03-14,34.706,35.019,34.432,34.667,10809752,0
2016-03-15,34.208,34.345,33.68,34.168,9866207,0
2016-03-16,34.55,34.725,33.67,34.637,13317463,0
2016-03-17,34.941,35.878,34.706,35.526,10450744,0
2016-03-18,35.819,35.878,34.973,35.448,12514559,0
2016-03-21,35.125,35.672,34.881,35.526,7175387,0
2016-03-22,35.165,35.584,34.97,35.125,7193956,0
2016-03-23,34.55,34.941,34.003,34.208,8119596,0
2016-03-24,33.506,34.482,33.476,34.392,6483260,0
2016-03-28,34.491,34.569,33.89,34.266,5133674,0
2016-03-29,33.68,34.364,33.153,34.198,8347491,0
2016-03-30,34.716,35.594,34.667,35.175,11602929,0
2016-03-31,34.999,35.526,34.706,34.881,7598583,0
2016-04-01,34.247,34.427,33.866,34.266,9403882,0
2016-04-04,34.032,34.472,33.037,33.202,14428340,0
2016-04-05,32.86,33.905,32.479,33.592,17733333,0
2016-04-06,33.895,36.024,33.637,35.584,22125379,0
2016-04-07,35.125,35.887,35.086,35.4,9506350,0
2016-04-08,36.346,37.294,36.239,36.453,12170689,0
2016-04-11,36.619,37.186,36.326,36.346,8494266,0
2016-04-12,36.443,37.098,35.868,36.776,12680192,0
2016-04-13,36.981,37.586,36.717,37.41,11634102,0
2016-04-14,37.49,37.958,37.137,37.48,10053994,0
2016-04-15,37.235,37.539,36.737,37.371,7406214,0
2016-04-18,36.375,38.382,36.375,38.074,8934459,0
2016-04-19,38.172,39.329,37.938,39.1,11481350,0
2016-04-20,38.662,39.949,38.602,39.393,9934893,0
2016-04-21,39.333,40.595,39.276,39.383,16731036,0
2016-04-22,39.198,40.399,39.041,39.882,11480115,0
2016-04-25,39.598,40.37,38.402,39.1,13502539,0
2016-04-26,39.267,39.413,38.572,39.276,10015394,0
2016-04-27,39.286,40.604,39.286,40.077,12085684,0
2016-04-28,40.164,40.672,39.461,40.077,9511211,0
2016-04-29,40.137,40.946,39.461,40.341,10638379,0
2016-05-02,40.555,41.814,40.448,41.062,24093151,0
2016-05-03,39.705,40.78,38.841,39.491,20127177,0
2016-05-04,39.189,39.735,38.318,38.925,12928597,0
2016-05-05,39.491,39.813,38.652,39.002,13115946,0
2016-05-06,38.543,39.227,38.242,38.514,14159498,0
2016-05-09,38.387,38.387,37.342,37.784,9180124,0
2016-05-10,38.093,38.333,37.694,37.928,8474819,0
2016-05-11,37.918,39.184,37.893,38.612,11218240,0
2016-05-12,39.06,39.383,38.787,39.11,10680159,0
2016-05-13,38.816,39.247,38.055,38.143,8469427,0
2016-05-16,38.602,39.516,38.523,39.237,10967213,0
2016-05-17,39.549,40.652,39.353,40.202,11035354,0
2016-05-18,40.067,40.184,38.935,39.333,8564350,0
2016-05-19,39.06,39.481,38.397,39.198,7740950,0
2016-05-20,39.598,40.361,39.393,39.949,8566493,0
2016-05-23,39.481,40.692,39.461,40.486,11970264,0
2016-05-24,40.565,40.751,40.097,40.448,8431423,0
2016-05-25,40.722,41.747,40.682,41.454,7835445,0
2016-05-26,41.794,42.187,41.498,41.639,9133532,0
2016-05-27,41.483,41.815,41.258,41.757,6547993,0
2016-05-31,41.57,42.247,41.069,41.363,10050832,0
2016-06-01,40.993,41.707,40.658,41.335,8289844,0
2016-06-02,41.108,41.315,40.698,41.315,6782860,0
2016-06-03,41.335,42.139,40.973,42.021,9193500,0
2016-06-06,42.295,44.125,42.271,44.022,14030761,0
