Date,Open,High,Low,Close,Volume,OpenInt
1981-09-22,0.02585,0.03436,0.02585,0.02585,8758085,0
1981-09-23,0.02585,0.03436,0.02585,0.02585,8677736,0
1981-09-24,0.02585,0.03436,0.02585,0.02585,6026201,0
1981-09-25,0.02585,0.03436,0.02585,0.02585,8637557,0
1981-09-28,0.02585,0.03436,0.02585,0.02585,6829694,0
1981-09-29,0.02585,0.03436,0.02585,0.02585,4700439,0
1981-09-30,0.02585,0.03436,0.02585,0.02585,6186899,0
1981-10-01,0.03436,0.03436,0.03436,0.03436,5142358,0
1981-10-02,0.03436,0.03436,0.03436,0.03436,4137993,0
1981-10-05,0.03436,0.03436,0.03436,0.03436,2129263,0
1981-10-06,0.03436,0.03436,0.03436,0.03436,2972922,0
1981-10-07,0.03436,0.03436,0.03436,0.03436,4941485,0
1981-10-08,0.03436,0.03436,0.03436,0.03436,160698,0
1981-10-09,0.03436,0.03436,0.03436,0.03436,6668999,0
1981-10-12,0.03436,0.03436,0.03436,0.03436,441915,0
1981-10-13,0.03436,0.03436,0.03436,0.03436,1365934,0
1981-10-14,0.03436,0.03436,0.03436,0.03436,482097,0
1981-10-15,0.03436,0.03436,0.03436,0.03436,3655894,0
1981-10-16,0.03436,0.03436,0.03436,0.03436,361572,0
1981-10-19,0.03436,0.03436,0.03436,0.03436,1446289,0
1981-10-20,0.03436,0.03436,0.03436,0.03436,1807863,0
1981-10-21,0.03436,0.03436,0.03436,0.03436,8356338,0
1981-10-22,0.03436,0.03436,0.03436,0.03436,7552846,0
1981-10-23,0.03436,0.04294,0.03436,0.03436,4620087,0
1981-10-26,0.03436,0.04294,0.03436,0.03436,5102185,0
1981-10-27,0.03436,0.04294,0.03436,0.03436,1526634,0
1981-10-28,0.03436,0.04294,0.03436,0.03436,4097816,0
1981-10-29,0.03436,0.04294,0.03436,0.03436,723141,0
1981-10-30,0.03436,0.04294,0.03436,0.03436,562437,0
1981-11-02,0.04294,0.04294,0.04294,0.04294,1004369,0
1981-11-03,0.04294,0.04294,0.04294,0.04294,1285587,0
1981-11-04,0.04294,0.04294,0.04294,0.04294,1325760,0
1981-11-05,0.04294,0.04294,0.04294,0.04294,5062005,0
1981-11-06,0.04294,0.04294,0.04294,0.04294,160698,0
1981-11-09,0.04294,0.04294,0.03436,0.03436,5222712,0
1981-11-10,0.03436,0.04294,0.03436,0.03436,3294325,0
1981-11-11,0.03436,0.04294,0.03436,0.03436,482097,0
1981-11-12,0.03436,0.04294,0.03436,0.03436,803491,0
1981-11-13,0.03436,0.04294,0.03436,0.03436,361572,0
1981-11-16,0.03436,0.04294,0.03436,0.03436,3374673,0
1981-11-17,0.04294,0.04294,0.04294,0.04294,241040,0
1981-11-18,0.04294,0.04294,0.04294,0.04294,441915,0
1981-11-19,0.04294,0.04294,0.04294,0.04294,241040,0
1981-11-20,0.04294,0.04294,0.04294,0.04294,3173797,0
1981-11-23,0.04294,0.04294,0.04294,0.04294,1084712,0
1981-11-24,0.04294,0.04294,0.04294,0.04294,401741,0
1981-11-25,0.04294,0.04294,0.04294,0.04294,281216,0
1981-11-27,0.04294,0.04294,0.04294,0.04294,241040,0
1981-11-30,0.04294,0.04294,0.04294,0.04294,120523,0
1981-12-01,0.04294,0.04294,0.04294,0.04294,241040,0
1981-12-02,0.04294,0.04294,0.04294,0.04294,441915,0
1981-12-03,0.04294,0.04294,0.04294,0.04294,2008731,0
1981-12-04,0.04294,0.05154,0.04294,0.04294,5664635,0
1981-12-07,0.05154,0.05154,0.05154,0.05154,4700439,0
1981-12-08,0.05154,0.05154,0.05154,0.05154,3414852,0
1981-12-09,0.05154,0.05154,0.05154,0.05154,1486462,0
1981-12-10,0.05154,0.05154,0.05154,0.05154,924015,0
1981-12-11,0.05154,0.05154,0.05154,0.05154,321392,0
1981-12-14,0.05154,0.05154,0.04294,0.04294,1968559,0
1981-12-15,0.04294,0.04294,0.04294,0.04294,3414852,0
1981-12-16,0.04294,0.04294,0.04294,0.04294,241040,0
1981-12-17,0.04294,0.04294,0.04294,0.04294,2249780,0
1981-12-18,0.04294,0.04294,0.04294,0.04294,642791,0
1981-12-21,0.04294,0.04294,0.04294,0.04294,1004369,0
1981-12-22,0.04294,0.04294,0.04294,0.04294,1647157,0
1981-12-23,0.04294,0.04294,0.04294,0.04294,1365934,0
1981-12-24,0.04294,0.04294,0.04294,0.04294,2089082,0
1981-12-28,0.04294,0.04294,0.04294,0.04294,562437,0
1981-12-29,0.04294,0.04294,0.04294,0.04294,522271,0
1981-12-30,0.04294,0.05154,0.04294,0.04294,562437,0
1981-12-31,0.04294,0.05154,0.04294,0.04294,321392,0
1982-01-04,0.04294,0.05154,0.04294,0.04294,160698,0
1982-01-05,0.04294,0.05154,0.04294,0.04294,522271,0
1982-01-06,0.04294,0.05154,0.04294,0.04294,361572,0
1982-01-07,0.04294,0.05154,0.04294,0.04294,3615718,0
1982-01-08,0.05154,0.05154,0.05154,0.05154,522271,0
1982-01-11,0.05154,0.05154,0.05154,0.05154,482097,0
1982-01-12,0.05154,0.05154,0.05154,0.05154,361572,0
1982-01-13,0.05154,0.05154,0.05154,0.05154,361572,0
1982-01-14,0.05154,0.05154,0.05154,0.05154,80344,0
1982-01-15,0.05154,0.05154,0.05154,0.05154,321392,0
1982-01-18,0.05154,0.05154,0.05154,0.05154,241040,0
1982-01-19,0.05154,0.05154,0.05154,0.05154,1365934,0
1982-01-20,0.05154,0.05154,0.05154,0.05154,214262,0
1982-01-21,0.05154,0.05154,0.05154,0.05154,2972922,0
1982-01-22,0.05154,0.05154,0.05154,0.05154,776706,0
1982-01-25,0.05154,0.05154,0.05154,0.05154,937404,0
1982-01-26,0.05154,0.05154,0.05154,0.05154,535659,0
1982-01-27,0.05154,0.05154,0.05154,0.05154,1580204,0
1982-01-28,0.05154,0.05154,0.05154,0.05154,508876,0
1982-01-29,0.05154,0.05154,0.05154,0.05154,267830,0
1982-02-01,0.05154,0.05154,0.05154,0.05154,133910,0
1982-02-02,0.05154,0.05154,0.05154,0.05154,990970,0
1982-02-03,0.05154,0.05154,0.05154,0.05154,1098104,0
1982-02-04,0.05154,0.05154,0.05154,0.05154,241040,0
1982-02-05,0.05154,0.05154,0.05154,0.05154,1580204,0
1982-02-08,0.05154,0.05154,0.05154,0.05154,1285587,0
1982-02-09,0.05154,0.05154,0.05154,0.05154,160698,0
1982-02-10,0.05154,0.05154,0.05154,0.05154,910622,0
1982-02-11,0.05154,0.05154,0.05154,0.05154,482097,0
1982-02-12,0.05154,0.05154,0.05154,0.05154,669569,0
1982-02-16,0.05154,0.05154,0.05154,0.05154,669569,0
1982-02-17,0.05154,0.05154,0.04294,0.04294,348175,0
1982-02-18,0.04294,0.05154,0.04294,0.04294,26778,0
1982-02-19,0.05154,0.05154,0.05154,0.05154,1714116,0
1982-02-22,0.05154,0.05154,0.05154,0.05154,535659,0
1982-02-23,0.05154,0.05154,0.04294,0.04294,723141,0
1982-02-24,0.04294,0.05154,0.04294,0.04294,321392,0
1982-02-25,0.05154,0.05154,0.05154,0.05154,428527,0
1982-02-26,0.05154,0.05154,0.05154,0.05154,455306,0
1982-03-01,0.05154,0.05154,0.05154,0.05154,964188,0
1982-03-02,0.05154,0.05154,0.05154,0.05154,964188,0
1982-03-03,0.05154,0.05154,0.05154,0.05154,80344,0
1982-03-04,0.05154,0.05154,0.05154,0.05154,374962,0
1982-03-05,0.05154,0.05154,0.05154,0.05154,455306,0
1982-03-08,0.05154,0.05154,0.05154,0.05154,160698,0
1982-03-09,0.05154,0.05154,0.05154,0.05154,214262,0
1982-03-10,0.05154,0.05154,0.05154,0.05154,482097,0
1982-03-11,0.05154,0.05154,0.05154,0.05154,401741,0
1982-03-12,0.05154,0.05154,0.05154,0.05154,241040,0
1982-03-15,0.05154,0.05154,0.05154,0.05154,321392,0
1982-03-16,0.05154,0.05154,0.05154,0.05154,857054,0
1982-03-17,0.05154,0.05154,0.05154,0.05154,267830,0
1982-03-18,0.05154,0.05154,0.05154,0.05154,1392719,0
1982-03-19,0.0602,0.0602,0.0602,0.0602,964188,0
1982-03-22,0.0602,0.0602,0.0602,0.0602,1580204,0
1982-03-23,0.0602,0.0602,0.0602,0.0602,616005,0
1982-03-24,0.0602,0.0602,0.0602,0.0602,4847740,0
1982-03-25,0.0602,0.0602,0.0602,0.0602,3106841,0
1982-03-26,0.0602,0.0687,0.0602,0.0602,2330129,0
1982-03-29,0.0687,0.0687,0.0687,0.0687,4071035,0
1982-03-30,0.0687,0.0687,0.0602,0.0602,1339155,0
1982-03-31,0.0602,0.0602,0.0602,0.0602,2142649,0
1982-04-01,0.0602,0.0602,0.0602,0.0602,1365934,0
1982-04-02,0.0602,0.0687,0.0602,0.0602,696362,0
1982-04-05,0.0602,0.0602,0.0602,0.0602,2758660,0
1982-04-06,0.0602,0.0602,0.0602,0.0602,2089082,0
1982-04-07,0.0602,0.0602,0.0602,0.0602,2437259,0
1982-04-08,0.0602,0.0602,0.0602,0.0602,1473069,0
1982-04-12,0.0602,0.0602,0.0602,0.0602,616005,0
1982-04-13,0.0602,0.0602,0.0602,0.0602,642791,0
1982-04-14,0.0602,0.0602,0.0602,0.0602,1848030,0
1982-04-15,0.0602,0.0602,0.0602,0.0602,1419502,0
1982-04-16,0.0602,0.0602,0.0602,0.0602,4901312,0
1982-04-19,0.0602,0.0602,0.0602,0.0602,857054,0
1982-04-20,0.0602,0.0602,0.0602,0.0602,3990680,0
1982-04-21,0.0602,0.0602,0.0602,0.0602,294613,0
1982-04-22,0.0602,0.0602,0.0602,0.0602,1981952,0
1982-04-23,0.0602,0.0602,0.0602,0.0602,2678311,0
1982-04-26,0.0602,0.0602,0.0602,0.0602,616005,0
1982-04-27,0.0602,0.0602,0.0602,0.0602,374962,0
1982-04-28,0.0602,0.0602,0.0602,0.0602,883838,0
1982-04-29,0.0602,0.0602,0.0602,0.0602,3588941,0
1982-04-30,0.0602,0.0687,0.0602,0.0602,2865795,0
1982-05-03,0.0602,0.0687,0.0602,0.0602,2485470,0
1982-05-04,0.0687,0.0687,0.0687,0.0687,37710663,0
1982-05-05,0.0687,0.0687,0.0687,0.0687,22754957,0
1982-05-06,0.0687,0.0687,0.0687,0.0687,6492229,0
1982-05-07,0.0687,0.0687,0.0687,0.0687,3921048,0
1982-05-10,0.0687,0.0687,0.0687,0.0687,8399189,0
1982-05-11,0.0687,0.0687,0.0687,0.0687,6513659,0
1982-05-12,0.0687,0.0687,0.0687,0.0687,2164074,0
1982-05-13,0.0687,0.0687,0.0687,0.0687,6663644,0
1982-05-14,0.0687,0.0687,0.0687,0.0687,1885531,0
1982-05-17,0.0687,0.0687,0.0687,0.0687,18983889,0
1982-05-18,0.0687,0.0687,0.0687,0.0687,1478425,0
1982-05-19,0.0687,0.0687,0.0687,0.0687,2528323,0
1982-05-20,0.0687,0.07729,0.0687,0.0687,2956856,0
1982-05-21,0.0687,0.07729,0.0687,0.0687,3492519,0
1982-05-24,0.0687,0.07729,0.0687,0.0687,1307013,0
1982-05-25,0.07729,0.07729,0.07729,0.07729,3535369,0
1982-05-26,0.07729,0.07729,0.07729,0.07729,8356338,0
1982-05-27,0.07729,0.07729,0.07729,0.07729,9963326,0
1982-05-28,0.07729,0.07729,0.07729,0.07729,7113602,0
1982-06-01,0.07729,0.07729,0.07729,0.07729,921340,0
1982-06-02,0.07729,0.07729,0.07729,0.07729,5742301,0
1982-06-03,0.08587,0.08587,0.08587,0.08587,5420904,0
1982-06-04,0.08587,0.08587,0.08587,0.08587,1821250,0
1982-06-07,0.08587,0.08587,0.08587,0.08587,3385386,0
1982-06-08,0.08587,0.08587,0.08587,0.08587,1071321,0
1982-06-09,0.08587,0.08587,0.08587,0.08587,6899334,0
1982-06-10,0.08587,0.08587,0.08587,0.08587,13520126,0
1982-06-11,0.08587,0.08587,0.08587,0.08587,3085416,0
1982-06-14,0.08587,0.08587,0.08587,0.08587,1221306,0
1982-06-15,0.08587,0.08587,0.08587,0.08587,1799823,0
1982-06-16,0.08587,0.08587,0.08587,0.08587,5720876,0
1982-06-17,0.08587,0.08587,0.08587,0.08587,3792489,0
1982-06-18,0.07729,0.07729,0.07729,0.07729,3385386,0
1982-06-21,0.07729,0.07729,0.07729,0.07729,4371007,0
1982-06-22,0.07729,0.07729,0.07729,0.07729,1457003,0
1982-06-23,0.08587,0.08587,0.08587,0.08587,3406811,0
1982-06-24,0.08587,0.08587,0.08587,0.08587,3385386,0
1982-06-25,0.08587,0.08587,0.08587,0.08587,664218,0
1982-06-28,0.08587,0.08587,0.08587,0.08587,2164074,0
1982-06-29,0.08587,0.08587,0.08587,0.08587,3685358,0
1982-06-30,0.08587,0.08587,0.08587,0.08587,5892285,0
1982-07-01,0.09457,0.09457,0.09457,0.09457,2656882,0
1982-07-02,0.09457,0.09457,0.09457,0.09457,1756969,0
1982-07-06,0.09457,0.09457,0.09457,0.09457,878483,0
1982-07-07,0.08587,0.08587,0.08587,0.08587,2056941,0
1982-07-08,0.08587,0.08587,0.08587,0.08587,3171123,0
1982-07-09,0.08587,0.08587,0.08587,0.08587,1199884,0
1982-07-12,0.08587,0.08587,0.08587,0.08587,1628409,0
1982-07-13,0.08587,0.08587,0.08587,0.08587,985617,0
1982-07-14,0.08587,0.08587,0.08587,0.08587,128553,0
1982-07-15,0.08587,0.08587,0.08587,0.08587,3363960,0
1982-07-16,0.08587,0.08587,0.08587,0.08587,921340,0
1982-07-19,0.08587,0.08587,0.08587,0.08587,407099,0
1982-07-20,0.08587,0.08587,0.08587,0.08587,3171123,0
1982-07-21,0.08587,0.08587,0.08587,0.08587,5356622,0
1982-07-22,0.09457,0.09457,0.09457,0.09457,3063987,0
1982-07-23,0.09457,0.09457,0.09457,0.09457,15727058,0
1982-07-26,0.09457,0.09457,0.09457,0.09457,9320530,0
1982-07-27,0.09457,0.09457,0.09457,0.09457,2678311,0
1982-07-28,0.09457,0.09457,0.09457,0.09457,3728208,0
1982-07-29,0.09457,0.09457,0.09457,0.09457,1499855,0
1982-07-30,0.09457,0.09457,0.09457,0.09457,4456709,0
1982-08-02,0.09457,0.09457,0.09457,0.09457,1307013,0
1982-08-03,0.09457,0.09457,0.09457,0.09457,3363960,0
1982-08-04,0.09457,0.09457,0.09457,0.09457,2914001,0
1982-08-05,0.09457,0.09457,0.08587,0.08587,2121219,0
1982-08-06,0.08587,0.09457,0.08587,0.08587,5420904,0
1982-08-09,0.08587,0.08587,0.08587,0.08587,3663929,0
1982-08-10,0.08587,0.08587,0.08587,0.08587,1606983,0
1982-08-11,0.08587,0.08587,0.08587,0.08587,985617,0
1982-08-12,0.08587,0.08587,0.08587,0.08587,6192256,0
1982-08-13,0.08587,0.08587,0.08587,0.08587,2849720,0
1982-08-16,0.08587,0.08587,0.08587,0.08587,899907,0
1982-08-17,0.09457,0.09457,0.09457,0.09457,2442619,0
1982-08-18,0.09457,0.09457,0.09457,0.09457,4156741,0
1982-08-19,0.09457,0.09457,0.09457,0.09457,3942475,0
1982-08-20,0.10307,0.10307,0.10307,0.10307,12148828,0
1982-08-23,0.11167,0.11167,0.11167,0.11167,13520126,0
1982-08-24,0.11167,0.11167,0.11167,0.11167,9449090,0
1982-08-25,0.12035,0.12035,0.12035,0.12035,23119207,0
1982-08-26,0.12902,0.12902,0.12902,0.12902,13670113,0
1982-08-27,0.12035,0.12035,0.12035,0.12035,15641354,0
1982-08-30,0.12035,0.12035,0.12035,0.12035,5270920,0
1982-08-31,0.12035,0.12035,0.12035,0.12035,7542128,0
1982-09-01,0.12035,0.12035,0.12035,0.12035,5849435,0