2016-06-07,44.08,45.59,43.973,45.189,15888458,0
2016-06-08,45.444,45.787,44.748,45.395,11964383,0
2016-06-09,44.807,45.189,44.513,44.619,8670268,0
2016-06-10,44.169,44.394,43.306,43.522,10629166,0
2016-06-13,43.091,44.08,42.884,43.423,8672348,0
2016-06-14,43.149,43.64,42.55,43.139,9253068,0
2016-06-15,43.032,43.747,42.624,43.129,8136630,0
2016-06-16,42.522,42.689,41.648,42.354,10308296,0
2016-06-17,42.904,43.452,42.55,43.257,9572407,0
2016-06-20,44.061,44.08,42.934,42.944,7780961,0
2016-06-21,43.071,44.003,42.864,43.757,9415920,0
2016-06-22,44.07,44.305,43.621,43.796,11493401,0
2016-06-23,44.404,44.973,44.07,44.953,8284695,0
2016-06-24,42.964,43.787,42.719,43.071,12900859,0
2016-06-27,42.454,42.659,40.893,41.069,12572874,0
2016-06-28,41.805,42.619,41.61,42.434,9578207,0
2016-06-29,42.944,44.149,42.719,43.727,9980829,0
2016-06-30,43.621,44.499,43.482,44.414,9933942,0
2016-07-01,44.325,44.953,44.287,44.679,7870807,0
2016-07-05,43.875,43.983,42.09,42.689,12616264,0
2016-07-06,42.522,42.864,42.12,42.806,8365625,0
2016-07-07,43.169,44.056,42.374,42.709,8684181,0
2016-07-08,43.423,44.444,43.287,44.159,10688720,0
2016-07-11,44.533,45.003,43.601,43.621,9221042,0
2016-07-12,44.315,45.58,44.229,45.14,11680753,0
2016-07-13,44.924,45.179,43.846,44.335,9248264,0
2016-07-14,45.013,45.198,44.778,44.924,6929657,0
2016-07-15,45.082,45.198,44.399,44.581,5749602,0
2016-07-18,44.296,44.728,44.032,44.728,6226274,0
2016-07-19,44.434,44.639,43.905,44.12,9947208,0
2016-07-20,44.051,44.057,43.061,43.423,16382331,0
2016-07-21,43.423,43.885,42.414,42.699,9554788,0
2016-07-22,42.983,43.061,41.992,42.983,9075052,0
2016-07-25,42.599,42.643,41.57,41.717,8403417,0
2016-07-26,41.532,42.474,41.532,42.404,7388140,0
2016-07-27,42.364,42.859,41.777,42.09,6511592,0
2016-07-28,41.982,42.56,41.688,41.942,7550198,0
2016-07-29,41.453,42.954,41.354,42.815,7582942,0
2016-08-01,42.579,42.599,41.138,41.463,8617083,0
2016-08-02,41.678,41.905,40.682,41.248,8011489,0
2016-08-03,41.198,42.11,40.883,42.11,7477043,0
2016-08-04,41.885,42.464,41.727,42.159,5248395,0
2016-08-05,42.276,43.032,42.06,42.864,6561703,0
2016-08-08,43.129,44.179,43.091,43.405,6734232,0
2016-08-09,43.631,43.67,43.002,43.199,4604463,0
2016-08-10,43.346,43.532,42.806,42.914,5279288,0
2016-08-11,43.091,43.561,43.022,43.227,5377294,0
2016-08-12,43.287,43.537,42.824,42.992,4430745,0
2016-08-15,43.199,43.865,43.169,43.591,4523540,0
2016-08-16,43.698,43.914,43.346,43.757,8451636,0
2016-08-17,43.727,44.345,43.581,44.229,6307998,0
2016-08-18,44.561,45.65,44.503,45.561,12434620,0
2016-08-19,45.326,45.995,45.149,45.945,8863347,0
2016-08-22,45.287,45.307,44.003,44.209,11546599,0
2016-08-23,44.149,44.619,44.061,44.12,7778505,0
2016-08-24,43.717,44.287,43.287,43.492,6559080,0
2016-08-25,43.65,43.924,43.296,43.708,4179718,0
2016-08-26,43.787,44.394,43.502,43.698,5353186,0
2016-08-29,43.512,44.149,43.492,43.875,4562423,0
2016-08-30,43.875,44.315,43.032,43.217,8355326,0
2016-08-31,43.051,43.423,41.825,42.179,9850070,0
2016-09-01,42.179,42.454,41.747,42.374,5375455,0
2016-09-02,42.798,43.418,42.63,42.66,6086725,0
2016-09-06,42.866,43.231,42.474,43.064,6087699,0
2016-09-07,43.035,43.31,42.537,42.906,5234866,0
2016-09-08,43.251,43.675,42.817,43.447,6299959,0
2016-09-09,43.054,43.094,41.311,41.311,9648851,0
2016-09-12,40.967,42.084,40.887,41.754,7094512,0
2016-09-13,41.173,41.321,39.981,40.484,12049742,0
2016-09-14,40.227,41.093,40.011,40.631,8170830,0
2016-09-15,40.76,41.479,40.582,41.133,6951377,0
2016-09-16,40.15,40.72,40.125,40.415,9795682,0
2016-09-19,40.828,41.218,40.641,40.651,6918440,0
2016-09-20,40.681,40.997,40.386,40.631,7891476,0
2016-09-21,41.037,42.188,40.972,42.069,7716680,0
2016-09-22,42.59,42.966,41.95,42,6016951,0
2016-09-23,41.646,42.384,41.037,41.203,7282299,0
2016-09-26,41.341,41.665,40.552,40.75,9457040,0
2016-09-27,40.296,40.459,39.51,40.326,12003320,0
2016-09-28,40.484,42.305,39.834,42.138,12698987,0
2016-09-29,42.236,44.043,42.236,43.507,15341330,0
2016-09-30,43.861,44.393,43.399,44.197,9330652,0
2016-10-03,44.423,44.502,43.861,44.217,6317651,0
2016-10-04,44.227,44.313,43.556,43.911,5106206,0
2016-10-05,44.512,45.368,44.257,45.024,7608158,0
2016-10-06,45.339,45.694,44.856,45.664,7730424,0
2016-10-07,45.674,46.136,45.281,45.555,7122968,0
2016-10-10,46.077,46.914,46.047,46.54,8934769,0
2016-10-11,46.196,46.451,45.584,45.93,9640494,0
2016-10-12,45.93,46.461,45.545,46.245,7669640,0
2016-10-13,45.674,47.23,45.418,46.303,7429333,0
2016-10-14,46.737,47.101,46.126,46.255,7467098,0
2016-10-17,46.235,46.629,45.281,45.614,8275633,0
2016-10-18,46.255,46.56,45.594,46.353,9971141,0
2016-10-19,46.973,49.465,46.973,48.322,19495151,0
2016-10-20,48.146,48.756,47.693,48.008,8732319,0
2016-10-21,47.623,48.036,47.357,47.693,6754370,0
2016-10-24,47.8,47.949,47.033,47.506,7513564,0
2016-10-25,47.486,48.096,46.841,47.042,7874400,0
2016-10-26,46.491,47.761,46.136,46.894,8747806,0
2016-10-27,47.17,47.516,46.777,46.826,6074397,0
2016-10-28,46.874,47.072,45.359,45.87,10554334,0
2016-10-31,45.713,45.97,45.205,45.299,8052933,0
2016-11-01,45.664,45.965,44.669,45.526,6976140,0
2016-11-02,44.817,45.511,44.393,45.23,8269050,0
2016-11-03,45.24,45.9,45.142,45.87,7480794,0
2016-11-04,45.753,46.126,45.053,45.674,7140416,0
2016-11-07,46.096,46.737,46.096,46.717,5548227,0
2016-11-08,46.363,46.969,46.196,46.402,5387032,0
2016-11-09,46.737,47.511,46.402,47.091,12371497,0
2016-11-10,46.964,48.244,46.846,48.066,11684656,0
2016-11-11,47.613,47.869,46.491,47.279,7753222,0
2016-11-14,46.884,47.8,46.619,47.407,8525347,0
2016-11-15,47.781,49.135,47.761,49.003,11952326,0
2016-11-16,48.579,48.933,47.84,48.018,7933264,0
2016-11-17,48.627,49.023,47.486,47.86,8076608,0
2016-11-18,48.116,48.737,48.018,48.559,6727476,0
2016-11-21,49.278,49.681,48.953,49.337,8116554,0
2016-11-22,49.662,49.721,48.322,49.08,7818648,0
2016-11-23,48.667,49.248,48.598,48.717,4049060,0