1982-09-02,0.12902,0.12902,0.12902,0.12902,6813627,0
1982-09-03,0.12902,0.12902,0.12902,0.12902,4563844,0
1982-09-07,0.12902,0.12902,0.12902,0.12902,4135315,0
1982-09-08,0.12902,0.12902,0.12902,0.12902,6106552,0
1982-09-09,0.12902,0.12902,0.12902,0.12902,15555650,0
1982-09-10,0.12902,0.12902,0.12902,0.12902,6899334,0
1982-09-13,0.12902,0.12902,0.12902,0.12902,3642503,0
1982-09-14,0.12902,0.12902,0.12902,0.12902,8656308,0
1982-09-15,0.12902,0.12902,0.12902,0.12902,2035516,0
1982-09-16,0.12902,0.12902,0.12902,0.12902,6877908,0
1982-09-17,0.12035,0.12035,0.12035,0.12035,4906669,0
1982-09-20,0.12035,0.12035,0.12035,0.12035,4520992,0
1982-09-21,0.12035,0.12035,0.12035,0.12035,9341954,0
1982-09-22,0.12035,0.12902,0.12035,0.12035,9106266,0
1982-09-23,0.12902,0.12902,0.12902,0.12902,12320245,0
1982-09-24,0.12902,0.12902,0.12902,0.12902,2485470,0
1982-09-27,0.12902,0.12902,0.12902,0.12902,8292059,0
1982-09-28,0.13742,0.13742,0.13742,0.13742,8077794,0
1982-09-29,0.13742,0.13742,0.13742,0.13742,4178166,0
1982-09-30,0.13742,0.13742,0.13742,0.13742,2592604,0
1982-10-01,0.13742,0.13742,0.13742,0.13742,2356912,0
1982-10-04,0.13742,0.13742,0.13742,0.13742,3771064,0
1982-10-05,0.13742,0.13742,0.13742,0.13742,2721164,0
1982-10-06,0.14601,0.14601,0.14601,0.14601,8484897,0
1982-10-07,0.15471,0.15471,0.15471,0.15471,12534508,0
1982-10-08,0.16326,0.17187,0.16326,0.16326,13348718,0
1982-10-11,0.16326,0.16326,0.16326,0.16326,9599075,0
1982-10-12,0.15471,0.15471,0.15471,0.15471,14977133,0
1982-10-13,0.15471,0.15471,0.15471,0.15471,9877621,0
1982-10-14,0.15471,0.15471,0.15471,0.15471,2442619,0
1982-10-15,0.15471,0.15471,0.15471,0.15471,8806293,0
1982-10-18,0.16326,0.16326,0.16326,0.16326,3492519,0
1982-10-19,0.16326,0.16326,0.16326,0.16326,4221018,0
1982-10-20,0.16326,0.16326,0.16326,0.16326,4113890,0
1982-10-21,0.17187,0.17187,0.17187,0.17187,5249494,0
1982-10-22,0.17187,0.17187,0.17187,0.17187,5013798,0
1982-10-25,0.15471,0.15471,0.15471,0.15471,9556220,0
1982-10-26,0.14601,0.14601,0.14601,0.14601,17398326,0
1982-10-27,0.15471,0.15471,0.15471,0.15471,6192256,0
1982-10-28,0.15471,0.15471,0.15471,0.15471,5549462,0
1982-10-29,0.15471,0.15471,0.15471,0.15471,1885531,0
1982-11-01,0.15471,0.15471,0.15471,0.15471,899907,0
1982-11-02,0.15471,0.16326,0.15471,0.15471,2892577,0
1982-11-03,0.16326,0.16326,0.16326,0.16326,7692115,0
1982-11-04,0.16326,0.17187,0.16326,0.16326,6813627,0
1982-11-05,0.17187,0.17187,0.17187,0.17187,3878196,0
1982-11-08,0.17187,0.17187,0.16326,0.16326,857054,0
1982-11-09,0.17187,0.17187,0.17187,0.17187,1671264,0
1982-11-10,0.17187,0.17187,0.17187,0.17187,7049320,0
1982-11-11,0.17187,0.17187,0.17187,0.17187,2699740,0
1982-11-12,0.17187,0.17187,0.17187,0.17187,3492519,0
1982-11-15,0.17187,0.17187,0.17187,0.17187,2078369,0
1982-11-16,0.18045,0.18914,0.18045,0.18045,7434998,0
1982-11-17,0.19755,0.19755,0.19755,0.19755,7992086,0
1982-11-18,0.20632,0.21472,0.20632,0.20632,7606410,0
1982-11-19,0.20632,0.20632,0.20632,0.20632,7863530,0
1982-11-22,0.18914,0.18914,0.18914,0.18914,8334911,0
1982-11-23,0.18914,0.18914,0.18914,0.18914,4563844,0
1982-11-24,0.19755,0.19755,0.19755,0.19755,3835344,0
1982-11-26,0.19755,0.19755,0.19755,0.19755,749925,0
1982-11-29,0.19755,0.19755,0.19755,0.19755,1885531,0
1982-11-30,0.20632,0.20632,0.20632,0.20632,3706787,0
1982-12-01,0.22331,0.22331,0.22331,0.22331,7606410,0
1982-12-02,0.21472,0.21472,0.21472,0.21472,5892285,0
1982-12-03,0.22331,0.22331,0.22331,0.22331,5270920,0
1982-12-06,0.22331,0.22331,0.22331,0.22331,7199304,0
1982-12-07,0.2319,0.2319,0.2319,0.2319,4306724,0
1982-12-08,0.24926,0.24926,0.24926,0.24926,8977705,0
1982-12-09,0.26642,0.27487,0.26642,0.26642,10563268,0
1982-12-10,0.24926,0.24926,0.24926,0.24926,4081749,0
1982-12-13,0.24048,0.24048,0.24048,0.24048,1810538,0
1982-12-14,0.22331,0.22331,0.22331,0.22331,7702832,0
1982-12-15,0.22331,0.22331,0.21472,0.21472,21297952,0
1982-12-16,0.20632,0.20632,0.20632,0.20632,5088795,0
1982-12-17,0.22331,0.22331,0.22331,0.22331,3385386,0
1982-12-20,0.22331,0.2319,0.22331,0.22331,2185501,0
1982-12-21,0.22331,0.2319,0.22331,0.22331,5174498,0
1982-12-22,0.2319,0.2319,0.2319,0.2319,5238781,0
1982-12-23,0.2319,0.2319,0.2319,0.2319,2474757,0
1982-12-27,0.2319,0.24048,0.2319,0.2319,3888911,0
1982-12-28,0.2319,0.2319,0.2319,0.2319,2014090,0
1982-12-29,0.2319,0.2319,0.2319,0.2319,1060610,0
1982-12-30,0.2319,0.2319,0.2319,0.2319,1606983,0
1982-12-31,0.2319,0.2319,0.2319,0.2319,1157028,0
1983-01-03,0.2319,0.2319,0.22331,0.22331,964188,0
1983-01-04,0.22331,0.22331,0.22331,0.22331,1328443,0
1983-01-05,0.22331,0.2319,0.22331,0.22331,3063987,0
1983-01-06,0.2319,0.2319,0.2319,0.2319,2453331,0
1983-01-07,0.24048,0.24048,0.24048,0.24048,3353249,0
1983-01-10,0.24926,0.24926,0.24926,0.24926,2892577,0
1983-01-11,0.25766,0.25766,0.25766,0.25766,3792489,0
1983-01-12,0.27487,0.27487,0.27487,0.27487,10059749,0
1983-01-13,0.27487,0.2836,0.27487,0.27487,6085126,0
1983-01-14,0.2836,0.2836,0.2836,0.2836,3224688,0
1983-01-17,0.2836,0.29202,0.2836,0.2836,6202972,0
1983-01-18,0.2836,0.2836,0.2836,0.2836,3235397,0
1983-01-19,0.27487,0.27487,0.27487,0.27487,3460379,0
1983-01-20,0.26642,0.26642,0.25766,0.25766,2956856,0
1983-01-21,0.25766,0.25766,0.24926,0.24926,2935428,0
1983-01-24,0.24926,0.24926,0.24048,0.24048,4788824,0
1983-01-25,0.26642,0.27487,0.26642,0.26642,7349291,0
1983-01-26,0.27487,0.27487,0.27487,0.27487,4188880,0
1983-01-27,0.25766,0.25766,0.25766,0.25766,4745970,0
1983-01-28,0.25766,0.26642,0.25766,0.25766,3042559,0
1983-01-31,0.27487,0.27487,0.27487,0.27487,3460379,0
1983-02-01,0.2836,0.2836,0.2836,0.2836,3706787,0
1983-02-02,0.2836,0.2836,0.2836,0.2836,1671264,0
1983-02-03,0.2836,0.29202,0.2836,0.2836,2356912,0
1983-02-04,0.29202,0.29202,0.29202,0.29202,3074703,0
1983-02-07,0.30939,0.30939,0.30939,0.30939,2431908,0
1983-02-08,0.30939,0.31798,0.30939,0.30939,3267544,0
1983-02-09,0.31798,0.31798,0.31798,0.31798,4113890,0
1983-02-10,0.31798,0.31798,0.31798,0.31798,10102600,0
1983-02-11,0.31798,0.31798,0.31798,0.31798,1724833,0
1983-02-14,0.31798,0.31798,0.31798,0.31798,3021134,0
1983-02-15,0.31798,0.31798,0.31798,0.31798,728500,0
1983-02-16,0.31798,0.31798,0.30939,0.30939,985617,0
1983-02-17,0.30939,0.31798,0.30071,0.30071,2988998,0
1983-02-18,0.30071,0.30071,0.30071,0.30071,1853391,0
1983-02-22,0.30071,0.30071,0.2836,0.2836,3481808,0
1983-02-23,0.2836,0.2836,0.2836,0.2836,4349581,0
1983-02-24,0.29202,0.30071,0.29202,0.29202,1960525,0
1983-02-25,0.30071,0.30071,0.30071,0.30071,1628409,0
1983-02-28,0.30071,0.30071,0.30071,0.30071,407099,0
1983-03-01,0.30071,0.30071,0.30071,0.30071,974905,0
1983-03-02,0.30071,0.30071,0.29202,0.29202,1360582,0
1983-03-03,0.29202,0.29202,0.29202,0.29202,814206,0
1983-03-04,0.29202,0.29202,0.29202,0.29202,589226,0
1983-03-07,0.29202,0.29202,0.2836,0.2836,1703407,0
1983-03-08,0.2836,0.2836,0.27487,0.27487,20826571,0
1983-03-09,0.2836,0.2836,0.2836,0.2836,2796159,0
1983-03-10,0.29202,0.30071,0.29202,0.29202,12427375,0
1983-03-11,0.29202,0.30071,0.29202,0.29202,2549753,0
1983-03-14,0.29202,0.29202,0.29202,0.29202,6524371,0
1983-03-15,0.29202,0.29202,0.29202,0.29202,1049896,0
1983-03-16,0.29202,0.29202,0.29202,0.29202,2003378,0
1983-03-17,0.29202,0.29202,0.2836,0.2836,4820959,0
1983-03-18,0.2836,0.2836,0.27487,0.27487,6631507,0
1983-03-21,0.27487,0.27487,0.27487,0.27487,2731879,0
1983-03-22,0.27487,0.27487,0.26642,0.26642,2067653,0
1983-03-23,0.26642,0.26642,0.26642,0.26642,10627548,0
1983-03-24,0.27487,0.27487,0.27487,0.27487,5442332,0
1983-03-25,0.29202,0.29202,0.29202,0.29202,3031848,0
1983-03-28,0.29202,0.30071,0.29202,0.29202,4081749,0
1983-03-29,0.29202,0.29202,0.29202,0.29202,4349581,0
1983-03-30,0.29202,0.29202,0.29202,0.29202,4703117,0
1983-03-31,0.29202,0.29202,0.29202,0.29202,1960525,0
1983-04-04,0.29202,0.29202,0.29202,0.29202,2024803,0
1983-04-05,0.30071,0.30071,0.30071,0.30071,3117555,0
1983-04-06,0.30071,0.30071,0.30071,0.30071,1264162,0
1983-04-07,0.30071,0.30071,0.30071,0.30071,342819,0
1983-04-08,0.30071,0.30071,0.30071,0.30071,299969,0
1983-04-11,0.30071,0.30071,0.29202,0.29202,6170832,0
1983-04-12,0.29202,0.30071,0.29202,0.30071,3867485,0
1983-04-13,0.30071,0.30071,0.29202,0.30071,5720876,0
1983-04-14,0.30071,0.31798,0.29202,0.31798,6256540,0
1983-04-15,0.31798,0.33515,0.31798,0.33515,2774734,0
1983-04-18,0.33515,0.33515,0.32629,0.32629,3728208,0
1983-04-19,0.32629,0.32629,0.31798,0.32629,2967566,0
1983-04-20,0.32629,0.32629,0.32629,0.32629,1489142,0
1983-04-21,0.32629,0.32629,0.32629,0.32629,1885531,0
1983-04-22,0.32629,0.33515,0.32629,0.33515,79556647,0
1983-04-25,0.33515,0.33515,0.31798,0.32629,11131073,0
1983-04-26,0.32629,0.32629,0.31798,0.32629,7424285,0
1983-04-27,0.32629,0.33515,0.32629,0.33515,12373813,0
1983-04-28,0.33515,0.34354,0.33515,0.33515,15362810,0
1983-04-29,0.34354,0.36083,0.34354,0.35234,4970951,0
1983-05-02,0.35234,0.36083,0.35234,0.35234,3331822,0
1983-05-03,0.35234,0.35234,0.35234,0.35234,2453331,0
1983-05-04,0.35234,0.35234,0.35234,0.35234,621363,0
1983-05-05,0.35234,0.35234,0.35234,0.35234,964188,0
1983-05-06,0.35234,0.36083,0.35234,0.36083,2603319,0
1983-05-09,0.36083,0.36949,0.36083,0.36949,2699740,0
1983-05-10,0.36949,0.37792,0.36949,0.37792,6567226,0
1983-05-11,0.37792,0.38666,0.37792,0.38666,5538752,0
1983-05-12,0.38666,0.40376,0.38666,0.39527,5560177,0
1983-05-13,0.39527,0.41217,0.39527,0.41217,5174498,0
1983-05-16,0.41217,0.42103,0.41217,0.41217,6995752,0
1983-05-17,0.41217,0.42964,0.41217,0.42103,803491,0
1983-05-18,0.42103,0.43813,0.41217,0.42964,11141785,0
1983-05-19,0.42964,0.42964,0.42103,0.42103,12555934,0
1983-05-20,0.42103,0.42103,0.42103,0.42103,9374098,0
1983-05-23,0.42103,0.42103,0.41217,0.42103,1960525,0
1983-05-24,0.42103,0.42103,0.41217,0.42103,3771064,0
1983-05-25,0.42103,0.42103,0.41217,0.42103,2389053,0
1983-05-26,0.42103,0.42103,0.42103,0.42103,1714116,0
1983-05-27,0.42103,0.42964,0.42103,0.42103,4413858,0
1983-05-31,0.41217,0.41217,0.39527,0.41217,2721164,0
1983-06-01,0.41217,0.42103,0.41217,0.41217,5088795,0
1983-06-02,0.42103,0.44671,0.42103,0.44671,2839013,0
1983-06-03,0.44671,0.47244,0.44671,0.46388,7531416,0
1983-06-06,0.46388,0.47244,0.4554,0.47244,8088507,0
1983-06-07,0.47244,0.48117,0.46388,0.48117,8913428,0
1983-06-08,0.48117,0.5155,0.48117,0.507,12009560,0
1983-06-09,0.507,0.5586,0.48117,0.5155,9240181,0
1983-06-10,0.5155,0.5327,0.5155,0.5243,6411881,0
1983-06-13,0.5243,0.5669,0.5243,0.5586,9716925,0
1983-06-14,0.5586,0.5842,0.5586,0.5757,6974329,0
1983-06-15,0.5757,0.5757,0.5669,0.5757,2892577,0
1983-06-16,0.5757,0.5757,0.5669,0.5669,13198728,0
1983-06-17,0.5669,0.5757,0.5586,0.5669,1965879,0
1983-06-20,0.5669,0.5669,0.55,0.55,5919070,0
1983-06-21,0.55,0.5586,0.55,0.55,10397213,0
1983-06-22,0.55,0.5586,0.5155,0.5155,2089082,0
1983-06-23,0.5155,0.5155,0.47244,0.5155,6460093,0
1983-06-24,0.5155,0.5155,0.507,0.5155,1424862,0
1983-06-27,0.5155,0.5155,0.49835,0.507,2314060,0
1983-06-28,0.507,0.507,0.48968,0.48968,4274588,0
1983-06-29,0.48968,0.49835,0.47244,0.48117,6910052,0
1983-06-30,0.48117,0.48117,0.47244,0.48117,6824344,0
1983-07-01,0.48117,0.507,0.47244,0.507,5972636,0
1983-07-05,0.507,0.507,0.48117,0.507,2137292,0
1983-07-06,0.507,0.5243,0.49835,0.5243,2656882,0
1983-07-07,0.5243,0.55,0.5243,0.5414,8163498,0
1983-07-08,0.5327,0.5327,0.5243,0.5327,7413568,0
1983-07-11,0.5327,0.5327,0.5243,0.5243,1719470,0
1983-07-12,0.5243,0.5327,0.5155,0.5155,246401,0
1983-07-13,0.5155,0.5243,0.49835,0.507,905265,0
1983-07-14,0.507,0.507,0.48117,0.49835,5640523,0
1983-07-15,0.49835,0.49835,0.48117,0.48117,632082,0
1983-07-18,0.48117,0.48968,0.47244,0.48117,1333789,0
1983-07-19,0.48117,0.48117,0.46388,0.46388,4515633,0
1983-07-20,0.46388,0.48117,0.46388,0.47244,5576241,0
1983-07-21,0.48117,0.507,0.48117,0.49835,8040293,0
1983-07-22,0.49835,0.5586,0.49835,0.55,3428239,0
1983-07-25,0.55,0.5586,0.5327,0.5414,3963903,0
1983-07-26,0.5414,0.55,0.5327,0.5327,712426,0
1983-07-27,0.5327,0.55,0.5327,0.55,2555107,0
1983-07-28,0.5414,0.5414,0.507,0.5243,2222998,0
1983-07-29,0.5243,0.5243,0.49835,0.507,3181839,0
1983-08-01,0.507,0.5155,0.507,0.5155,4585269,0
1983-08-02,0.5155,0.5155,0.507,0.5155,4204945,0
1983-08-03,0.5155,0.5155,0.507,0.507,5699449,0
1983-08-04,0.507,0.507,0.49835,0.507,6701136,0
1983-08-05,0.507,0.507,0.49835,0.49835,6015492,0
1983-08-08,0.49835,0.507,0.49835,0.49835,3337178,0
1983-08-09,0.49835,0.5155,0.49835,0.49835,524948,0
1983-08-10,0.49835,0.507,0.49835,0.507,696362,0
1983-08-11,0.507,0.507,0.49835,0.507,262469,0
1983-08-12,0.507,0.507,0.49835,0.507,466020,0