2016-11-25,48.52,48.766,48.16,48.756,2778587,0
2016-11-28,48.884,48.973,47.939,48.056,7014826,0
2016-11-29,47.062,47.751,46.338,47.062,12522391,0
2016-11-30,50.893,54.084,50.046,52.281,32721346,0
2016-12-01,53.256,53.966,52.38,52.429,11950515,0
2016-12-02,52.439,53.69,52.301,53.344,7264747,0
2016-12-05,53.731,54.086,53.078,53.256,9346951,0
2016-12-06,52.614,53.621,52.277,53.374,9165579,0
2016-12-07,53.374,53.848,52.259,52.901,9082580,0
2016-12-08,53.118,53.838,52.692,53.779,9145282,0
2016-12-09,53.848,53.858,53.127,53.552,6066377,0
2016-12-12,54.393,55.41,53.706,53.838,10702962,0
2016-12-13,53.938,54.896,53.616,54.244,8642067,0
2016-12-14,53.581,53.908,52.771,52.871,9170980,0
2016-12-15,52.871,53.369,52.495,53.147,8454213,0
2016-12-16,53.581,53.631,53.103,53.344,12855187,0
2016-12-19,52.969,53.389,52.791,53.078,5615531,0
2016-12-20,53.504,53.601,52.48,52.692,8262484,0
2016-12-21,53.118,54.62,52.712,54.303,10192728,0
2016-12-22,53.978,54.758,53.978,54.413,5434422,0
2016-12-23,54.383,54.6,53.978,54.185,3199789,0
2016-12-27,54.363,54.876,54.046,54.254,3653425,0
2016-12-28,54.451,54.56,53.533,53.651,4982558,0
2016-12-29,53.494,53.809,53.197,53.394,4288703,0
2016-12-30,53.384,53.711,52.969,53.444,4711820,0
2017-01-03,54.303,55.657,54.293,55.015,10467391,0
2017-01-04,54.946,55.48,54.828,55.223,6341170,0
2017-01-05,55.518,56.2,55.37,55.538,7167839,0
2017-01-06,55.558,56.299,55.243,55.983,7995035,0
2017-01-09,55.43,55.657,55.143,55.4,9190345,0
2017-01-10,55.38,55.385,53.968,53.987,9885488,0
2017-01-11,54.431,54.946,54.036,54.728,9733348,0
2017-01-12,55.133,55.183,54.413,54.52,6025502,0
2017-01-13,54.046,54.53,53.838,53.888,6019749,0
2017-01-17,54.017,54.403,53.543,54.353,7797261,0
2017-01-18,53.848,54.639,53.789,54.471,6230798,0
2017-01-19,54.413,54.738,54.125,54.679,9254612,0
2017-01-20,55.45,56.16,55.32,55.775,14690803,0
2017-01-23,54.343,54.54,53.275,54.145,17733425,0
2017-01-24,54.58,56.112,54.431,55.943,10965818,0
2017-01-25,56.22,57.011,56.082,56.725,9955928,0
2017-01-26,56.773,58.077,56.773,57.366,9098535,0
2017-01-27,57.248,57.771,57.059,57.514,6971906,0
2017-01-30,57.326,57.406,54.708,55.805,10162156,0
2017-01-31,56.052,56.102,55.143,55.894,5920062,0
2017-02-01,56.497,56.546,54.748,55.558,7168137,0
2017-02-02,55.785,55.914,55.034,55.617,6258229,0
2017-02-03,55.577,56.378,55.46,55.904,5409006,0
2017-02-06,55.963,56.082,55.34,55.43,4794440,0
2017-02-07,55.073,55.33,53.948,54.224,8487842,0
2017-02-08,53.948,54.787,52.861,54.777,10186016,0
2017-02-09,55.203,56.082,54.986,56.003,9433659,0
2017-02-10,56.339,56.695,55.32,55.46,8020122,0
2017-02-13,55.47,56.082,55.29,55.647,7242532,0
2017-02-14,55.38,55.904,55.34,55.865,8200093,0
2017-02-15,55.509,55.884,54.993,55.103,6049797,0
2017-02-16,55.153,55.33,53.611,53.661,11055615,0
2017-02-17,53.374,53.756,52.886,53.068,8817722,0
2017-02-21,53.789,54.273,53.157,53.197,7579062,0
2017-02-22,52.851,53.285,52.357,52.426,7828152,0
2017-02-23,53.108,53.631,52.466,52.554,8067441,0
2017-02-24,52.119,52.367,51.725,52.239,6541072,0
2017-02-27,52.407,53.25,52.139,52.744,6885047,0
2017-02-28,52.545,53.19,52.049,53.002,6530399,0
2017-03-01,53.508,54.737,53.478,54.231,7217158,0
2017-03-02,53.904,54.032,53.22,53.408,5807240,0
2017-03-03,53.537,53.934,53.24,53.408,4128630,0
2017-03-06,53.329,53.532,52.883,53.338,5704837,0
2017-03-07,53.26,53.319,52.377,52.516,7298850,0
2017-03-08,52.179,52.773,50.756,50.85,14842656,0
2017-03-09,50.156,50.552,49.323,50.454,15096253,0
2017-03-10,50.95,51.058,50.176,50.474,7730224,0
2017-03-13,50.582,50.89,50.236,50.444,6326637,0
2017-03-14,49.621,49.72,48.124,49.373,13240226,0
2017-03-15,49.888,51.475,49.561,51.098,10078538,0
2017-03-16,51.207,51.386,50.374,50.484,7399122,0
2017-03-17,50.712,51.028,50.156,50.344,8201698,0
2017-03-20,49.928,50.389,49.413,50.206,7830361,0
2017-03-21,50.672,50.82,49.388,49.72,7739332,0
2017-03-22,49.443,49.879,48.937,49.403,7610108,0
2017-03-23,49.313,49.73,49.007,49.283,5669110,0
2017-03-24,48.779,50.186,48.769,48.987,9690446,0
2017-03-27,48.183,48.352,47.112,47.37,14295623,0
2017-03-28,47.51,47.851,47.142,47.608,10705110,0
2017-03-29,47.588,49.09,47.548,48.798,10924485,0
2017-03-30,49.333,49.393,48.233,48.599,11930799,0
2017-03-31,48.599,49.095,48.491,48.788,6435082,0
2017-04-03,49.035,49.235,48.391,48.857,6930102,0
2017-04-04,48.877,49.264,48.343,49.125,6343188,0
2017-04-05,49.819,50.82,49.393,49.423,12366261,0
2017-04-06,49.77,50.018,49.434,49.72,5805011,0
2017-04-07,49.898,50.067,49.075,49.254,6265174,0
2017-04-10,49.512,49.799,49.323,49.541,5628012,0
2017-04-11,49.541,49.591,48.664,49.581,6825372,0
2017-04-12,49.571,49.799,48.729,48.907,7419941,0
2017-04-13,48.769,48.997,47.767,47.965,6803911,0
2017-04-17,47.965,48.431,47.826,48.421,5294363,0
2017-04-18,48.054,48.53,47.876,48.114,4735816,0
2017-04-19,48.312,48.421,46.746,47.024,9514152,0
2017-04-20,47.41,47.846,47.172,47.282,6454877,0
2017-04-21,46.746,47.252,46.379,46.656,13382593,0
2017-04-24,46.815,47.568,46.23,46.349,11931641,0
2017-04-25,46.478,46.815,46.309,46.617,8088950,0
2017-04-26,46.25,47.142,46.201,46.587,7966142,0
2017-04-27,46.201,46.419,44.714,46.003,12991891,0
2017-04-28,46.934,46.974,45.437,45.487,7415882,0
2017-05-01,45.546,45.723,45.164,45.377,4654654,0
2017-05-02,45.427,45.675,44.699,44.912,7615876,0
2017-05-03,44.733,45.159,44.525,44.862,7306352,0
2017-05-04,44.316,44.406,43.325,44.218,13872532,0
2017-05-05,44.218,45.318,44.153,45.189,12010061,0
2017-05-08,45.269,45.532,44.892,44.971,8269290,0
2017-05-09,44.981,45.115,44.416,44.644,8526675,0
2017-05-10,45.1,45.933,45.04,45.417,10138382,0
2017-05-11,45.973,45.973,45.169,45.219,8010629,0
2017-05-12,45.328,45.328,44.584,44.753,9046428,0
2017-05-15,45.803,46.706,45.576,46.111,12554465,0
2017-05-16,46.488,46.518,45.813,46.379,8926875,0
2017-05-17,46.131,46.706,45.818,45.943,8113335,0
2017-05-18,45.655,46.468,45.279,46.181,9150778,0