1983-08-15,0.507,0.5327,0.507,0.5243,1028468,0
1983-08-16,0.5327,0.5757,0.5327,0.55,2983635,0
1983-08-17,0.55,0.55,0.5414,0.5414,2142649,0
1983-08-18,0.5414,0.55,0.5243,0.5243,11731014,0
1983-08-19,0.5243,0.5243,0.507,0.5243,2196216,0
1983-08-22,0.5243,0.5243,0.507,0.507,417812,0
1983-08-23,0.507,0.5243,0.507,0.5243,2056941,0
1983-08-24,0.5243,0.5243,0.49835,0.49835,1140956,0
1983-08-25,0.49835,0.507,0.49835,0.507,3728208,0
1983-08-26,0.507,0.5155,0.507,0.507,2024803,0
1983-08-29,0.507,0.5155,0.507,0.5155,2592604,0
1983-08-30,0.5155,0.5155,0.507,0.507,2689026,0
1983-08-31,0.507,0.5155,0.507,0.5155,2115868,0
1983-09-01,0.5155,0.5155,0.507,0.507,701716,0
1983-09-02,0.507,0.5243,0.507,0.5243,1419502,0
1983-09-06,0.5243,0.55,0.5243,0.55,4515633,0
1983-09-07,0.55,0.5586,0.55,0.55,1939097,0
1983-09-08,0.55,0.5586,0.5414,0.55,519588,0
1983-09-09,0.55,0.55,0.5243,0.5327,3615718,0
1983-09-12,0.5327,0.55,0.5327,0.5327,2871153,0
1983-09-13,0.5327,0.55,0.5327,0.5414,3353249,0
1983-09-14,0.5414,0.5414,0.5327,0.5327,1258802,0
1983-09-15,0.5327,0.5414,0.5327,0.5327,835629,0
1983-09-16,0.5327,0.5586,0.5327,0.5586,4413858,0
1983-09-19,0.5586,0.5757,0.55,0.5757,2785442,0
1983-09-20,0.5757,0.5842,0.5757,0.5842,7724256,0
1983-09-21,0.5842,0.5842,0.5757,0.5757,985617,0
1983-09-22,0.5757,0.5842,0.5669,0.5757,2399766,0
1983-09-23,0.5757,0.5928,0.5757,0.5842,690998,0
1983-09-26,0.5842,0.5842,0.5669,0.5669,1564133,0
1983-09-27,0.5669,0.5757,0.5669,0.5757,1135601,0
1983-09-28,0.5757,0.5757,0.5669,0.5669,707068,0
1983-09-29,0.5669,0.5757,0.5586,0.5586,3551439,0
1983-09-30,0.5586,0.5586,0.5327,0.5414,7595699,0
1983-10-03,0.5414,0.5414,0.5243,0.5327,5495901,0
1983-10-04,0.5327,0.55,0.5327,0.5327,1130244,0
1983-10-05,0.5327,0.55,0.5327,0.5327,1831964,0
1983-10-06,0.5327,0.55,0.5327,0.5414,573157,0
1983-10-07,0.5414,0.55,0.5327,0.55,257114,0
1983-10-10,0.55,0.55,0.5414,0.55,498160,0
1983-10-11,0.55,0.55,0.5414,0.5414,6963610,0
1983-10-12,0.5414,0.55,0.5243,0.5243,2281922,0
1983-10-13,0.5243,0.5327,0.5243,0.5327,3492519,0
1983-10-14,0.5327,0.5327,0.5243,0.5327,1564133,0
1983-10-17,0.5327,0.5327,0.5243,0.5327,2587248,0
1983-10-18,0.5327,0.5327,0.5155,0.5155,4794178,0
1983-10-19,0.5155,0.5155,0.47244,0.47244,5340554,0
1983-10-20,0.47244,0.48117,0.44671,0.46388,10000817,0
1983-10-21,0.4554,0.4554,0.40376,0.41217,10723969,0
1983-10-24,0.41217,0.44671,0.39527,0.43813,5774444,0
1983-10-25,0.43813,0.4554,0.42103,0.44671,4247797,0
1983-10-26,0.44671,0.44671,0.43813,0.43813,2024803,0
1983-10-27,0.43813,0.44671,0.43813,0.44671,2506897,0
1983-10-28,0.44671,0.44671,0.41217,0.42103,1590910,0
1983-10-31,0.42103,0.42103,0.39527,0.40376,1751613,0
1983-11-01,0.40376,0.40376,0.39527,0.39527,4799535,0
1983-11-02,0.39527,0.40376,0.39527,0.40376,16134164,0
1983-11-03,0.40376,0.42103,0.40376,0.42103,5940496,0
1983-11-04,0.42103,0.42964,0.41217,0.42964,1949808,0
1983-11-07,0.42964,0.43813,0.42103,0.43813,2640813,0
1983-11-08,0.43813,0.43813,0.42103,0.42964,749925,0
1983-11-09,0.42964,0.4554,0.42964,0.44671,2110509,0
1983-11-10,0.44671,0.46388,0.44671,0.4554,1714116,0
1983-11-11,0.4554,0.48117,0.4554,0.48117,3481808,0
1983-11-14,0.48117,0.507,0.48117,0.507,6326170,0
1983-11-15,0.507,0.507,0.49835,0.507,2565819,0
1983-11-16,0.507,0.507,0.49835,0.507,1778395,0
1983-11-17,0.507,0.507,0.46388,0.46388,3481808,0
1983-11-18,0.46388,0.47244,0.43813,0.44671,6417239,0
1983-11-21,0.44671,0.46388,0.44671,0.4554,5908358,0
1983-11-22,0.4554,0.46388,0.44671,0.44671,3390739,0
1983-11-23,0.4554,0.46388,0.4554,0.46388,926687,0
1983-11-25,0.46388,0.46388,0.4554,0.46388,417812,0
1983-11-28,0.46388,0.46388,0.4554,0.4554,1944452,0
1983-11-29,0.4554,0.46388,0.4554,0.46388,1901597,0
1983-11-30,0.46388,0.47244,0.4554,0.46388,9990106,0
1983-12-01,0.46388,0.47244,0.46388,0.46388,1028468,0
1983-12-02,0.46388,0.46388,0.4554,0.4554,1012397,0
1983-12-05,0.4554,0.4554,0.4554,0.4554,723141,0
1983-12-06,0.4554,0.4554,0.44671,0.44671,1451642,0
1983-12-07,0.44671,0.44671,0.44671,0.44671,2587248,0
1983-12-08,0.44671,0.44671,0.44671,0.44671,3031848,0
1983-12-09,0.44671,0.44671,0.43813,0.43813,1173097,0
1983-12-12,0.43813,0.44671,0.43813,0.43813,4670975,0
1983-12-13,0.43813,0.4554,0.43813,0.4554,1248087,0
1983-12-14,0.4554,0.4554,0.43813,0.44671,13670113,0
1983-12-15,0.44671,0.44671,0.43813,0.44671,428527,0
1983-12-16,0.44671,0.46388,0.44671,0.46388,2099795,0
1983-12-19,0.46388,0.46388,0.46388,0.46388,2244422,0
1983-12-20,0.46388,0.47244,0.46388,0.46388,905265,0
1983-12-21,0.46388,0.47244,0.46388,0.47244,6069057,0
1983-12-22,0.47244,0.47244,0.47244,0.47244,1055250,0
1983-12-23,0.47244,0.48117,0.47244,0.47244,1119530,0
1983-12-27,0.47244,0.49835,0.47244,0.48117,1264162,0
1983-12-28,0.48968,0.507,0.48968,0.49835,5908358,0
1983-12-29,0.49835,0.49835,0.48968,0.48968,2372983,0
1983-12-30,0.48968,0.49835,0.48968,0.48968,1848030,0
1984-01-03,0.48968,0.49835,0.46388,0.47244,5436975,0
1984-01-04,0.46388,0.46388,0.44671,0.4554,3037203,0
1984-01-05,0.4554,0.48117,0.4554,0.48117,4590624,0
1984-01-06,0.48117,0.48117,0.47244,0.48117,2153366,0
1984-01-09,0.48117,0.48117,0.47244,0.48117,3551439,0
1984-01-10,0.48117,0.48117,0.46388,0.46388,2887216,0
1984-01-11,0.46388,0.46388,0.4554,0.4554,2217642,0
1984-01-12,0.4554,0.4554,0.4554,0.4554,2410480,0
1984-01-13,0.4554,0.4554,0.44671,0.44671,3862122,0
1984-01-16,0.44671,0.4554,0.42103,0.42964,5672667,0
1984-01-17,0.42964,0.44671,0.42964,0.44671,4644192,0
1984-01-18,0.44671,0.4554,0.44671,0.44671,1033824,0
1984-01-19,0.44671,0.44671,0.43813,0.43813,733855,0
1984-01-20,0.43813,0.44671,0.43813,0.43813,1398069,0
1984-01-23,0.43813,0.44671,0.42103,0.42103,9036630,0
1984-01-24,0.42103,0.43813,0.41217,0.42103,1971236,0
1984-01-25,0.42103,0.42103,0.39527,0.39527,3187188,0
1984-01-26,0.39527,0.39527,0.35234,0.36083,6481520,0
1984-01-27,0.36083,0.36083,0.30939,0.34354,31904076,0
1984-01-30,0.34354,0.36083,0.33515,0.34354,8704517,0
1984-01-31,0.34354,0.35234,0.34354,0.35234,3203263,0
1984-02-01,0.35234,0.36083,0.35234,0.35234,6615433,0
1984-02-02,0.35234,0.35234,0.34354,0.35234,3551439,0
1984-02-03,0.35234,0.35234,0.32629,0.32629,5897641,0
1984-02-06,0.32629,0.33515,0.30939,0.30939,4194231,0
1984-02-07,0.30939,0.31798,0.30939,0.31798,5228065,0
1984-02-08,0.31798,0.33515,0.31798,0.32629,7584981,0
1984-02-09,0.32629,0.34354,0.32629,0.33515,6283321,0
1984-02-10,0.33515,0.34354,0.33515,0.34354,17698299,0
1984-02-13,0.34354,0.35234,0.34354,0.35234,3738925,0
1984-02-14,0.35234,0.36083,0.35234,0.35234,2983635,0
1984-02-15,0.35234,0.36949,0.35234,0.36083,1987305,0
1984-02-16,0.36083,0.36083,0.33515,0.34354,4494211,0
1984-02-17,0.34354,0.34354,0.33515,0.34354,5147716,0
1984-02-21,0.34354,0.34354,0.33515,0.33515,1049896,0
1984-02-22,0.33515,0.33515,0.30939,0.32629,10070460,0
1984-02-23,0.32629,0.32629,0.30939,0.30939,2024803,0
1984-02-24,0.30939,0.31798,0.29202,0.30939,36885738,0
1984-02-27,0.30939,0.30939,0.30071,0.30939,6561864,0
1984-02-28,0.30939,0.30939,0.30071,0.30071,1376645,0
1984-02-29,0.30071,0.30939,0.30071,0.30071,5190567,0
1984-03-01,0.30071,0.30071,0.29202,0.29202,1199884,0
1984-03-02,0.29202,0.30071,0.29202,0.30071,6133335,0
1984-03-05,0.30071,0.30071,0.29202,0.29202,2458688,0
1984-03-06,0.29202,0.29202,0.2836,0.29202,22696035,0
1984-03-07,0.29202,0.29202,0.25766,0.25766,8500966,0
1984-03-08,0.25766,0.2836,0.25766,0.2836,17580447,0
1984-03-09,0.2836,0.30071,0.2836,0.29202,9652644,0
1984-03-12,0.29202,0.30071,0.29202,0.29202,4215663,0
1984-03-13,0.29202,0.30939,0.29202,0.30939,15400305,0
1984-03-14,0.30939,0.33515,0.30939,0.32629,7895670,0
1984-03-15,0.33515,0.35234,0.33515,0.34354,5833362,0
1984-03-16,0.34354,0.36949,0.34354,0.35234,9390165,0
1984-03-19,0.35234,0.35234,0.32629,0.33515,7333219,0
1984-03-20,0.33515,0.34354,0.33515,0.34354,4697757,0
1984-03-21,0.34354,0.35234,0.34354,0.35234,1773037,0
1984-03-22,0.35234,0.35234,0.33515,0.33515,2592604,0
1984-03-23,0.33515,0.34354,0.32629,0.33515,4397786,0
1984-03-26,0.33515,0.33515,0.31798,0.31798,7017179,0
1984-03-27,0.31798,0.32629,0.31798,0.31798,1590910,0
1984-03-28,0.31798,0.31798,0.31798,0.31798,4237085,0
1984-03-29,0.31798,0.32629,0.31798,0.32629,9765132,0
1984-03-30,0.32629,0.32629,0.31798,0.31798,6411881,0
1984-04-02,0.31798,0.33515,0.31798,0.32629,4204945,0
1984-04-03,0.32629,0.32629,0.31798,0.32629,583865,0
1984-04-04,0.32629,0.35234,0.31798,0.34354,6235111,0
1984-04-05,0.34354,0.34354,0.31798,0.31798,1976588,0
1984-04-06,0.31798,0.33515,0.31798,0.33515,5517326,0
1984-04-09,0.33515,0.33515,0.31798,0.32629,2512256,0
1984-04-10,0.32629,0.33515,0.32629,0.33515,1939097,0
1984-04-11,0.33515,0.33515,0.32629,0.32629,3658569,0
1984-04-12,0.32629,0.34354,0.32629,0.34354,2544391,0
1984-04-13,0.34354,0.35234,0.33515,0.35234,2608673,0
1984-04-16,0.35234,0.35234,0.34354,0.35234,1848030,0
1984-04-17,0.35234,0.35234,0.34354,0.35234,18657137,0
1984-04-18,0.35234,0.36083,0.34354,0.36083,5319124,0
1984-04-19,0.36083,0.36083,0.34354,0.35234,6138695,0
1984-04-23,0.35234,0.35234,0.33515,0.34354,1569486,0
1984-04-24,0.33515,0.33515,0.33515,0.33515,3015778,0
1984-04-25,0.33515,0.33515,0.33515,0.33515,728500,0
1984-04-26,0.33515,0.35234,0.33515,0.35234,3996045,0
1984-04-27,0.36083,0.36083,0.36083,0.36083,1521280,0
1984-04-30,0.36083,0.36949,0.36083,0.36083,2078369,0
1984-05-01,0.36083,0.36083,0.36083,0.36083,2239066,0
1984-05-02,0.36083,0.36083,0.36083,0.36083,1055250,0
1984-05-03,0.36083,0.36083,0.34354,0.35234,1017756,0
1984-05-04,0.35234,0.35234,0.34354,0.35234,471376,0
1984-05-07,0.35234,0.35234,0.35234,0.35234,728500,0
1984-05-08,0.35234,0.35234,0.35234,0.35234,1328443,0
1984-05-09,0.35234,0.35234,0.34354,0.34354,873124,0
1984-05-10,0.34354,0.35234,0.34354,0.35234,2431908,0
1984-05-11,0.35234,0.35234,0.34354,0.34354,1601627,0
1984-05-14,0.34354,0.35234,0.34354,0.35234,551727,0
1984-05-15,0.35234,0.36083,0.35234,0.36083,6877908,0
1984-05-16,0.36083,0.36949,0.36083,0.36949,2265847,0
1984-05-17,0.36949,0.37792,0.36949,0.37792,2356912,0
1984-05-18,0.37792,0.39527,0.37792,0.39527,2646175,0
1984-05-21,0.39527,0.39527,0.37792,0.37792,1157028,0
1984-05-22,0.37792,0.37792,0.36083,0.36083,1451642,0
1984-05-23,0.36083,0.36083,0.35234,0.36083,1253449,0
1984-05-24,0.36083,0.36083,0.34354,0.35234,653505,0
1984-05-25,0.35234,0.35234,0.34354,0.35234,492804,0
1984-05-29,0.35234,0.36083,0.35234,0.36083,680286,0
1984-05-30,0.36083,0.36949,0.36083,0.36083,2148005,0
1984-05-31,0.36083,0.36949,0.36083,0.36949,2308702,0
1984-06-01,0.36949,0.38666,0.36949,0.38666,5860150,0
1984-06-04,0.38666,0.39527,0.38666,0.39527,4660264,0
1984-06-05,0.39527,0.39527,0.38666,0.39527,3106841,0
1984-06-06,0.39527,0.39527,0.38666,0.39527,3422883,0
1984-06-07,0.39527,0.39527,0.38666,0.39527,2699740,0
1984-06-08,0.39527,0.41217,0.38666,0.40376,1574847,0
1984-06-11,0.40376,0.41217,0.39527,0.39527,921340,0
1984-06-12,0.39527,0.39527,0.38666,0.38666,728500,0
1984-06-13,0.38666,0.39527,0.38666,0.39527,717789,0
1984-06-14,0.39527,0.39527,0.38666,0.39527,1906957,0
1984-06-15,0.39527,0.39527,0.39527,0.39527,851700,0
1984-06-18,0.39527,0.39527,0.39527,0.39527,1349865,0
1984-06-19,0.39527,0.40376,0.38666,0.38666,1167742,0
1984-06-20,0.38666,0.38666,0.36949,0.38666,1580204,0
1984-06-21,0.38666,0.38666,0.37792,0.38666,6722566,0
1984-06-22,0.38666,0.42103,0.38666,0.41217,4960238,0
1984-06-25,0.41217,0.42964,0.41217,0.42103,5576241,0
1984-06-26,0.42103,0.42103,0.41217,0.41217,4322795,0
1984-06-27,0.41217,0.42103,0.41217,0.41217,3610363,0
1984-06-28,0.41217,0.42103,0.41217,0.42103,7836741,0
1984-06-29,0.42103,0.42103,0.41217,0.42103,2956856,0
1984-07-02,0.42103,0.42103,0.41217,0.41217,669569,0
1984-07-03,0.41217,0.41217,0.41217,0.41217,1933736,0
1984-07-05,0.42103,0.42964,0.42103,0.42964,3706787,0
1984-07-06,0.42964,0.42964,0.42103,0.42964,1751613,0
1984-07-09,0.42964,0.43813,0.42964,0.43813,5479828,0
1984-07-10,0.43813,0.43813,0.42964,0.42964,1478425,0
1984-07-11,0.42964,0.43813,0.42964,0.42964,824918,0
1984-07-12,0.42964,0.42964,0.42103,0.42103,1965879,0
1984-07-13,0.42103,0.42964,0.41217,0.41217,808845,0
1984-07-16,0.41217,0.42103,0.41217,0.42103,2876502,0
1984-07-17,0.42103,0.42964,0.41217,0.42964,1505209,0
1984-07-18,0.42964,0.42964,0.42103,0.42103,385674,0
1984-07-19,0.42103,0.42103,0.41217,0.41217,337465,0
1984-07-20,0.41217,0.41217,0.40376,0.41217,551727,0
1984-07-23,0.40376,0.40376,0.39527,0.39527,658861,0
1984-07-24,0.39527,0.39527,0.36949,0.38666,2951499,0
1984-07-25,0.38666,0.38666,0.36949,0.37792,1419502,0
1984-07-26,0.37792,0.38666,0.37792,0.38666,621363,0
1984-07-27,0.38666,0.40376,0.38666,0.40376,2190856,0