2017-05-19,46.884,47.623,46.637,47.37,13255114,0
2017-05-22,47.558,47.767,46.46,46.716,9559566,0
2017-05-23,46.656,47.45,46.28,47.192,11939876,0
2017-05-24,47.172,47.708,46.914,47.301,10442064,0
2017-05-25,47.182,47.908,44.614,45.021,18584875,0
2017-05-26,45.04,45.645,44.862,45.367,10008779,0
2017-05-30,44.971,45.04,44.564,44.763,8548589,0
2017-05-31,44.278,45.199,43.89,44.802,9975057,0
2017-06-01,44.912,45.487,44.436,45.1,9145477,0
2017-06-02,44.704,45.11,44.238,44.912,9635415,0
2017-06-05,44.563,45.33,44.563,45.111,5947520,0
2017-06-06,45.081,46.007,44.767,45.788,9374236,0
2017-06-07,45.499,45.797,43.807,44.195,16433605,0
2017-06-08,43.797,44.394,43.702,43.926,10373109,0
2017-06-09,44.026,45.051,43.976,44.643,11442228,0
2017-06-12,45.18,45.419,44.469,44.713,9621605,0
2017-06-13,44.772,45.964,44.593,45.628,12248844,0
2017-06-14,45.479,45.479,43.986,44.623,13742116,0
2017-06-15,44.195,44.503,43.657,43.876,8880808,0
2017-06-16,44.175,44.175,43.528,44.066,10796067,0
2017-06-19,44.095,44.215,43.419,43.767,8653653,0
2017-06-20,43.09,43.364,42.244,43.2,11288132,0
2017-06-21,42.951,43.01,41.756,42.035,18585477,0
2017-06-22,42.055,42.363,41.706,41.706,11935527,0
2017-06-23,41.706,41.826,41.173,41.308,19551228,0
2017-06-26,41.647,41.806,41.288,41.507,5542703,0
2017-06-27,41.637,42.105,41.278,41.338,7260699,0
2017-06-28,41.408,42.214,41.348,41.816,8370383,0
2017-06-29,42.005,42.772,41.935,42.224,7898897,0
2017-06-30,42.602,42.861,42.105,42.513,7194002,0
2017-07-03,42.742,43.807,42.533,43.518,5781472,0
2017-07-05,43.866,43.866,42.334,42.662,9517024,0
2017-07-06,42.901,43.219,41.667,41.826,9369386,0
2017-07-07,41.657,41.746,40.84,41.587,10162798,0
2017-07-10,41.318,42.314,41.239,42.125,6152439,0
2017-07-11,42.154,42.971,41.995,42.513,5418739,0
2017-07-12,43.309,43.478,42.403,42.582,5718663,0
2017-07-13,42.503,43.647,42.473,43.568,8701462,0
2017-07-14,43.697,44.21,43.608,44.016,7963509,0
2017-07-17,43.946,44.314,43.797,43.906,6864907,0
2017-07-18,44.205,44.205,43.453,43.797,8220056,0
2017-07-19,43.767,45.608,43.717,45.369,12094984,0
2017-07-20,45.678,45.847,44.852,45.17,10614648,0
2017-07-21,45.15,45.399,43.916,44.175,11861950,0
2017-07-24,44.842,45.061,41.826,42.314,22017729,0
2017-07-25,42.692,43.503,42.483,42.493,13864689,0
2017-07-26,42.841,43.568,42.125,43.12,11298927,0
2017-07-27,43.299,44.185,42.344,42.891,10462814,0
2017-07-28,42.572,43.797,42.513,42.732,8935922,0
2017-07-31,42.622,42.702,41.965,42.244,7970238,0
2017-08-01,42.304,42.368,41.487,42.254,14352351,0
2017-08-02,41.935,42.752,41.617,42.652,9280372,0
2017-08-03,42.572,42.652,41.567,41.836,7981637,0
2017-08-04,41.806,41.915,41.358,41.796,6564425,0
2017-08-07,41.577,41.667,40.894,41.259,7551905,0
2017-08-08,41.01,41.637,40.522,40.84,9282678,0
2017-08-09,40.99,41.189,40.562,41.099,6426412,0
2017-08-10,41.129,41.139,40.174,40.323,6989509,0
2017-08-11,40.114,40.552,39.815,39.835,5544104,0