1984-07-30,0.40376,0.42103,0.40376,0.41217,1087387,0
1984-07-31,0.41217,0.42964,0.41217,0.42964,2281922,0
1984-08-01,0.42964,0.43813,0.42103,0.43813,5115575,0
1984-08-02,0.43813,0.44671,0.43813,0.44671,3524659,0
1984-08-03,0.4554,0.48968,0.4554,0.48117,11441754,0
1984-08-06,0.48117,0.5243,0.48117,0.507,17210845,0
1984-08-07,0.49835,0.49835,0.48117,0.48968,17167986,0
1984-08-08,0.48968,0.49835,0.4554,0.47244,6513659,0
1984-08-09,0.47244,0.47244,0.4554,0.46388,5785156,0
1984-08-10,0.46388,0.47244,0.44671,0.44671,7392143,0
1984-08-13,0.44671,0.4554,0.44671,0.4554,3219327,0
1984-08-14,0.4554,0.46388,0.44671,0.44671,2110509,0
1984-08-15,0.44671,0.44671,0.39527,0.41217,21405084,0
1984-08-16,0.41217,0.42103,0.40376,0.41217,4467426,0
1984-08-17,0.30939,0.30939,0.2836,0.30071,137665337,0
1984-08-20,0.30071,0.30071,0.27487,0.29202,41151768,0
1984-08-21,0.29202,0.30939,0.29202,0.30939,34088091,0
1984-08-22,0.30939,0.32629,0.30939,0.31798,29787304,0
1984-08-23,0.32629,0.33515,0.32629,0.32629,23216814,0
1984-08-24,0.32629,0.32629,0.30939,0.30939,14328876,0
1984-08-27,0.30939,0.31798,0.30939,0.31798,8028835,0
1984-08-28,0.31798,0.31798,0.29202,0.30071,18332688,0
1984-08-29,0.30071,0.30939,0.29202,0.29202,19626634,0
1984-08-30,0.29202,0.30071,0.27487,0.2836,17065258,0
1984-08-31,0.2836,0.2836,0.26642,0.26642,17521318,0
1984-09-04,0.27487,0.29202,0.27487,0.29202,12260682,0
1984-09-05,0.29202,0.30071,0.29202,0.30071,10961431,0
1984-09-06,0.30071,0.30939,0.30071,0.30071,14323572,0
1984-09-07,0.30071,0.30939,0.29202,0.30071,11401585,0
1984-09-10,0.29202,0.29202,0.29202,0.29202,2476532,0
1984-09-11,0.29202,0.30071,0.29202,0.29202,4470481,0
1984-09-12,0.29202,0.29202,0.27487,0.27487,6793222,0
1984-09-13,0.27487,0.2836,0.27487,0.27487,8453081,0
1984-09-14,0.2836,0.29202,0.2836,0.29202,7768985,0
1984-09-17,0.29202,0.29202,0.2836,0.29202,848490,0
1984-09-18,0.29202,0.30071,0.29202,0.29202,1718196,0
1984-09-19,0.29202,0.29202,0.2836,0.2836,2296226,0
1984-09-20,0.2836,0.29202,0.2836,0.29202,1797738,0
1984-09-21,0.29202,0.30071,0.27487,0.2836,3213658,0
1984-09-24,0.2836,0.29202,0.2836,0.2836,2842440,0
1984-09-25,0.2836,0.2836,0.27487,0.27487,1707589,0
1984-09-26,0.27487,0.27487,0.24926,0.25766,21037251,0
1984-09-27,0.25766,0.25766,0.24048,0.24926,6321250,0
1984-09-28,0.24926,0.24926,0.24048,0.24926,26096374,0
1984-10-01,0.24926,0.25766,0.24926,0.25766,9619757,0
1984-10-02,0.25766,0.25766,0.22331,0.2319,22304684,0
1984-10-03,0.2319,0.24926,0.2319,0.24048,20225884,0
1984-10-04,0.24926,0.25766,0.24926,0.25766,2709865,0
1984-10-05,0.25766,0.25766,0.24926,0.24926,3213658,0
1984-10-08,0.24926,0.24926,0.24926,0.24926,2709865,0
1984-10-09,0.24926,0.25766,0.24926,0.24926,2810624,0
1984-10-10,0.24926,0.24926,0.24048,0.24926,7090193,0
1984-10-11,0.24048,0.24048,0.24048,0.24048,7562170,0
1984-10-12,0.24048,0.24926,0.24048,0.24926,3871237,0
1984-10-15,0.25766,0.25766,0.24926,0.25766,2662138,0
1984-10-16,0.25766,0.27487,0.25766,0.26642,4258358,0
1984-10-17,0.26642,0.27487,0.26642,0.27487,3150020,0
1984-10-18,0.27487,0.27487,0.26642,0.27487,1373493,0
1984-10-19,0.2836,0.29202,0.2836,0.2836,13257658,0
1984-10-22,0.2836,0.29202,0.2836,0.2836,2444713,0
1984-10-23,0.2836,0.2836,0.2836,0.2836,3521236,0
1984-10-24,0.2836,0.2836,0.27487,0.27487,4337905,0
1984-10-25,0.27487,0.27487,0.26642,0.27487,7906865,0
1984-10-26,0.26642,0.27487,0.26642,0.27487,2179561,0
1984-10-29,0.27487,0.27487,0.26642,0.27487,2916685,0
1984-10-30,0.26642,0.2836,0.26642,0.27487,6045491,0
1984-10-31,0.27487,0.27487,0.25766,0.25766,4560635,0
1984-11-01,0.25766,0.25766,0.24048,0.24048,13485688,0
1984-11-02,0.24048,0.24926,0.22331,0.24048,19260725,0
1984-11-05,0.24048,0.24926,0.24048,0.24926,10797037,0
1984-11-06,0.24926,0.24926,0.24048,0.24926,10648549,0
1984-11-07,0.24926,0.25766,0.24926,0.24926,6252312,0
1984-11-08,0.24926,0.25766,0.24926,0.25766,2831836,0
1984-11-09,0.25766,0.26642,0.25766,0.25766,4671998,0
1984-11-12,0.26642,0.27487,0.25766,0.26642,8697022,0
1984-11-13,0.27487,0.2836,0.27487,0.2836,14705391,0
1984-11-14,0.2836,0.29202,0.2836,0.29202,11311434,0
1984-11-15,0.29202,0.29202,0.2836,0.2836,3144713,0
1984-11-16,0.27487,0.2836,0.27487,0.27487,2815928,0
1984-11-19,0.27487,0.27487,0.25766,0.25766,2635622,0
1984-11-20,0.25766,0.26642,0.25766,0.26642,4953062,0
1984-11-21,0.26642,0.27487,0.25766,0.26642,4889425,0
1984-11-23,0.26642,0.27487,0.26642,0.27487,2450012,0
1984-11-26,0.27487,0.27487,0.27487,0.27487,2025774,0
1984-11-27,0.27487,0.2836,0.27487,0.2836,3754568,0
1984-11-28,0.2836,0.29202,0.27487,0.2836,4258358,0
1984-11-29,0.2836,0.29202,0.26642,0.29202,9078844,0
1984-11-30,0.2836,0.29202,0.2836,0.29202,5308367,0
1984-12-03,0.29202,0.29202,0.29202,0.29202,2975018,0
1984-12-04,0.29202,0.30071,0.29202,0.29202,1601525,0
1984-12-05,0.30071,0.30071,0.30071,0.30071,7143225,0
1984-12-06,0.29202,0.30939,0.29202,0.30939,6618221,0
1984-12-07,0.30939,0.30939,0.30071,0.30071,2853047,0
1984-12-10,0.30071,0.30939,0.29202,0.29202,15145548,0
1984-12-11,0.29202,0.30071,0.29202,0.30071,1559100,0
1984-12-12,0.30071,0.30939,0.30071,0.30071,3372749,0
1984-12-13,0.30071,0.30939,0.30071,0.30071,2688652,0
1984-12-14,0.30071,0.30071,0.30071,0.30071,5711397,0
1984-12-17,0.30071,0.30071,0.30071,0.30071,1797738,0
1984-12-18,0.30939,0.32629,0.30071,0.31798,11778103,0
1984-12-19,0.31798,0.32629,0.31798,0.31798,7185649,0
1984-12-20,0.30939,0.32629,0.30939,0.31798,5340187,0
1984-12-21,0.30939,0.31798,0.30939,0.30939,4507605,0
1984-12-24,0.31798,0.31798,0.30939,0.31798,1331068,0
1984-12-26,0.31798,0.31798,0.30939,0.31798,875006,0
1984-12-27,0.31798,0.31798,0.31798,0.31798,3245475,0
1984-12-28,0.31798,0.32629,0.31798,0.32629,4756848,0
1984-12-31,0.32629,0.33515,0.31798,0.33515,2980322,0
1985-01-02,0.33515,0.33515,0.31798,0.31798,13559931,0
1985-01-03,0.31798,0.32629,0.30939,0.31798,8225050,0
1985-01-04,0.31798,0.31798,0.30939,0.30939,7424288,0
1985-01-07,0.31798,0.31798,0.31798,0.31798,3500020,0
1985-01-08,0.31798,0.32629,0.31798,0.31798,1707589,0
1985-01-09,0.32629,0.32629,0.31798,0.31798,1007583,0
1985-01-10,0.32629,0.32629,0.31798,0.32629,3229567,0
1985-01-11,0.32629,0.32629,0.32629,0.32629,599245,0
1985-01-14,0.31798,0.32629,0.31798,0.32629,1325765,0
1985-01-15,0.33515,0.33515,0.32629,0.32629,3993204,0
1985-01-16,0.32629,0.33515,0.32629,0.33515,4825786,0
1985-01-17,0.33515,0.33515,0.32629,0.33515,832582,0
1985-01-18,0.33515,0.34354,0.33515,0.33515,4040936,0
1985-01-21,0.33515,0.33515,0.32629,0.32629,4873514,0
1985-01-22,0.33515,0.33515,0.30939,0.30939,4003813,0
1985-01-23,0.31798,0.31798,0.31798,0.31798,3203050,0
1985-01-24,0.32629,0.33515,0.31798,0.32629,6379585,0
1985-01-25,0.32629,0.32629,0.31798,0.31798,1803045,0
1985-01-28,0.31798,0.32629,0.31798,0.31798,4443965,0
1985-01-29,0.31798,0.32629,0.31798,0.31798,5806854,0
1985-01-30,0.31798,0.32629,0.30071,0.30939,11380374,0
1985-01-31,0.30939,0.30939,0.30939,0.30939,2609108,0
1985-02-01,0.30939,0.30939,0.30071,0.30939,14546303,0
1985-02-04,0.30071,0.30939,0.30071,0.30071,2227286,0
1985-02-05,0.30071,0.30071,0.2836,0.2836,15712975,0
1985-02-06,0.29202,0.30071,0.29202,0.29202,7901562,0
1985-02-07,0.29202,0.30071,0.29202,0.29202,15469032,0
1985-02-08,0.30071,0.30071,0.29202,0.30071,3282598,0
1985-02-11,0.30071,0.30071,0.29202,0.30071,3537141,0
1985-02-12,0.30071,0.30071,0.30071,0.30071,1659860,0
1985-02-13,0.30071,0.30939,0.30071,0.30939,9890212,0
1985-02-14,0.31798,0.33515,0.31798,0.32629,11497039,0
1985-02-15,0.32629,0.34354,0.32629,0.34354,12722047,0
1985-02-19,0.34354,0.34354,0.33515,0.33515,2948503,0
1985-02-20,0.33515,0.34354,0.33515,0.34354,7700047,0
1985-02-21,0.34354,0.35234,0.34354,0.35234,5923520,0
1985-02-22,0.35234,0.35234,0.35234,0.35234,1410616,0
1985-02-25,0.35234,0.35234,0.34354,0.34354,4178814,0
1985-02-26,0.34354,0.36083,0.34354,0.35234,2407592,0
1985-02-27,0.35234,0.35234,0.34354,0.35234,1511372,0
1985-02-28,0.35234,0.36083,0.35234,0.35234,1712888,0
1985-03-01,0.35234,0.37792,0.35234,0.36949,6008371,0
1985-03-04,0.36949,0.36949,0.36083,0.36949,6284129,0
1985-03-05,0.36949,0.36949,0.36083,0.36083,17266774,0
1985-03-06,0.36083,0.36083,0.36083,0.36083,880308,0
1985-03-07,0.36083,0.36083,0.36083,0.36083,3606083,0
1985-03-08,0.36083,0.36083,0.35234,0.35234,4099269,0
1985-03-11,0.35234,0.35234,0.35234,0.35234,6119733,0
1985-03-12,0.35234,0.36083,0.35234,0.35234,4862908,0
1985-03-13,0.35234,0.36083,0.35234,0.35234,742428,0
1985-03-14,0.35234,0.36083,0.35234,0.36083,1373493,0
1985-03-15,0.35234,0.36083,0.35234,0.35234,5048517,0
1985-03-18,0.35234,0.36083,0.35234,0.35234,7000045,0
1985-03-19,0.35234,0.35234,0.33515,0.34354,3606083,0
1985-03-20,0.34354,0.36083,0.33515,0.35234,5992464,0
1985-03-21,0.35234,0.35234,0.33515,0.34354,1118944,0
1985-03-22,0.34354,0.34354,0.31798,0.32629,6984134,0
1985-03-25,0.32629,0.33515,0.32629,0.33515,3091685,0
1985-03-26,0.32629,0.32629,0.31798,0.32629,11465220,0
1985-03-27,0.32629,0.32629,0.31798,0.32629,3531838,0
1985-03-28,0.32629,0.32629,0.32629,0.32629,4597754,0
1985-03-29,0.32629,0.32629,0.31798,0.31798,1203794,0
1985-04-01,0.31798,0.31798,0.31798,0.31798,6125038,0
1985-04-02,0.31798,0.31798,0.30939,0.30939,2290918,0
1985-04-03,0.30939,0.30939,0.30071,0.30071,1654560,0
1985-04-04,0.30071,0.30071,0.30071,0.30071,1187888,0
1985-04-08,0.30071,0.30071,0.30071,0.30071,509093,0
1985-04-09,0.30071,0.30071,0.30071,0.30071,1293948,0
1985-04-10,0.30071,0.30071,0.29202,0.30071,8230355,0
1985-04-11,0.30071,0.30939,0.30071,0.30939,12976597,0
1985-04-12,0.32629,0.32629,0.31798,0.31798,4565935,0
1985-04-15,0.32629,0.33515,0.32629,0.33515,2153041,0
1985-04-16,0.33515,0.33515,0.33515,0.33515,6522767,0
1985-04-17,0.33515,0.34354,0.33515,0.33515,5085638,0
1985-04-18,0.33515,0.34354,0.33515,0.33515,2518958,0
1985-04-19,0.33515,0.33515,0.33515,0.33515,1087130,0
1985-04-22,0.32629,0.33515,0.32629,0.32629,1071220,0
1985-04-23,0.32629,0.32629,0.31798,0.32629,3102288,0
1985-04-24,0.31798,0.32629,0.31798,0.32629,2248497,0
1985-04-25,0.32629,0.33515,0.32629,0.33515,1590917,0
1985-04-26,0.32629,0.33515,0.32629,0.33515,2619714,0
1985-04-29,0.33515,0.34354,0.33515,0.33515,1617437,0
1985-04-30,0.33515,0.33515,0.33515,0.33515,509093,0
1985-05-01,0.33515,0.33515,0.33515,0.33515,827276,0
1985-05-02,0.33515,0.33515,0.33515,0.33515,1262129,0
1985-05-03,0.33515,0.33515,0.32629,0.33515,726519,0
1985-05-06,0.33515,0.33515,0.33515,0.33515,3998510,0
1985-05-07,0.32629,0.32629,0.32629,0.32629,5133365,0
1985-05-08,0.32629,0.33515,0.32629,0.33515,3675022,0
1985-05-09,0.33515,0.33515,0.33515,0.33515,5398518,0
1985-05-10,0.34354,0.35234,0.34354,0.34354,12218258,0
1985-05-13,0.34354,0.34354,0.33515,0.33515,3659115,0
1985-05-14,0.33515,0.34354,0.33515,0.34354,2603805,0
1985-05-15,0.33515,0.35234,0.33515,0.35234,3393959,0
1985-05-16,0.35234,0.36083,0.35234,0.36083,5785638,0
1985-05-17,0.36083,0.36083,0.35234,0.36083,1299251,0
1985-05-20,0.36083,0.37792,0.36083,0.37792,9810665,0
1985-05-21,0.33515,0.33515,0.30939,0.30939,55682158,0
1985-05-22,0.30939,0.30939,0.30071,0.30939,6151553,0
1985-05-23,0.30939,0.30939,0.30939,0.30939,7965201,0
1985-05-24,0.30939,0.31798,0.30939,0.31798,3017441,0
1985-05-28,0.31798,0.31798,0.30939,0.30939,1601525,0
1985-05-29,0.30939,0.30939,0.30939,0.30939,8818992,0
1985-05-30,0.30939,0.31798,0.30071,0.30939,3987904,0
1985-05-31,0.30939,0.30939,0.30939,0.30939,1712888,0
1985-06-03,0.30939,0.30939,0.30071,0.30071,3059868,0
1985-06-04,0.30071,0.30939,0.30071,0.30939,3224264,0
1985-06-05,0.30939,0.30939,0.30939,0.30939,7047769,0
1985-06-06,0.30939,0.30939,0.30939,0.30939,996977,0
1985-06-07,0.30939,0.30939,0.30071,0.30071,2460621,0
1985-06-10,0.30071,0.30071,0.30071,0.30071,2190165,0
1985-06-11,0.30071,0.30939,0.30071,0.30939,1034096,0
1985-06-12,0.30071,0.30071,0.30071,0.30071,2534867,0
1985-06-13,0.29202,0.30071,0.29202,0.29202,3213658,0
1985-06-14,0.29202,0.29202,0.27487,0.27487,4237148,0
1985-06-17,0.27487,0.27487,0.26642,0.26642,3510626,0
1985-06-18,0.26642,0.27487,0.26642,0.27487,2662138,0
1985-06-19,0.26642,0.26642,0.25766,0.25766,3637902,0
1985-06-20,0.26642,0.26642,0.24048,0.25766,28159262,0
1985-06-21,0.25766,0.27487,0.25766,0.26642,7525046,0
1985-06-24,0.26642,0.26642,0.25766,0.26642,2497743,0
1985-06-25,0.25766,0.26642,0.25766,0.26642,12971294,0
1985-06-26,0.25766,0.25766,0.25766,0.25766,2306833,0
1985-06-27,0.25766,0.25766,0.25766,0.25766,2503045,0
1985-06-28,0.25766,0.25766,0.24048,0.24926,5822763,0
1985-07-01,0.24048,0.24926,0.24048,0.24048,17139497,0
1985-07-02,0.24048,0.25766,0.24048,0.25766,9556121,0
1985-07-03,0.25766,0.26642,0.25766,0.25766,5043214,0
1985-07-05,0.25766,0.26642,0.25766,0.25766,4025025,0
1985-07-08,0.25766,0.26642,0.24926,0.24926,3971994,0
1985-07-09,0.24926,0.25766,0.24926,0.25766,3420474,0
1985-07-10,0.25766,0.25766,0.24926,0.24926,9837181,0
1985-07-11,0.24926,0.25766,0.24926,0.25766,1405312,0
1985-07-12,0.25766,0.25766,0.24926,0.25766,2699257,0
1985-07-15,0.25766,0.25766,0.25766,0.25766,2301530,0
1985-07-16,0.25766,0.25766,0.25766,0.25766,2545467,0
1985-07-17,0.25766,0.25766,0.25766,0.25766,4751543,0
1985-07-18,0.25766,0.25766,0.24926,0.24926,2248497,0
1985-07-19,0.24926,0.24926,0.24926,0.24926,2964413,0
1985-07-22,0.24926,0.25766,0.24926,0.25766,9423542,0
1985-07-23,0.25766,0.25766,0.25766,0.25766,9110664,0
1985-07-24,0.25766,0.25766,0.24926,0.24926,10722794,0
1985-07-25,0.24926,0.24926,0.24926,0.24926,2741683,0
1985-07-26,0.24926,0.24926,0.24926,0.24926,2280318,0
1985-07-29,0.24926,0.24926,0.24926,0.24926,11666738,0
1985-07-30,0.24926,0.24926,0.24048,0.24926,18507688,0
1985-07-31,0.24926,0.24926,0.24048,0.24926,15951612,0
1985-08-01,0.24048,0.24926,0.2319,0.24048,30916859,0
1985-08-02,0.24048,0.24926,0.24048,0.24926,7912171,0
1985-08-05,0.24048,0.24926,0.24048,0.24048,13660688,0
1985-08-06,0.24048,0.24048,0.2319,0.24048,13331899,0
1985-08-07,0.24048,0.24048,0.2319,0.24048,7350044,0
1985-08-08,0.2319,0.24048,0.2319,0.24048,5663674,0
1985-08-09,0.24048,0.24048,0.2319,0.2319,3012141,0
1985-08-12,0.2319,0.2319,0.22331,0.22331,8829599,0
1985-08-13,0.22331,0.22331,0.22331,0.22331,9359902,0
1985-08-14,0.22331,0.22331,0.21472,0.21472,8187927,0
1985-08-15,0.19755,0.21472,0.19755,0.20632,19504668,0
1985-08-16,0.20632,0.20632,0.19755,0.20632,16153131,0
1985-08-19,0.20632,0.20632,0.19755,0.20632,8617479,0
1985-08-20,0.20632,0.22331,0.20632,0.22331,15108426,0
1985-08-21,0.22331,0.22331,0.21472,0.22331,4194725,0
1985-08-22,0.22331,0.22331,0.21472,0.21472,12472804,0
1985-08-23,0.22331,0.22331,0.21472,0.21472,1845465,0
1985-08-26,0.22331,0.22331,0.21472,0.22331,933337,0
1985-08-27,0.22331,0.22331,0.21472,0.21472,3515934,0
1985-08-28,0.21472,0.22331,0.21472,0.21472,1272735,0
1985-08-29,0.21472,0.22331,0.21472,0.22331,7307620,0
1985-08-30,0.22331,0.22331,0.22331,0.22331,795463,0
1985-09-03,0.22331,0.22331,0.22331,0.22331,689401,0
1985-09-04,0.22331,0.22331,0.21472,0.21472,1288646,0
1985-09-05,0.21472,0.21472,0.21472,0.21472,16450103,0
1985-09-06,0.21472,0.22331,0.21472,0.22331,3611384,0
1985-09-09,0.22331,0.24048,0.22331,0.24048,7201558,0
1985-09-10,0.24048,0.24048,0.2319,0.2319,1856070,0
1985-09-11,0.24048,0.24048,0.2319,0.2319,646972,0
1985-09-12,0.2319,0.2319,0.22331,0.2319,5159881,0
1985-09-13,0.2319,0.2319,0.21472,0.22331,2084103,0
1985-09-16,0.22331,0.22331,0.21472,0.21472,604550,0
1985-09-17,0.21472,0.21472,0.21472,0.21472,1585618,0
1985-09-18,0.21472,0.22331,0.21472,0.22331,2709865,0
1985-09-19,0.22331,0.22331,0.21472,0.22331,4242450,0
1985-09-20,0.22331,0.22331,0.22331,0.22331,4496997,0
1985-09-23,0.22331,0.2319,0.22331,0.22331,2375772,0
1985-09-24,0.22331,0.22331,0.21472,0.22331,896217,0
1985-09-25,0.21472,0.21472,0.21472,0.21472,1299251,0
1985-09-26,0.21472,0.21472,0.20632,0.20632,6724283,0
1985-09-30,0.20632,0.21472,0.20632,0.20632,3012141,0
1985-10-01,0.20632,0.21472,0.20632,0.21472,9227330,0
1985-10-02,0.21472,0.22331,0.21472,0.21472,4825786,0
1985-10-03,0.21472,0.21472,0.21472,0.21472,1400012,0
1985-10-04,0.21472,0.21472,0.21472,0.21472,3606083,0
1985-10-07,0.21472,0.21472,0.20632,0.20632,4571240,0
1985-10-08,0.21472,0.21472,0.20632,0.20632,2338649,0
1985-10-09,0.20632,0.21472,0.20632,0.21472,4051542,0
1985-10-10,0.21472,0.22331,0.21472,0.22331,1071220,0
1985-10-11,0.21472,0.22331,0.21472,0.21472,2736383,0
1985-10-14,0.21472,0.21472,0.21472,0.21472,249244,0
1985-10-15,0.21472,0.21472,0.20632,0.20632,5403822,0
1985-10-16,0.20632,0.21472,0.20632,0.21472,1500769,0
1985-10-17,0.21472,0.21472,0.20632,0.20632,2105317,0
1985-10-18,0.21472,0.21472,0.20632,0.20632,1299251,0
1985-10-21,0.21472,0.21472,0.20632,0.20632,2402288,0
1985-10-22,0.20632,0.20632,0.20632,0.20632,3574265,0
1985-10-23,0.20632,0.21472,0.20632,0.20632,2943199,0
1985-10-24,0.21472,0.21472,0.20632,0.21472,1935619,0
1985-10-25,0.21472,0.21472,0.20632,0.20632,1118944,0
1985-10-28,0.21472,0.21472,0.20632,0.21472,631066,0
1985-10-29,0.21472,0.21472,0.20632,0.21472,1405312,0
1985-10-30,0.21472,0.21472,0.20632,0.20632,1479554,0
1985-10-31,0.20632,0.20632,0.20632,0.20632,1129549,0
1985-11-01,0.20632,0.20632,0.19755,0.19755,1394708,0
1985-11-04,0.19755,0.20632,0.19755,0.20632,1861376,0
1985-11-05,0.20632,0.21472,0.19755,0.20632,3531838,0
1985-11-06,0.20632,0.20632,0.19755,0.19755,1654560,0
1985-11-07,0.19755,0.20632,0.19755,0.19755,1728801,0
1985-11-08,0.19755,0.20632,0.19755,0.19755,4937151,0
1985-11-11,0.20632,0.22331,0.20632,0.21472,8983391,0
1985-11-12,0.22331,0.24048,0.22331,0.2319,12303106,0
1985-11-13,0.2319,0.2319,0.22331,0.22331,2778805,0
1985-11-14,0.22331,0.22331,0.21472,0.21472,4406845,0
1985-11-15,0.21472,0.21472,0.21472,0.21472,2237891,0
1985-11-18,0.21472,0.21472,0.21472,0.21472,1182584,0
1985-11-19,0.21472,0.22331,0.21472,0.21472,9275056,0
1985-11-20,0.21472,0.21472,0.20632,0.21472,10653852,0
1985-11-21,0.21472,0.21472,0.20632,0.20632,4173517,0
1985-11-22,0.20632,0.21472,0.19755,0.21472,19255421,0
1985-11-25,0.21472,0.21472,0.20632,0.21472,2221986,0
1985-11-26,0.21472,0.21472,0.20632,0.20632,1262129,0
1985-11-27,0.20632,0.20632,0.19755,0.20632,8951572,0
1985-11-29,0.20632,0.20632,0.20632,0.20632,1564406,0
1985-12-02,0.20632,0.20632,0.19755,0.20632,1866679,0
1985-12-03,0.20632,0.20632,0.20632,0.20632,763639,0
1985-12-04,0.20632,0.21472,0.20632,0.20632,3611384,0
1985-12-05,0.20632,0.21472,0.20632,0.21472,8400051,0
1985-12-06,0.21472,0.21472,0.20632,0.21472,1315158,0
1985-12-09,0.20632,0.21472,0.20632,0.21472,4539423,0
1985-12-10,0.20632,0.21472,0.19755,0.20632,7609893,0
1985-12-11,0.20632,0.21472,0.20632,0.21472,6665950,0
1985-12-12,0.21472,0.2319,0.21472,0.2319,10558397,0
1985-12-13,0.2319,0.25766,0.2319,0.24926,18088749,0
1985-12-16,0.25766,0.25766,0.24048,0.24048,8044747,0
1985-12-17,0.24926,0.24926,0.24048,0.24048,3404567,0
1985-12-18,0.24048,0.24926,0.24048,0.24926,3505326,0
1985-12-19,0.24048,0.24926,0.24048,0.24926,4778062,0
1985-12-20,0.24926,0.24926,0.24048,0.24926,3081079,0
1985-12-23,0.24926,0.24926,0.24048,0.24048,4921240,0
1985-12-24,0.24048,0.24048,0.24048,0.24048,885613,0
1985-12-26,0.24048,0.24048,0.24048,0.24048,519697,0
1985-12-27,0.24048,0.24048,0.24048,0.24048,1983345,0
1985-12-30,0.24048,0.24048,0.2319,0.2319,1829556,0
1985-12-31,0.2319,0.2319,0.2319,0.2319,5053822,0
1986-01-02,0.2319,0.24048,0.2319,0.24048,1113647,0
1986-01-03,0.24048,0.24048,0.24048,0.24048,1707589,0
1986-01-06,0.24048,0.24048,0.22331,0.2319,3319719,0
1986-01-07,0.2319,0.24048,0.2319,0.2319,3144713,0
1986-01-08,0.24048,0.24048,0.2319,0.2319,2980322,0
1986-01-09,0.2319,0.2319,0.22331,0.2319,2322744,0
1986-01-10,0.22331,0.2319,0.22331,0.22331,1893194,0
1986-01-13,0.22331,0.2319,0.21472,0.22331,10160668,0
1986-01-14,0.21472,0.22331,0.21472,0.22331,3139413,0
1986-01-15,0.22331,0.22331,0.21472,0.22331,2508348,0
1986-01-16,0.22331,0.22331,0.21472,0.21472,1267431,0
1986-01-17,0.22331,0.22331,0.21472,0.21472,3627292,0
1986-01-20,0.21472,0.21472,0.21472,0.21472,1940919,0
1986-01-21,0.21472,0.22331,0.21472,0.21472,3648505,0
1986-01-22,0.22331,0.22331,0.21472,0.21472,2837138,0
1986-01-23,0.21472,0.21472,0.20632,0.21472,7281105,0
1986-01-24,0.21472,0.21472,0.21472,0.21472,2412893,0
1986-01-27,0.21472,0.21472,0.20632,0.20632,13872813,0
1986-01-28,0.20632,0.20632,0.19755,0.20632,12128104,0
1986-01-29,0.20632,0.21472,0.20632,0.21472,4947758,0
1986-01-30,0.21472,0.2319,0.21472,0.2319,5462156,0
1986-01-31,0.22331,0.2319,0.22331,0.2319,7053073,0
1986-02-03,0.2319,0.24926,0.2319,0.24926,5170485,0
1986-02-04,0.24926,0.24926,0.24048,0.24048,5722004,0
1986-02-05,0.24048,0.24048,0.2319,0.24048,1548497,0
1986-02-06,0.24048,0.24048,0.2319,0.2319,6745496,0
1986-02-07,0.2319,0.2319,0.22331,0.22331,2391680,0
1986-02-10,0.22331,0.22331,0.22331,0.22331,609851,0
1986-02-11,0.22331,0.2319,0.22331,0.22331,3834115,0
1986-02-12,0.22331,0.24048,0.22331,0.24048,19891790,0
1986-02-13,0.24048,0.24926,0.24048,0.24926,18269053,0
1986-02-14,0.25766,0.25766,0.24926,0.25766,17256168,0
1986-02-18,0.26642,0.27487,0.26642,0.27487,22776656,0
1986-02-19,0.27487,0.27487,0.26642,0.26642,6676558,0
1986-02-20,0.25766,0.26642,0.25766,0.26642,12377351,0
1986-02-21,0.27487,0.27487,0.26642,0.27487,17685714,0
1986-02-24,0.27487,0.27487,0.27487,0.27487,4767452,0
1986-02-25,0.27487,0.27487,0.27487,0.27487,1962134,0
1986-02-26,0.27487,0.27487,0.26642,0.26642,5016699,0
1986-02-27,0.26642,0.27487,0.26642,0.27487,6851557,0
1986-02-28,0.27487,0.27487,0.27487,0.27487,5663674,0
1986-03-03,0.27487,0.27487,0.26642,0.27487,2455318,0
1986-03-04,0.27487,0.27487,0.27487,0.27487,4990185,0
1986-03-05,0.27487,0.27487,0.26642,0.26642,2683349,0
1986-03-06,0.27487,0.2836,0.26642,0.2836,32444141,0
1986-03-07,0.30071,0.30939,0.30071,0.30071,32560807,0
1986-03-10,0.30939,0.31798,0.30939,0.30939,18051625,0
1986-03-11,0.30939,0.31798,0.30939,0.31798,12679625,0
1986-03-12,0.31798,0.31798,0.30939,0.30939,5212911,0
1986-03-13,0.30939,0.30939,0.30071,0.30071,7190954,0
1986-03-14,0.30071,0.30939,0.30071,0.30939,7456109,0
1986-03-17,0.30939,0.30939,0.30071,0.30071,4337905,0
1986-03-18,0.30071,0.30939,0.30071,0.30071,7843227,0
1986-03-19,0.30071,0.30071,0.29202,0.29202,3971994,0
1986-03-20,0.29202,0.30071,0.29202,0.29202,4274271,0
1986-03-21,0.29202,0.30071,0.29202,0.30071,3335627,0
1986-03-24,0.29202,0.29202,0.29202,0.29202,1702283,0
1986-03-25,0.29202,0.30939,0.29202,0.30939,4518209,0
1986-03-26,0.30939,0.30939,0.30071,0.30071,2094711,0
1986-03-27,0.30071,0.30939,0.30071,0.30071,11746284,0
1986-03-31,0.30071,0.30071,0.30071,0.30071,7164439,0
1986-04-01,0.30071,0.30939,0.30071,0.30071,3022747,0
1986-04-02,0.30071,0.30071,0.29202,0.29202,1887889,0
1986-04-03,0.29202,0.29202,0.27487,0.2836,6761405,0
1986-04-04,0.2836,0.2836,0.27487,0.27487,3081079,0
1986-04-07,0.27487,0.27487,0.26642,0.27487,2969718,0
1986-04-08,0.27487,0.2836,0.27487,0.2836,6915193,0
1986-04-09,0.29202,0.29202,0.29202,0.29202,5122760,0
1986-04-10,0.29202,0.30071,0.29202,0.29202,6321250,0
1986-04-11,0.29202,0.29202,0.2836,0.2836,3171234,0
1986-04-14,0.2836,0.29202,0.2836,0.2836,3781082,0
1986-04-15,0.2836,0.29202,0.2836,0.29202,2656834,0
1986-04-16,0.30071,0.30071,0.29202,0.30071,8002323,0
1986-04-17,0.30071,0.30939,0.30071,0.30939,11608403,0
1986-04-18,0.31798,0.33515,0.31798,0.33515,25110005,0
1986-04-21,0.33515,0.34354,0.32629,0.33515,7318226,0
1986-04-22,0.34354,0.34354,0.32629,0.32629,7742469,0
1986-04-23,0.32629,0.32629,0.31798,0.32629,6543981,0
1986-04-24,0.32629,0.32629,0.31798,0.32629,6856860,0
1986-04-25,0.31798,0.32629,0.31798,0.32629,6225799,0
1986-04-28,0.32629,0.32629,0.31798,0.32629,5854581,0
1986-04-29,0.32629,0.32629,0.31798,0.31798,4740938,0
1986-04-30,0.31798,0.31798,0.30071,0.31798,6109127,0
1986-05-01,0.30071,0.30939,0.29202,0.30071,5955341,0
1986-05-02,0.30071,0.30939,0.30071,0.30939,1065914,0
1986-05-05,0.30939,0.31798,0.30939,0.31798,4937151,0
1986-05-06,0.32629,0.32629,0.31798,0.31798,9720515,0
1986-05-07,0.31798,0.31798,0.30939,0.31798,3584868,0
1986-05-08,0.31798,0.31798,0.31798,0.31798,2280318,0
1986-05-09,0.31798,0.31798,0.30939,0.30939,16614498,0
1986-05-12,0.30939,0.31798,0.30939,0.31798,10356884,0
1986-05-13,0.31798,0.31798,0.30939,0.30939,7424288,0
1986-05-14,0.30939,0.31798,0.30939,0.31798,986372,0
1986-05-15,0.30939,0.30939,0.30939,0.30939,2757592,0
1986-05-16,0.30939,0.31798,0.30939,0.31798,18672082,0
1986-05-19,0.31798,0.31798,0.31798,0.31798,10749309,0
1986-05-20,0.35234,0.39527,0.35234,0.39527,67189804,0
1986-05-21,0.39527,0.39527,0.36083,0.36949,29485031,0
1986-05-22,0.36949,0.37792,0.36949,0.36949,8140202,0
1986-05-23,0.36949,0.37792,0.36083,0.36083,4528817,0
1986-05-27,0.36949,0.36949,0.36083,0.36949,3409868,0
1986-05-28,0.37792,0.37792,0.37792,0.37792,5600038,0
1986-05-29,0.37792,0.37792,0.37792,0.37792,4369724,0
1986-05-30,0.37792,0.38666,0.37792,0.38666,6077313,0
1986-06-02,0.38666,0.38666,0.37792,0.37792,4274271,0
1986-06-03,0.37792,0.37792,0.37792,0.37792,2211380,0
1986-06-04,0.37792,0.38666,0.37792,0.38666,9895515,0
1986-06-05,0.38666,0.38666,0.38666,0.38666,4629573,0
1986-06-06,0.38666,0.39527,0.38666,0.39527,5584125,0
1986-06-09,0.39527,0.39527,0.37792,0.37792,4682606,0
1986-06-10,0.37792,0.37792,0.36949,0.37792,5499277,0
1986-06-11,0.38666,0.38666,0.37792,0.38666,4719726,0