2017-08-14,39.865,40.014,39.566,39.726,7316091,0
2017-08-15,39.646,39.716,39.069,39.367,7715100,0
2017-08-16,39.507,39.775,38.949,39.138,6660725,0
2017-08-17,39.019,39.178,38.372,38.511,8120979,0
2017-08-18,38.481,39.268,38.005,38.81,8596555,0
2017-08-21,38.75,38.81,38.372,38.561,5081396,0
2017-08-22,38.681,38.85,38.471,38.481,6046728,0
2017-08-23,38.382,39.099,38.342,38.85,4636561,0
2017-08-24,38.79,38.82,38.387,38.611,7379055,0
2017-08-25,38.75,39.189,38.661,38.83,6086721,0
2017-08-28,38.89,38.999,38.103,38.611,7281656,0
2017-08-29,38.481,38.611,38.163,38.541,5112718,0
2017-08-30,38.432,38.861,38.203,38.491,4492863,0
2017-08-31,38.72,38.969,38.422,38.79,7337565,0
2017-09-01,38.99,39.3,38.81,38.9,5199275,0
2017-09-05,39.28,40.16,39.25,39.83,16729799,0
2017-09-06,40.22,41.19,40.18,41.01,14215908,0
2017-09-07,41,41.42,40.68,41.31,8303663,0
2017-09-08,41.24,41.26,39.86,40.29,9177027,0
2017-09-11,40.43,40.77,40.19,40.63,10509363,0
2017-09-12,40.67,41.51,40.46,41.26,6738079,0
2017-09-13,41.36,42.245,41.26,41.8,10370673,0
2017-09-14,42.025,42.695,41.95,42.18,10454149,0
2017-09-15,42.09,42.34,41.86,42.31,8094940,0
2017-09-18,42.4,42.91,42.105,42.62,6372189,0
2017-09-19,42.82,42.925,42.3699,42.81,7004909,0
2017-09-20,42.9,43.78,42.86,43.61,12019814,0
2017-09-21,43.5,43.7,43.11,43.48,9623072,0
2017-09-22,43.48,44.32,43.47,44.25,9195157,0
2017-09-25,44.51,45.11,44.4,44.69,11539338,0
2017-09-26,44.5,44.87,44.24,44.64,6061193,0
2017-09-27,44.74,45.72,44.54,45.58,11278983,0
2017-09-28,45.7,46.08,44.99,45.83,12174582,0
2017-09-29,45.61,46.18,45.49,46.03,6679843,0
2017-10-02,45.23,45.73,45.02,45.53,7113605,0
2017-10-03,45.42,45.51,44.785,44.93,8626145,0
2017-10-04,45.05,45.42,44.84,45.18,7060799,0
2017-10-05,45.36,45.39,44.94,45.09,5485834,0
2017-10-06,44.86,45.05,44.23,44.75,11146967,0
2017-10-09,44.76,45.19,44.73,44.93,3693938,0
2017-10-10,45.4,45.87,44.98,45.03,6521962,0
2017-10-11,44.93,45.52,44.71,45.51,5748742,0
2017-10-12,45.02,45.2,44.69,44.76,5819124,0
2017-10-13,45.21,45.36,44.67,44.72,4729855,0
2017-10-16,44.98,45.17,44.58,44.61,4113861,0
2017-10-17,44.6,44.66,44.145,44.46,7407464,0
2017-10-18,44.48,44.8,43.59,43.77,7472853,0
2017-10-19,43.55,43.82,43.08,43.42,9023172,0
2017-10-20,43.56,43.7,43.01,43.33,10502094,0
2017-10-23,42.51,43.61,42.15,42.24,12765512,0
2017-10-24,42.43,42.65,41.28,41.37,14193540,0
2017-10-25,41.4,41.74,41,41.46,8948504,0
2017-10-26,41.53,41.91,40.96,41.24,8200321,0
2017-10-27,41.04,42.58,40.99,42.43,12554287,0
2017-10-30,42.49,43.07,42.15,42.93,7615647,0
2017-10-31,42.8,42.97,42.42,42.74,6243398,0
2017-11-01,43.15,43.93,43.03,43.05,7257574,0
2017-11-02,43.16,43.52,42.29,42.69,6217183,0
2017-11-03,42.55,43.48,42.53,43.23,9574944,0
2017-11-06,43.39,45.305,43.32,45.08,10274263,0
2017-11-07,45.34,45.9299,45.27,45.27,9505343,0
2017-11-08,45.02,45.6012,44.67,45.12,6728353,0
2017-11-09,44.9,45.13,44.5647,45.01,5753241,0
2017-11-10,44.9,45.02,44.39,44.58,4564926,0