1986-06-12,0.38666,0.39527,0.38666,0.38666,4974271,0
1986-06-13,0.39527,0.39527,0.38666,0.38666,4062145,0
1986-06-16,0.38666,0.39527,0.38666,0.38666,5276546,0
1986-06-17,0.38666,0.39527,0.38666,0.38666,8946268,0
1986-06-18,0.39527,0.39527,0.38666,0.38666,4348512,0
1986-06-19,0.38666,0.38666,0.37792,0.37792,5059123,0
1986-06-20,0.37792,0.37792,0.37792,0.37792,668186,0
1986-06-23,0.37792,0.38666,0.37792,0.37792,3356838,0
1986-06-24,0.36949,0.37792,0.36083,0.36083,2948503,0
1986-06-25,0.37792,0.38666,0.37792,0.38666,3256080,0
1986-06-26,0.38666,0.38666,0.38666,0.38666,1670463,0
1986-06-27,0.39527,0.40376,0.39527,0.40376,10977340,0
1986-06-30,0.40376,0.40376,0.39527,0.40376,3956085,0
1986-07-01,0.40376,0.40376,0.39527,0.39527,3950780,0
1986-07-02,0.39527,0.40376,0.39527,0.40376,2635622,0
1986-07-03,0.40376,0.40376,0.39527,0.40376,1882586,0
1986-07-07,0.39527,0.40376,0.36083,0.36083,17553137,0
1986-07-08,0.36083,0.36083,0.34354,0.35234,8670509,0
1986-07-09,0.35234,0.36083,0.35234,0.36083,1993950,0
1986-07-10,0.36083,0.36083,0.35234,0.35234,1659860,0
1986-07-11,0.35234,0.35234,0.35234,0.35234,2614407,0
1986-07-14,0.35234,0.35234,0.32629,0.32629,4263661,0
1986-07-15,0.31798,0.33515,0.31798,0.32629,4809879,0
1986-07-16,0.32629,0.34354,0.32629,0.34354,2964413,0
1986-07-17,0.34354,0.34354,0.32629,0.32629,1834857,0
1986-07-18,0.32629,0.33515,0.31798,0.33515,1336369,0
1986-07-21,0.33515,0.33515,0.33515,0.33515,1203794,0
1986-07-22,0.33515,0.34354,0.33515,0.34354,2031074,0
1986-07-23,0.34354,0.35234,0.33515,0.35234,7933381,0
1986-07-24,0.35234,0.36083,0.33515,0.33515,6114432,0
1986-07-25,0.33515,0.34354,0.33515,0.33515,1723494,0
1986-07-28,0.33515,0.33515,0.33515,0.33515,1559100,0
1986-07-29,0.33515,0.33515,0.32629,0.32629,800765,0
1986-07-30,0.32629,0.32629,0.30071,0.30071,3807596,0
1986-07-31,0.30071,0.31798,0.30071,0.30939,7350044,0
1986-08-01,0.30939,0.31798,0.30939,0.31798,1103039,0
1986-08-04,0.31798,0.31798,0.30939,0.31798,1129549,0
1986-08-05,0.31798,0.32629,0.30939,0.31798,1134857,0
1986-08-06,0.31798,0.31798,0.30939,0.30939,3287900,0
1986-08-07,0.31798,0.32629,0.30939,0.31798,4486393,0
1986-08-08,0.32629,0.32629,0.31798,0.31798,1362886,0
1986-08-11,0.31798,0.33515,0.31798,0.31798,4157599,0
1986-08-12,0.32629,0.32629,0.31798,0.31798,6485646,0
1986-08-13,0.32629,0.33515,0.32629,0.32629,6692463,0
1986-08-14,0.33515,0.33515,0.32629,0.33515,4412149,0
1986-08-15,0.33515,0.35234,0.33515,0.35234,8145505,0
1986-08-18,0.35234,0.36083,0.35234,0.35234,8861419,0
1986-08-19,0.36949,0.37792,0.36083,0.36083,13050840,0
1986-08-20,0.36083,0.37792,0.36083,0.37792,17075864,0
1986-08-21,0.37792,0.37792,0.36949,0.36949,5584125,0
1986-08-22,0.36949,0.36949,0.36083,0.36083,2227286,0
1986-08-25,0.36083,0.36949,0.36083,0.36083,3515934,0
1986-08-26,0.36083,0.37792,0.36083,0.37792,6825043,0
1986-08-27,0.37792,0.37792,0.36949,0.37792,4300782,0
1986-08-28,0.37792,0.38666,0.36949,0.37792,10033394,0
1986-08-29,0.37792,0.37792,0.36949,0.36949,1612129,0
1986-09-02,0.37792,0.37792,0.36949,0.37792,2746985,0
1986-09-03,0.37792,0.37792,0.36949,0.36949,7355347,0
1986-09-04,0.36949,0.37792,0.36949,0.37792,2100014,0
1986-09-05,0.37792,0.37792,0.37792,0.37792,13437964,0
1986-09-08,0.36949,0.37792,0.36083,0.36083,4884123,0
1986-09-09,0.36083,0.36083,0.36083,0.36083,5764428,0
1986-09-10,0.36083,0.36083,0.35234,0.36083,906824,0
1986-09-11,0.35234,0.35234,0.32629,0.33515,4295482,0
1986-09-12,0.32629,0.32629,0.31798,0.32629,7795503,0
1986-09-15,0.32629,0.33515,0.32629,0.33515,2975018,0
1986-09-16,0.33515,0.33515,0.32629,0.33515,3112898,0
1986-09-17,0.33515,0.33515,0.33515,0.33515,1262129,0
1986-09-18,0.33515,0.33515,0.33515,0.33515,1415918,0
1986-09-19,0.33515,0.34354,0.33515,0.34354,5143973,0
1986-09-22,0.34354,0.35234,0.32629,0.32629,8235657,0
1986-09-23,0.32629,0.32629,0.30939,0.31798,10553097,0
1986-09-24,0.32629,0.32629,0.31798,0.31798,12578863,0
1986-09-25,0.31798,0.31798,0.30939,0.30939,2333351,0
1986-09-26,0.30939,0.31798,0.30939,0.31798,1431830,0
1986-09-29,0.31798,0.31798,0.30939,0.30939,493187,0
1986-09-30,0.30939,0.31798,0.30939,0.31798,1039401,0
1986-10-01,0.31798,0.31798,0.30939,0.31798,1331068,0
1986-10-02,0.30939,0.31798,0.30939,0.30939,281062,0
1986-10-03,0.30939,0.31798,0.30939,0.31798,2349256,0
1986-10-06,0.30939,0.31798,0.30939,0.31798,1442436,0
1986-10-07,0.30939,0.31798,0.30939,0.30939,864398,0
1986-10-08,0.30939,0.31798,0.30939,0.30939,3086384,0
1986-10-09,0.31798,0.32629,0.31798,0.32629,2312134,0
1986-10-10,0.32629,0.32629,0.31798,0.32629,1203794,0
1986-10-13,0.32629,0.32629,0.32629,0.32629,68940,0
1986-10-14,0.32629,0.32629,0.31798,0.32629,662880,0
1986-10-15,0.32629,0.32629,0.30939,0.31798,5000792,0
1986-10-16,0.31798,0.32629,0.31798,0.31798,14779636,0
1986-10-17,0.31798,0.31798,0.31798,0.31798,8978086,0
1986-10-20,0.31798,0.31798,0.30939,0.30939,2025774,0
1986-10-21,0.31798,0.31798,0.30939,0.30939,2794713,0
1986-10-22,0.31798,0.31798,0.31798,0.31798,3531838,0
1986-10-23,0.31798,0.33515,0.31798,0.32629,3982599,0
1986-10-24,0.31798,0.32629,0.31798,0.31798,2057590,0
1986-10-27,0.31798,0.32629,0.31798,0.32629,3144713,0
1986-10-28,0.32629,0.32629,0.31798,0.32629,3860629,0
1986-10-29,0.32629,0.34354,0.31798,0.34354,19207695,0
1986-10-30,0.34354,0.35234,0.33515,0.34354,7360652,0
1986-10-31,0.34354,0.34354,0.34354,0.34354,4316693,0
1986-11-03,0.34354,0.35234,0.34354,0.35234,6236402,0
1986-11-04,0.35234,0.35234,0.34354,0.35234,8410659,0
1986-11-05,0.34354,0.35234,0.34354,0.34354,2142436,0
1986-11-06,0.34354,0.36083,0.34354,0.36083,7031860,0
1986-11-07,0.36083,0.36083,0.36083,0.36083,4311389,0
1986-11-10,0.36083,0.36949,0.35234,0.36083,5085638,0
1986-11-11,0.36083,0.36083,0.35234,0.35234,1426522,0
1986-11-12,0.36083,0.36083,0.34354,0.35234,8490207,0
1986-11-13,0.34354,0.35234,0.33515,0.34354,7652317,0
1986-11-14,0.34354,0.34354,0.32629,0.34354,5265941,0
1986-11-17,0.33515,0.33515,0.33515,0.33515,1118944,0
1986-11-18,0.33515,0.33515,0.32629,0.32629,2879566,0
1986-11-19,0.33515,0.33515,0.32629,0.32629,1925013,0
1986-11-20,0.32629,0.33515,0.32629,0.33515,5483367,0
1986-11-21,0.33515,0.33515,0.33515,0.33515,3489416,0
1986-11-24,0.33515,0.34354,0.33515,0.34354,11375072,0
1986-11-25,0.34354,0.34354,0.33515,0.34354,3521236,0
1986-11-26,0.34354,0.35234,0.33515,0.35234,10075817,0
1986-11-28,0.35234,0.35234,0.35234,0.35234,1474252,0
1986-12-01,0.35234,0.35234,0.34354,0.34354,3224264,0
1986-12-02,0.35234,0.35234,0.34354,0.34354,4109876,0
1986-12-03,0.35234,0.35234,0.34354,0.35234,7593984,0
1986-12-04,0.35234,0.35234,0.34354,0.34354,2465923,0
1986-12-05,0.35234,0.35234,0.35234,0.35234,3462903,0
1986-12-08,0.35234,0.35234,0.34354,0.34354,1808344,0
1986-12-09,0.34354,0.34354,0.33515,0.34354,6268221,0
1986-12-10,0.34354,0.35234,0.34354,0.35234,3388657,0
1986-12-11,0.34354,0.35234,0.34354,0.34354,4703817,0
1986-12-12,0.34354,0.34354,0.33515,0.33515,965158,0
1986-12-15,0.33515,0.34354,0.33515,0.34354,5732611,0
1986-12-16,0.33515,0.35234,0.33515,0.35234,9041722,0
1986-12-17,0.35234,0.36083,0.34354,0.34354,12621289,0
1986-12-18,0.34354,0.36083,0.34354,0.35234,2672746,0
1986-12-19,0.35234,0.35234,0.34354,0.35234,1378796,0
1986-12-22,0.34354,0.35234,0.34354,0.35234,1336369,0
1986-12-23,0.35234,0.36083,0.35234,0.35234,3664418,0
1986-12-24,0.34354,0.35234,0.34354,0.35234,1378796,0
1986-12-26,0.35234,0.35234,0.35234,0.35234,503794,0
1986-12-29,0.34354,0.35234,0.34354,0.34354,2195468,0
1986-12-30,0.34354,0.34354,0.33515,0.33515,8193234,0
1986-12-31,0.33515,0.34354,0.33515,0.33515,10314456,0
1987-01-02,0.33515,0.33515,0.33515,0.33515,3197747,0
1987-01-05,0.34354,0.36083,0.34354,0.36083,3425782,0
1987-01-06,0.36083,0.36083,0.35234,0.35234,4194725,0
1987-01-07,0.36083,0.37792,0.36083,0.37792,6856860,0
1987-01-08,0.37792,0.37792,0.36083,0.36949,1787131,0
1987-01-09,0.36949,0.36949,0.36083,0.36083,4093964,0
1987-01-12,0.36083,0.36949,0.35234,0.35234,2078802,0
1987-01-13,0.35234,0.35234,0.35234,0.35234,1887889,0
1987-01-14,0.35234,0.35234,0.33515,0.35234,17881925,0
1987-01-15,0.35234,0.36949,0.35234,0.36949,11157644,0
1987-01-16,0.36949,0.36949,0.35234,0.36949,4587148,0
1987-01-19,0.36949,0.36949,0.36083,0.36083,3150020,0
1987-01-20,0.36949,0.36949,0.36083,0.36083,6724283,0
1987-01-21,0.36083,0.36949,0.36083,0.36083,3770479,0
1987-01-22,0.36083,0.36949,0.36083,0.36949,4131088,0
1987-01-23,0.36949,0.38666,0.36949,0.37792,28148660,0
1987-01-26,0.37792,0.37792,0.36949,0.37792,3796994,0
1987-01-27,0.37792,0.38666,0.37792,0.38666,10685673,0
1987-01-28,0.39527,0.40376,0.39527,0.40376,14111448,0
1987-01-29,0.40376,0.42964,0.40376,0.40376,13289474,0
1987-01-30,0.41217,0.41217,0.40376,0.41217,4613666,0
1987-02-02,0.41217,0.42103,0.41217,0.42103,8092474,0
1987-02-03,0.42103,0.42103,0.42103,0.42103,6209886,0
1987-02-04,0.42103,0.42964,0.42103,0.42964,10165973,0
1987-02-05,0.42964,0.43813,0.42964,0.43813,29347151,0
1987-02-06,0.43813,0.44671,0.43813,0.44671,8394750,0
1987-02-09,0.44671,0.4554,0.43813,0.44671,19451632,0
1987-02-10,0.44671,0.44671,0.42964,0.43813,8771266,0
1987-02-11,0.42964,0.42964,0.42103,0.42964,17733442,0
1987-02-12,0.43813,0.4554,0.43813,0.43813,13130384,0
1987-02-13,0.44671,0.44671,0.43813,0.44671,2773502,0
1987-02-17,0.44671,0.46388,0.44671,0.46388,11794010,0
1987-02-18,0.46388,0.46388,0.44671,0.4554,15479642,0
1987-02-19,0.4554,0.46388,0.44671,0.4554,3563659,0
1987-02-20,0.4554,0.4554,0.4554,0.4554,1606829,0
1987-02-23,0.4554,0.4554,0.43813,0.44671,4603062,0
1987-02-24,0.44671,0.44671,0.43813,0.44671,2328043,0
1987-02-25,0.42964,0.43813,0.42103,0.42964,7954595,0
1987-02-26,0.42964,0.42964,0.42103,0.42964,7185649,0
1987-02-27,0.42964,0.44671,0.42964,0.44671,3043962,0
1987-03-02,0.46388,0.47244,0.4554,0.46388,15166761,0
1987-03-03,0.46388,0.46388,0.4554,0.46388,6575796,0
1987-03-04,0.46388,0.46388,0.4554,0.46388,8092474,0
1987-03-05,0.48117,0.48117,0.46388,0.47244,11740982,0
1987-03-06,0.47244,0.47244,0.46388,0.47244,4120482,0
1987-03-09,0.47244,0.47244,0.4554,0.4554,2900775,0
1987-03-10,0.4554,0.48117,0.4554,0.48117,7684136,0
1987-03-11,0.48968,0.48968,0.48117,0.48968,8638691,0
1987-03-12,0.48968,0.48968,0.48117,0.48968,5133365,0
1987-03-13,0.48968,0.48968,0.48117,0.48117,2020467,0
1987-03-16,0.48117,0.48117,0.46388,0.46388,6809133,0
1987-03-17,0.46388,0.47244,0.46388,0.47244,9158390,0
1987-03-18,0.507,0.5155,0.49835,0.507,16434191,0
1987-03-19,0.5155,0.5243,0.507,0.5243,13825087,0
1987-03-20,0.5243,0.5414,0.5155,0.5414,14487968,0
1987-03-23,0.5414,0.5586,0.5327,0.5586,25810006,0
1987-03-24,0.5586,0.5757,0.5586,0.5757,9969756,0
1987-03-25,0.5669,0.5757,0.5586,0.5586,10431125,0
1987-03-26,0.5586,0.5669,0.5327,0.5414,11300828,0
1987-03-27,0.5414,0.5414,0.5327,0.5327,7291709,0
1987-03-30,0.507,0.5243,0.48968,0.5243,9800061,0
1987-03-31,0.5243,0.55,0.5243,0.5414,6411405,0
1987-04-01,0.5414,0.5414,0.5327,0.5414,6851557,0
1987-04-02,0.5414,0.55,0.5414,0.5414,4645481,0
1987-04-03,0.5414,0.5414,0.5243,0.5414,57803386,0
1987-04-06,0.55,0.55,0.5414,0.55,5032606,0
1987-04-07,0.55,0.5586,0.5414,0.5586,12032650,0
1987-04-08,0.5586,0.5669,0.55,0.5586,21138008,0
1987-04-09,0.5586,0.5669,0.5586,0.5586,9444754,0
1987-04-10,0.5586,0.5586,0.55,0.5586,5318971,0
1987-04-13,0.5586,0.5669,0.55,0.5586,10823549,0
1987-04-14,0.55,0.55,0.5327,0.5327,5806854,0
1987-04-15,0.5414,0.5414,0.5414,0.5414,3977302,0
1987-04-16,0.55,0.5586,0.55,0.55,10314456,0
1987-04-20,0.55,0.55,0.5414,0.5414,6422010,0
1987-04-21,0.5414,0.5414,0.5243,0.5327,13225839,0
1987-04-22,0.5327,0.5414,0.5327,0.5327,5197003,0
1987-04-23,0.5327,0.5414,0.5327,0.5327,6756100,0
1987-04-24,0.5327,0.5327,0.5155,0.5155,2985624,0
1987-04-27,0.48968,0.507,0.48968,0.507,8702329,0
1987-04-28,0.5155,0.5243,0.5155,0.5155,10171275,0
1987-04-29,0.5155,0.5327,0.5155,0.5327,3287900,0
1987-04-30,0.5327,0.5414,0.5243,0.5414,3478809,0
1987-05-01,0.5327,0.5414,0.5243,0.5243,19711482,0
1987-05-04,0.5243,0.5327,0.5243,0.5327,7535650,0
1987-05-05,0.5327,0.5414,0.5327,0.5414,12594775,0
1987-05-06,0.5414,0.5586,0.5414,0.55,14726606,0
1987-05-07,0.5586,0.5586,0.5327,0.55,13740236,0
1987-05-08,0.55,0.5586,0.55,0.5586,9131876,0
1987-05-11,0.5586,0.5928,0.5586,0.5928,18009200,0
1987-05-12,0.5669,0.5842,0.5669,0.5669,7631105,0
1987-05-13,0.5669,0.5842,0.5669,0.5842,10553097,0
1987-05-14,0.5842,0.5842,0.5757,0.5842,8850811,0
1987-05-15,0.5842,0.5842,0.5669,0.5669,3457597,0
1987-05-18,0.5586,0.5757,0.55,0.5669,7906865,0
1987-05-19,0.5669,0.5842,0.5669,0.5757,10940218,0
1987-05-20,0.5757,0.5757,0.5669,0.5669,14912216,0
1987-05-21,0.5669,0.5842,0.5669,0.5757,10531883,0
1987-05-22,0.5757,0.5757,0.5669,0.5757,8781870,0
1987-05-26,0.5757,0.5842,0.5757,0.5842,13840995,0
1987-05-27,0.5928,0.6359,0.5928,0.6273,14875092,0
1987-05-28,0.6187,0.6187,0.6102,0.6187,4926544,0
1987-05-29,0.6187,0.6273,0.6187,0.6273,6268221,0
1987-06-01,0.6273,0.6531,0.6273,0.6443,12037952,0
1987-06-02,0.6359,0.6443,0.6359,0.6359,6077313,0
1987-06-03,0.6359,0.6443,0.6359,0.6443,14010690,0
1987-06-04,0.6531,0.6614,0.6443,0.6614,11703862,0
1987-06-05,0.6531,0.6531,0.6443,0.6531,7297015,0
1987-06-08,0.6531,0.6614,0.6443,0.6614,6660646,0
1987-06-09,0.6614,0.6786,0.6614,0.6702,17319804,0
1987-06-10,0.6702,0.6702,0.6614,0.6614,6135645,0
1987-06-11,0.6614,0.6614,0.6614,0.6614,3250779,0
1987-06-12,0.6614,0.6702,0.6614,0.6614,4258358,0
1987-06-15,0.6702,0.6873,0.6614,0.6786,5462156,0
1987-06-16,0.6786,0.6873,0.6614,0.6873,4862908,0
1987-06-17,0.6957,0.6957,0.6786,0.6873,8628085,0
1987-06-18,0.6786,0.6873,0.6702,0.6873,13310687,0
1987-06-19,0.6786,0.6786,0.6786,0.6786,3621994,0
1987-06-22,0.6957,0.6957,0.6614,0.6614,14328876,0
1987-06-23,0.6531,0.6531,0.6273,0.6531,17627381,0
1987-06-24,0.6531,0.6614,0.6443,0.6443,5170485,0
1987-06-25,0.6531,0.6531,0.6443,0.6443,6034885,0
1987-06-26,0.6443,0.6443,0.6359,0.6359,3399261,0
1987-06-29,0.6273,0.6443,0.6273,0.6359,6337161,0
1987-06-30,0.6359,0.6359,0.6273,0.6359,6172767,0
1987-07-01,0.6273,0.6273,0.6102,0.6187,5244728,0
1987-07-02,0.6359,0.6359,0.6273,0.6359,8384143,0
1987-07-06,0.6359,0.6359,0.6359,0.6359,3319719,0
1987-07-07,0.6359,0.6359,0.6359,0.6359,6305339,0
1987-07-08,0.6359,0.6359,0.6187,0.6187,8734143,0
1987-07-09,0.6187,0.6273,0.6102,0.6187,9953850,0
1987-07-10,0.6187,0.6273,0.6187,0.6187,4369724,0
1987-07-13,0.6187,0.6187,0.6187,0.6187,3950780,0
1987-07-14,0.6187,0.6443,0.6187,0.6359,6878074,0
1987-07-15,0.6187,0.6359,0.6187,0.6273,5488671,0
1987-07-16,0.6359,0.6443,0.6359,0.6443,5260638,0
1987-07-17,0.6443,0.6531,0.6443,0.6531,3155322,0
1987-07-20,0.6531,0.6531,0.6443,0.6531,3505326,0
1987-07-21,0.6443,0.6614,0.6443,0.6443,3510626,0
1987-07-22,0.6443,0.6443,0.6359,0.6359,2625016,0
1987-07-23,0.6359,0.6443,0.6359,0.6359,3505326,0
1987-07-24,0.6359,0.6443,0.6359,0.6443,4555329,0
1987-07-27,0.6443,0.6531,0.6359,0.6443,4878817,0
1987-07-28,0.6443,0.6531,0.6443,0.6531,7556865,0
1987-07-29,0.6531,0.713,0.6531,0.7046,15638732,0
1987-07-30,0.713,0.713,0.6957,0.6957,3653809,0
1987-07-31,0.713,0.713,0.6957,0.7046,4921240,0
1987-08-03,0.6957,0.713,0.6957,0.7046,6517465,0
1987-08-04,0.7046,0.713,0.7046,0.713,4364420,0
1987-08-05,0.713,0.713,0.713,0.713,5403822,0
1987-08-06,0.7218,0.739,0.713,0.7302,7212164,0
1987-08-07,0.739,0.7476,0.7302,0.7476,11963712,0
1987-08-10,0.7476,0.7476,0.739,0.7476,16052371,0
1987-08-11,0.7476,0.7904,0.7476,0.7732,13024321,0
1987-08-12,0.7732,0.7819,0.7476,0.7476,4868212,0
1987-08-13,0.7476,0.756,0.7476,0.756,3462903,0
1987-08-14,0.756,0.7647,0.756,0.756,3643204,0
1987-08-17,0.7647,0.7647,0.7476,0.7476,2746985,0
1987-08-18,0.7476,0.7647,0.739,0.7476,12165227,0
1987-08-19,0.756,0.7732,0.7476,0.7476,11847041,0
1987-08-20,0.7647,0.7819,0.7647,0.7732,10993249,0
1987-08-21,0.7647,0.7819,0.7647,0.7732,5907612,0
1987-08-24,0.7819,0.7819,0.7732,0.7732,1781829,0
1987-08-25,0.7732,0.7819,0.7732,0.7732,1925013,0
1987-08-26,0.7819,0.7819,0.7647,0.7732,3150020,0
1987-08-27,0.7732,0.7732,0.739,0.739,5106851,0
1987-08-28,0.739,0.7476,0.7302,0.739,4406845,0
1987-08-31,0.7218,0.7302,0.713,0.7302,8453081,0
1987-09-01,0.7302,0.739,0.7218,0.7302,4534120,0
1987-09-02,0.7218,0.7302,0.7218,0.7218,2762895,0
1987-09-03,0.7302,0.7302,0.7302,0.7302,1882586,0
1987-09-04,0.7302,0.739,0.713,0.7302,9794756,0
1987-09-08,0.7218,0.7218,0.7046,0.713,18131174,0
1987-09-09,0.713,0.713,0.7046,0.713,8840205,0
1987-09-10,0.713,0.7218,0.713,0.713,10860674,0
1987-09-11,0.7218,0.7476,0.7218,0.739,7795503,0
1987-09-14,0.7476,0.756,0.739,0.739,3717445,0
1987-09-15,0.739,0.739,0.7218,0.7218,3150020,0
1987-09-16,0.713,0.7218,0.7046,0.7046,6878074,0
1987-09-17,0.713,0.7218,0.7046,0.713,3537141,0
1987-09-18,0.7046,0.713,0.7046,0.713,6427314,0
1987-09-21,0.713,0.713,0.6702,0.6702,25263793,0
1987-09-22,0.6786,0.6786,0.6702,0.6786,6193980,0
1987-09-23,0.6957,0.7218,0.6873,0.7046,5066194,0
1987-09-24,0.7046,0.7046,0.6957,0.7046,5423267,0
1987-09-25,0.7046,0.713,0.6957,0.7046,2764663,0
1987-09-28,0.713,0.713,0.6702,0.6702,6893980,0
1987-09-29,0.6702,0.6702,0.6187,0.6359,24581464,0
1987-09-30,0.6359,0.6443,0.6359,0.6359,7742469,0
1987-10-01,0.6359,0.6702,0.6359,0.6614,6558119,0
1987-10-02,0.6702,0.713,0.6702,0.6873,12819271,0
1987-10-05,0.6957,0.739,0.6957,0.7302,6498020,0
1987-10-06,0.7302,0.7302,0.6873,0.6957,4231845,0
1987-10-07,0.7046,0.7046,0.6702,0.6702,3026283,0
1987-10-08,0.6702,0.6702,0.6273,0.6359,7795503,0
1987-10-09,0.6359,0.6359,0.6187,0.6187,5720240,0
1987-10-12,0.6187,0.6187,0.6013,0.6102,6915193,0
1987-10-13,0.6187,0.6359,0.6187,0.6187,6080848,0
1987-10-14,0.6187,0.6273,0.6102,0.6102,1951528,0
1987-10-15,0.5928,0.6102,0.5842,0.5928,8513184,0
1987-10-16,0.5928,0.5928,0.5586,0.5586,9011671,0
1987-10-19,0.5155,0.5243,0.42103,0.43813,11330878,0
1987-10-20,0.42964,0.48968,0.36083,0.43813,20554669,0
1987-10-21,0.4554,0.48117,0.43813,0.47244,17691019,0
1987-10-22,0.43813,0.46388,0.40376,0.44671,18118801,0
1987-10-23,0.43813,0.43813,0.41217,0.42103,10751078,0
1987-10-26,0.42103,0.42103,0.34354,0.36083,6487414,0
1987-10-27,0.38666,0.40376,0.37792,0.39527,11355625,0
1987-10-28,0.36949,0.42103,0.36083,0.39527,10058143,0
1987-10-29,0.40376,0.43813,0.40376,0.43813,11185928,0
1987-10-30,0.44671,0.47244,0.44671,0.4554,11511183,0
1987-11-02,0.46388,0.48968,0.4554,0.48117,8608638,0
1987-11-03,0.48117,0.48117,0.46388,0.47244,5242960,0
1987-11-04,0.44671,0.4554,0.43813,0.44671,13360186,0
1987-11-05,0.43813,0.46388,0.43813,0.44671,5402055,0
1987-11-06,0.44671,0.48117,0.44671,0.48117,5239425,0
1987-11-09,0.47244,0.48968,0.46388,0.46388,4132852,0
1987-11-10,0.4554,0.46388,0.4554,0.46388,2994465,0
1987-11-11,0.46388,0.48117,0.46388,0.47244,7035397,0
1987-11-12,0.48117,0.48968,0.48117,0.48117,4507605,0
1987-11-13,0.48968,0.49835,0.48968,0.48968,2177791,0
1987-11-16,0.507,0.507,0.48968,0.49835,6395493,0
1987-11-17,0.49835,0.49835,0.48117,0.49835,4945991,0
1987-11-18,0.507,0.507,0.48968,0.48968,6116200,0
1987-11-19,0.48968,0.507,0.48968,0.507,3369210,0
1987-11-20,0.49835,0.49835,0.48117,0.48968,5235891,0
1987-11-23,0.48968,0.49835,0.48117,0.49835,3751036,0
1987-11-24,0.507,0.5155,0.507,0.5155,5486902,0
1987-11-25,0.5155,0.5155,0.49835,0.507,1841931,0
1987-11-27,0.49835,0.507,0.49835,0.49835,3641438,0
1987-11-30,0.48117,0.48117,0.44671,0.46388,7268730,0
1987-12-01,0.46388,0.47244,0.46388,0.47244,3998510,0
1987-12-02,0.47244,0.48117,0.47244,0.48117,13059677,0
1987-12-03,0.48117,0.48117,0.4554,0.4554,3259611,0
1987-12-04,0.44671,0.46388,0.44671,0.44671,7035397,0
1987-12-07,0.4554,0.4554,0.43813,0.43813,27554714,0
1987-12-08,0.44671,0.46388,0.43813,0.46388,4694979,0
1987-12-09,0.46388,0.49835,0.46388,0.49835,6229330,0
1987-12-10,0.48968,0.5155,0.48117,0.507,7194489,0
1987-12-11,0.507,0.507,0.48117,0.49835,3818206,0
1987-12-14,0.507,0.5155,0.49835,0.507,10478853,0
1987-12-15,0.507,0.5155,0.507,0.5155,5840438,0
1987-12-16,0.5155,0.5243,0.5155,0.5155,4157599,0
1987-12-17,0.5243,0.5327,0.5155,0.5155,4447501,0
1987-12-18,0.5327,0.55,0.5243,0.55,11171786,0
1987-12-21,0.55,0.5586,0.5414,0.5586,5755590,0
1987-12-22,0.5586,0.5586,0.55,0.55,5271245,0
1987-12-23,0.5586,0.5586,0.55,0.55,2333351,0
1987-12-24,0.55,0.5586,0.55,0.55,417177,0
1987-12-28,0.55,0.55,0.5327,0.5327,4306091,0
1987-12-29,0.5327,0.5327,0.5155,0.5155,2057590,0
1987-12-30,0.5155,0.5414,0.5155,0.5327,4645481,0
1987-12-31,0.5243,0.5327,0.5155,0.5243,2838908,0
1988-01-04,0.5243,0.5586,0.5243,0.5586,3217191,0
1988-01-05,0.5586,0.5669,0.55,0.55,2814158,0
1988-01-06,0.55,0.5586,0.5414,0.5586,3970224,0
1988-01-07,0.55,0.55,0.55,0.55,3266688,0
1988-01-08,0.55,0.55,0.5327,0.5327,5306601,0
1988-01-11,0.5327,0.5327,0.49835,0.5243,5554074,0
1988-01-12,0.5243,0.5327,0.5155,0.5155,5331347,0
1988-01-13,0.5155,0.5155,0.507,0.5155,6225799,0
1988-01-14,0.5155,0.5155,0.507,0.5155,3966695,0
1988-01-15,0.5155,0.5327,0.49835,0.507,6611155,0
1988-01-18,0.507,0.507,0.49835,0.49835,7647016,0
1988-01-19,0.507,0.5155,0.49835,0.49835,10316224,0
1988-01-20,0.49835,0.49835,0.48968,0.48968,11458152,0
1988-01-21,0.48968,0.5155,0.48968,0.5155,3708611,0
1988-01-22,0.507,0.5155,0.507,0.5155,9969756,0
1988-01-25,0.5155,0.5243,0.5155,0.5243,5027303,0
1988-01-26,0.5155,0.5155,0.507,0.5155,3266688,0
1988-01-27,0.5155,0.5155,0.507,0.507,940410,0
1988-01-28,0.507,0.5155,0.49835,0.5155,7201558,0
1988-01-29,0.507,0.5327,0.507,0.5327,3641438,0
1988-02-01,0.5414,0.5586,0.5414,0.55,4864675,0
1988-02-02,0.55,0.55,0.5414,0.5414,2485370,0
1988-02-03,0.5414,0.55,0.5327,0.55,2220215,0
1988-02-04,0.5586,0.5757,0.5586,0.5586,10337436,0
1988-02-05,0.5669,0.5669,0.5586,0.5669,10249053,0
1988-02-08,0.5586,0.5586,0.5586,0.5586,14512717,0
1988-02-09,0.5586,0.5669,0.55,0.5669,5352558,0
1988-02-10,0.5669,0.6013,0.5586,0.5928,5995998,0
1988-02-11,0.5928,0.6013,0.5928,0.6013,9315715,0
1988-02-12,0.5928,0.6102,0.5757,0.5928,3376283,0
1988-02-16,0.5928,0.6013,0.5842,0.6013,3811135,0
1988-02-17,0.6013,0.6013,0.5928,0.5928,2032842,0
1988-02-18,0.5842,0.6013,0.5842,0.6013,15308175,0
1988-02-19,0.6013,0.6102,0.5928,0.6102,3814671,0
1988-02-22,0.6102,0.6359,0.6102,0.6273,2987394,0
1988-02-23,0.6273,0.6359,0.6187,0.6273,2768199,0
1988-02-24,0.6187,0.6359,0.6187,0.6359,4267197,0
1988-02-25,0.6359,0.6531,0.6273,0.6443,9619757,0
1988-02-26,0.6359,0.6359,0.6187,0.6187,1990417,0
1988-02-29,0.6187,0.6531,0.6187,0.6531,5900541,0
1988-03-01,0.6443,0.6531,0.6359,0.6359,6254078,0
1988-03-02,0.6359,0.6531,0.6359,0.6531,6671252,0
1988-03-03,0.6873,0.6957,0.6786,0.6873,30234531,0
1988-03-04,0.6786,0.6786,0.6614,0.6702,19985475,0
1988-03-07,0.6614,0.6702,0.6614,0.6614,3535374,0
1988-03-08,0.6702,0.6702,0.6614,0.6614,5557609,0
1988-03-09,0.6702,0.6702,0.6702,0.6702,2379309,0
1988-03-10,0.6614,0.6786,0.6614,0.6614,32292114,0
1988-03-11,0.6614,0.6702,0.6614,0.6702,2679810,0
1988-03-14,0.6702,0.6873,0.6702,0.6786,2273247,0
1988-03-15,0.6786,0.6873,0.6786,0.6873,5363164,0
1988-03-16,0.6786,0.6873,0.6786,0.6873,3609619,0
1988-03-17,0.6957,0.6957,0.6873,0.6873,3949014,0
1988-03-18,0.6957,0.7046,0.6873,0.7046,4698512,0
1988-03-21,0.6957,0.6957,0.6786,0.6786,5292457,0
1988-03-22,0.6873,0.6957,0.6873,0.6957,3157094,0
1988-03-23,0.7046,0.713,0.7046,0.713,11023303,0
1988-03-24,0.7046,0.7046,0.6702,0.6702,7332370,0
1988-03-25,0.6702,0.6873,0.6702,0.6873,13795032,0
1988-03-28,0.6786,0.6786,0.6531,0.6531,5253569,0
1988-03-29,0.6614,0.6702,0.6614,0.6702,5720240,0
1988-03-30,0.6702,0.6786,0.6614,0.6614,2071733,0
1988-03-31,0.6614,0.6702,0.6614,0.6702,6133874,0
1988-04-04,0.6702,0.6702,0.6614,0.6614,2697491,0
1988-04-05,0.6702,0.6702,0.6614,0.6702,4040936,0
1988-04-06,0.6702,0.713,0.6702,0.713,15124336,0
1988-04-07,0.713,0.713,0.6873,0.6957,3372749,0
1988-04-08,0.7046,0.7218,0.6957,0.7218,4228309,0
1988-04-11,0.7302,0.7476,0.7302,0.7476,14608172,0
1988-04-12,0.7476,0.756,0.7302,0.7302,7099034,0
1988-04-13,0.739,0.7476,0.739,0.739,4104570,0
1988-04-14,0.7302,0.7302,0.713,0.713,6947011,0
1988-04-15,0.713,0.713,0.6531,0.6786,15682926,0
1988-04-18,0.6786,0.6957,0.6786,0.6873,2110621,0
1988-04-19,0.7046,0.7218,0.7046,0.713,5935895,0
1988-04-20,0.713,0.713,0.7046,0.713,6183372,0
1988-04-21,0.713,0.739,0.713,0.739,6650041,0
1988-04-22,0.7302,0.7476,0.7218,0.7476,4673766,0
1988-04-25,0.7302,0.739,0.7302,0.739,3581334,0
1988-04-26,0.739,0.756,0.7302,0.739,4723260,0
1988-04-27,0.739,0.7476,0.7302,0.7476,4157599,0
1988-04-28,0.7476,0.7647,0.7476,0.7476,4613666,0
1988-04-29,0.7476,0.7476,0.7218,0.7302,9884909,0
1988-05-02,0.7302,0.739,0.7302,0.739,6243475,0
1988-05-03,0.739,0.7476,0.7302,0.7476,2792947,0
1988-05-04,0.739,0.7476,0.739,0.739,3043962,0
1988-05-05,0.739,0.739,0.713,0.713,3287900,0
1988-05-06,0.713,0.7218,0.713,0.7218,6614687,0
1988-05-09,0.7218,0.7302,0.713,0.713,1891426,0
1988-05-10,0.713,0.7302,0.713,0.7302,3461134,0
1988-05-11,0.7218,0.7218,0.7046,0.713,7845001,0
1988-05-12,0.7302,0.7302,0.713,0.713,4507605,0
1988-05-13,0.7218,0.7302,0.7218,0.7218,2838908,0
1988-05-16,0.7218,0.7302,0.713,0.7218,1456577,0
1988-05-17,0.739,0.7476,0.7302,0.739,3305576,0
1988-05-18,0.7302,0.739,0.7046,0.7046,5663674,0
1988-05-19,0.6957,0.7046,0.6786,0.7046,6657111,0
1988-05-20,0.7046,0.713,0.6873,0.7046,3079312,0
1988-05-23,0.713,0.713,0.6786,0.6873,1792437,0
1988-05-24,0.6873,0.6873,0.6702,0.6786,3319719,0
1988-05-25,0.6786,0.6873,0.6702,0.6702,5133365,0
1988-05-26,0.6786,0.6786,0.6702,0.6702,4037398,0
1988-05-27,0.6702,0.6702,0.6531,0.6531,2619714,0
1988-05-31,0.6614,0.713,0.6531,0.7046,4535889,0
1988-06-01,0.6957,0.7302,0.6873,0.7218,5204073,0
1988-06-02,0.7218,0.7218,0.7046,0.713,3160627,0
1988-06-03,0.7046,0.7218,0.7046,0.713,2404052,0
1988-06-06,0.7046,0.7218,0.6957,0.713,3178305,0
1988-06-07,0.7046,0.7218,0.7046,0.7218,4847002,0
1988-06-08,0.7218,0.7476,0.7218,0.7476,10362183,0
1988-06-09,0.7476,0.7647,0.7476,0.7476,5207612,0
1988-06-10,0.7476,0.7819,0.7476,0.7819,6989439,0
1988-06-13,0.7819,0.7992,0.7647,0.7992,10818249,0
1988-06-14,0.8075,0.8247,0.8075,0.8247,17683946,0
1988-06-15,0.8165,0.8247,0.8165,0.8247,15654639,0
1988-06-16,0.8075,0.8075,0.7904,0.7904,8315204,0
1988-06-17,0.7904,0.7992,0.7904,0.7904,7240448,0
1988-06-20,0.7904,0.7992,0.7904,0.7904,3680328,0
1988-06-21,0.7904,0.7992,0.7732,0.7992,4005581,0
1988-06-22,0.8075,0.8165,0.7992,0.8075,4496997,0
1988-06-23,0.8075,0.8165,0.8075,0.8165,5741449,0
1988-06-24,0.8075,0.8336,0.8075,0.8165,6925801,0
1988-06-27,0.8165,0.8165,0.7732,0.7819,5699026,0
1988-06-28,0.7904,0.8165,0.7819,0.8165,6597008,0
1988-06-29,0.8165,0.8247,0.7992,0.8075,5398518,0
1988-06-30,0.8075,0.8165,0.8075,0.8165,4482854,0
1988-07-01,0.8165,0.8165,0.8075,0.8075,4309623,0
1988-07-05,0.8075,0.8075,0.7904,0.8075,10302084,0
1988-07-06,0.8075,0.8075,0.7732,0.7819,12108661,0
1988-07-07,0.7732,0.7819,0.7647,0.7732,5522257,0
1988-07-08,0.7647,0.7647,0.7476,0.7647,9711677,0
1988-07-11,0.7647,0.7647,0.7476,0.756,5950038,0
1988-07-12,0.756,0.756,0.7302,0.739,8403587,0
1988-07-13,0.739,0.7476,0.739,0.7476,5112153,0
1988-07-14,0.7476,0.7819,0.739,0.7819,8414194,0
1988-07-15,0.7819,0.7819,0.7647,0.7732,4617199,0
1988-07-18,0.7647,0.7732,0.7647,0.7647,4245986,0
1988-07-19,0.7732,0.7732,0.7647,0.7647,4387400,0
1988-07-20,0.7647,0.7647,0.756,0.7647,7530350,0
1988-07-21,0.756,0.756,0.7476,0.7476,15619289,0
1988-07-22,0.7476,0.7476,0.7302,0.7302,3415172,0
1988-07-25,0.7302,0.7302,0.713,0.7218,2693955,0
1988-07-26,0.7218,0.7302,0.7218,0.7302,6335395,0
1988-07-27,0.7302,0.7476,0.7302,0.7302,6434382,0
1988-07-28,0.739,0.7476,0.7302,0.739,7707120,0
1988-07-29,0.739,0.7732,0.739,0.7732,8774803,0
1988-08-01,0.7819,0.7904,0.7732,0.7904,7438430,0
1988-08-02,0.7819,0.7904,0.7647,0.7647,4560635,0
1988-08-03,0.7732,0.7819,0.7647,0.7819,7576309,0
1988-08-04,0.7732,0.7819,0.7732,0.7732,4111641,0
1988-08-05,0.7647,0.7732,0.756,0.7647,1870214,0
1988-08-08,0.7647,0.7819,0.7647,0.7647,2071733,0
1988-08-09,0.756,0.7647,0.739,0.756,7618734,0
1988-08-10,0.756,0.756,0.7302,0.739,5136902,0
1988-08-11,0.739,0.7476,0.713,0.7218,2541934,0
1988-08-12,0.7218,0.739,0.7218,0.7302,2301530,0
1988-08-15,0.7302,0.7302,0.713,0.7302,5250031,0
1988-08-16,0.7218,0.7302,0.713,0.7218,7325296,0
1988-08-17,0.713,0.713,0.6957,0.713,5398518,0
1988-08-18,0.713,0.713,0.7046,0.7046,4002046,0
1988-08-19,0.7046,0.7046,0.6957,0.7046,2602035,0
1988-08-22,0.7046,0.7046,0.6873,0.6957,7251056,0
1988-08-23,0.6957,0.6957,0.6873,0.6873,1378796,0
1988-08-24,0.6873,0.6873,0.6786,0.6873,7678835,0
1988-08-25,0.6786,0.6786,0.6614,0.6702,13533420,0
1988-08-26,0.6702,0.6786,0.6443,0.6702,4917708,0
1988-08-29,0.6702,0.6786,0.6702,0.6786,3089920,0
1988-08-30,0.6786,0.6957,0.6786,0.6873,3171234,0
1988-08-31,0.6786,0.7046,0.6614,0.6614,5985393,0
1988-09-01,0.6614,0.6702,0.6531,0.6614,3287900,0
1988-09-02,0.6702,0.6957,0.6702,0.6873,4670230,0
1988-09-06,0.6873,0.7046,0.6873,0.6957,7997018,0
1988-09-07,0.7046,0.7302,0.7046,0.7218,7855604,0
1988-09-08,0.7218,0.739,0.7218,0.7302,7473781,0
1988-09-09,0.7302,0.739,0.7218,0.739,2587896,0
1988-09-12,0.7302,0.7302,0.713,0.7218,28597652,0
1988-09-13,0.7218,0.7302,0.713,0.7302,9669253,0
1988-09-14,0.739,0.7476,0.7302,0.7476,8651064,0
1988-09-15,0.7476,0.756,0.739,0.739,4931850,0
1988-09-16,0.7476,0.756,0.7476,0.756,4146996,0
1988-09-19,0.756,0.756,0.739,0.7476,7788431,0
1988-09-20,0.7476,0.7476,0.739,0.7476,4129317,0
1988-09-21,0.7476,0.7476,0.739,0.7476,1976276,0
1988-09-22,0.7476,0.7476,0.739,0.7476,4249520,0
1988-09-23,0.7476,0.7476,0.739,0.7476,2577292,0
1988-09-26,0.739,0.7476,0.739,0.739,5660136,0
1988-09-27,0.7476,0.7476,0.7302,0.739,2662138,0
1988-09-28,0.7302,0.739,0.7302,0.739,4610130,0
1988-09-29,0.739,0.756,0.739,0.7476,3956085,0
1988-09-30,0.7476,0.7476,0.7302,0.7302,8035906,0
1988-10-03,0.7302,0.7476,0.7302,0.7476,3461134,0
1988-10-04,0.7476,0.7476,0.739,0.739,3051029,0
1988-10-05,0.7476,0.756,0.739,0.7476,3556587,0
1988-10-06,0.7476,0.7819,0.7476,0.7732,2764663,0
1988-10-07,0.8165,0.8247,0.7992,0.8165,13692509,0
1988-10-10,0.8075,0.8418,0.7992,0.8336,7855604,0
1988-10-11,0.8247,0.8247,0.7992,0.8247,3450528,0
1988-10-12,0.8165,0.8165,0.7904,0.8075,3966695,0
1988-10-13,0.7904,0.8247,0.7904,0.8165,6494484,0
1988-10-14,0.8165,0.8247,0.7992,0.8075,6830346,0
1988-10-17,0.8075,0.8247,0.7992,0.8075,3468204,0
1988-10-18,0.8075,0.8336,0.7992,0.8336,2842440,0
1988-10-19,0.8336,0.8336,0.8075,0.8165,4178814,0
1988-10-20,0.8165,0.8418,0.8165,0.8336,1643950,0
1988-10-21,0.8336,0.8418,0.8247,0.8336,3326786,0
1988-10-24,0.8336,0.8336,0.8075,0.8075,4535889,0
1988-10-25,0.8075,0.8075,0.8075,0.8075,477278,0
1988-10-26,0.8075,0.8075,0.7904,0.7904,3107594,0
1988-10-27,0.7904,0.7904,0.7819,0.7819,2824765,0
1988-10-28,0.7732,0.7904,0.7732,0.7819,3425782,0
1988-10-31,0.7732,0.7992,0.7732,0.7992,4412149,0
1988-11-01,0.7992,0.7992,0.7904,0.7904,6589937,0
1988-11-02,0.7992,0.7992,0.7732,0.7904,3492954,0
1988-11-03,0.7904,0.7904,0.7732,0.7819,2393449,0
1988-11-04,0.7732,0.7904,0.7732,0.7819,1856070,0
1988-11-07,0.7732,0.7904,0.7732,0.7732,5154579,0
1988-11-08,0.7819,0.7904,0.7732,0.7904,7940455,0
1988-11-09,0.7819,0.7904,0.7732,0.7904,6833880,0
1988-11-10,0.7904,0.7992,0.7819,0.7904,4436897,0
1988-11-11,0.7819,0.7819,0.7476,0.756,5981854,0
1988-11-14,0.7647,0.7732,0.756,0.7647,3231333,0
1988-11-15,0.7647,0.7992,0.7647,0.7904,6324787,0
1988-11-16,0.7992,0.7992,0.7819,0.7904,17528392,0
1988-11-17,0.7992,0.8075,0.7904,0.8075,8668741,0
1988-11-18,0.8247,0.8247,0.8075,0.8165,10185418,0
1988-11-21,0.8075,0.8165,0.8075,0.8075,6572261,0
1988-11-22,0.8165,0.8247,0.8075,0.8247,7173277,0
1988-11-23,0.8247,0.8418,0.8165,0.8336,2333351,0
1988-11-25,0.8247,0.8589,0.8247,0.8509,4040936,0
1988-11-28,0.8509,0.868,0.8247,0.8418,6833880,0
1988-11-29,0.8418,0.8589,0.8336,0.8418,7123783,0
1988-11-30,0.8418,0.8509,0.8418,0.8418,4451037,0
1988-12-01,0.8418,0.8509,0.8336,0.8418,2393449,0
1988-12-02,0.8336,0.8589,0.8247,0.8589,7544493,0
1988-12-05,0.8589,0.8761,0.8589,0.868,5995998,0
1988-12-06,0.8589,0.8589,0.8589,0.8589,5271245,0
1988-12-07,0.8589,0.868,0.8589,0.868,4062145,0
1988-12-08,0.868,0.8761,0.8589,0.8761,3026283,0
1988-12-09,0.868,0.8761,0.8589,0.868,2524255,0
1988-12-12,0.8589,0.8589,0.8418,0.8418,4136388,0
1988-12-13,0.8418,0.8418,0.8336,0.8418,5607104,0
1988-12-14,0.8418,0.8418,0.8247,0.8336,10348045,0
1988-12-15,0.8336,0.8336,0.8075,0.8247,8880862,0
1988-12-16,0.8336,0.8509,0.8247,0.8418,10093495,0
1988-12-19,0.8418,0.8589,0.8418,0.8509,4348512,0
1988-12-20,0.868,0.8851,0.868,0.868,4362653,0
1988-12-21,0.868,0.8761,0.8589,0.868,6791458,0
1988-12-22,0.868,0.868,0.8509,0.8589,2980322,0
1988-12-23,0.8509,0.8589,0.8418,0.8509,993440,0
1988-12-27,0.8509,0.8589,0.8418,0.8509,2556077,0
1988-12-28,0.8589,0.8761,0.8509,0.868,6186903,0
1988-12-29,0.868,0.8851,0.868,0.8851,2867191,0
1988-12-30,0.8851,0.9021,0.8851,0.8851,3899518,0
1989-01-03,0.8851,0.8851,0.8589,0.8761,4779827,0
1989-01-04,0.868,0.8851,0.8589,0.8851,4670230,0
1989-01-05,0.8851,0.8851,0.868,0.868,4740938,0
1989-01-06,0.8589,0.8761,0.8589,0.8589,2867191,0
1989-01-09,0.8589,0.8589,0.8418,0.8509,3754568,0
1989-01-10,0.8509,0.8589,0.8418,0.8418,2025774,0
1989-01-11,0.8418,0.8509,0.8418,0.8418,3984369,0
1989-01-12,0.8418,0.8589,0.8418,0.8509,5448013,0
1989-01-13,0.8509,0.868,0.8509,0.868,5730843,0
1989-01-16,0.868,0.868,0.8589,0.8589,1849002,0
1989-01-17,0.8589,0.8589,0.8418,0.8509,1541422,0
1989-01-18,0.8509,0.8509,0.8418,0.8418,3899518,0
1989-01-19,0.8509,0.8509,0.8418,0.8509,3846487,0
1989-01-20,0.8509,0.8509,0.8418,0.8418,3065174,0
1989-01-23,0.8418,0.8418,0.8247,0.8247,4274271,0
1989-01-24,0.8247,0.8418,0.8165,0.8247,3121735,0
1989-01-25,0.8336,0.8336,0.8075,0.8165,10623803,0
1989-01-26,0.8165,0.8336,0.8075,0.8247,11171786,0
1989-01-27,0.8336,0.8851,0.8247,0.8589,13809175,0
1989-01-30,0.8589,0.868,0.8509,0.8589,3022747,0
1989-01-31,0.8589,0.8851,0.8418,0.8761,3082848,0
1989-02-01,0.868,0.8851,0.868,0.868,3577799,0
1989-02-02,0.8761,0.9107,0.868,0.9021,5780340,0
1989-02-03,0.9021,0.9538,0.9021,0.9451,19027390,0
1989-02-06,0.9364,0.9451,0.9192,0.9281,4550027,0
1989-02-07,0.9281,0.9538,0.9281,0.9538,9290965,0
1989-02-08,0.9451,0.9538,0.9281,0.9281,2672746,0
1989-02-09,0.9192,0.9538,0.9192,0.9364,7346510,0
1989-02-10,0.9281,0.9281,0.9021,0.9021,5847512,0
1989-02-13,0.9021,0.9021,0.8851,0.8851,4044468,0
1989-02-14,0.8851,0.9192,0.8851,0.9107,6416704,0
1989-02-15,0.9107,0.9107,0.8934,0.9021,3772246,0
1989-02-16,0.9021,0.9364,0.9021,0.9281,7183882,0
1989-02-17,0.9364,0.9624,0.9364,0.9538,7519743,0
1989-02-21,0.9538,0.9538,0.9451,0.9538,3047494,0
1989-02-22,0.9538,0.9538,0.9107,0.9192,6338926,0
1989-02-23,0.9107,0.9538,0.9107,0.9538,7735401,0
1989-02-24,0.9451,0.9538,0.9192,0.9281,8042979,0
1989-02-27,0.9281,0.9451,0.9281,0.9364,4033865,0
1989-02-28,0.9364,0.9794,0.9364,0.9794,12663712,0
1989-03-01,0.9883,0.9966,0.9794,0.9794,10970272,0
1989-03-02,0.9794,0.9966,0.9794,0.9794,3351536,0
1989-03-03,0.9883,1.0053,0.9883,0.9966,5985393,0
1989-03-06,0.9966,0.9966,0.9709,0.9794,7180350,0
1989-03-07,0.9794,0.9883,0.9709,0.9709,5161649,0
1989-03-08,0.9794,0.9883,0.9709,0.9709,3609619,0
1989-03-09,0.9794,0.9794,0.9709,0.9794,4461644,0
1989-03-10,0.9709,0.9794,0.9624,0.9794,3471740,0
1989-03-13,0.9794,1.0053,0.9794,0.9966,4624267,0
1989-03-14,0.9794,0.9794,0.9451,0.9538,19225372,0
1989-03-15,0.9624,0.9624,0.9364,0.9538,19759213,0
1989-03-16,0.9538,1.0137,0.9538,1.0053,12158154,0
1989-03-17,0.9794,0.9883,0.9709,0.9794,5699026,0
1989-03-20,0.9709,0.9794,0.9624,0.9709,2962642,0
1989-03-21,0.9709,0.9709,0.9451,0.9709,6169231,0
1989-03-22,0.9624,0.9624,0.9451,0.9451,1955063,0
1989-03-23,0.9451,0.9624,0.9451,0.9451,4281340,0
1989-03-27,0.9538,0.9709,0.9538,0.9709,2658602,0
1989-03-28,0.9709,0.9883,0.9709,0.9883,3584868,0
1989-03-29,0.9883,1.0053,0.9883,1.0053,5044981,0
1989-03-30,0.9966,1.0137,0.9966,1.0053,5928825,0
1989-03-31,1.0137,1.0311,1.0137,1.0137,4988413,0
1989-04-03,1.0137,1.0398,1.0137,1.0398,4479321,0
1989-04-04,1.0398,1.0398,1.0311,1.0311,6572261,0
1989-04-05,1.0311,1.0398,1.0311,1.0311,2927291,0
1989-04-06,1.0137,1.0226,1.0053,1.0137,7579844,0
1989-04-07,1.0053,1.0398,1.0053,1.0226,3804064,0
1989-04-10,1.0226,1.0398,1.0137,1.0311,4125785,0
1989-04-11,1.0398,1.0398,1.0311,1.0398,3379819,0
1989-04-12,1.0482,1.0569,1.0398,1.0569,5221749,0
1989-04-13,1.0482,1.0482,1.0398,1.0398,2640926,0
1989-04-14,1.0569,1.0742,1.0569,1.0652,7445500,0
1989-04-17,1.0652,1.0742,1.0569,1.0569,2421734,0
1989-04-18,1.0652,1.0742,1.0569,1.0742,3595478,0
1989-04-19,1.0652,1.1084,1.0652,1.1084,5083868,0
1989-04-20,1.0995,1.1084,1.0742,1.0914,4104570,0
1989-04-21,1.0914,1.1169,1.0914,1.1169,4210635,0
1989-04-24,1.1169,1.1169,1.1084,1.1084,3390426,0
1989-04-25,1.1169,1.1255,1.1084,1.1084,2036375,0
1989-04-26,1.1084,1.1169,1.1084,1.1084,2266175,0
1989-04-27,1.1084,1.1255,1.1084,1.1255,4245986,0
1989-04-28,1.1255,1.1255,1.1169,1.1255,3570727,0
1989-05-01,1.1169,1.1341,1.1169,1.1341,2612641,0
1989-05-02,1.1426,1.1686,1.1426,1.1426,7046005,0
1989-05-03,1.1514,1.1514,1.1341,1.1341,2909611,0
1989-05-04,1.1169,1.1255,1.1084,1.1169,12501086,0
1989-05-05,1.1255,1.1341,1.1169,1.1255,7685905,0
1989-05-08,1.1255,1.1255,1.1084,1.1169,6197512,0
1989-05-09,1.1084,1.1169,1.0652,1.0824,12614218,0
1989-05-10,1.0824,1.0995,1.0824,1.0914,4652552,0
1989-05-11,1.0914,1.0995,1.0824,1.0914,2952040,0
1989-05-12,1.1084,1.1255,1.1084,1.1169,6688929,0
1989-05-15,1.1255,1.1255,1.1084,1.1084,1838395,0
1989-05-16,1.1084,1.1169,1.0995,1.0995,5006092,0
1989-05-17,1.0995,1.1341,1.0995,1.1341,7926313,0
1989-05-18,1.1426,1.1686,1.1426,1.1686,4641947,0
1989-05-19,1.1686,1.1769,1.1598,1.1686,7905097,0
1989-05-22,1.1686,1.1858,1.1686,1.1686,7671764,0
1989-05-23,1.1686,1.1686,1.1514,1.1514,4118714,0
1989-05-24,1.1514,1.1514,1.1514,1.1514,3857094,0
1989-05-25,1.1514,1.1514,1.1426,1.1426,2085870,0
1989-05-26,1.1341,1.1514,1.1341,1.1514,4567706,0
1989-05-30,1.1514,1.1514,1.1255,1.1255,3128808,0
1989-05-31,1.1255,1.1686,1.1255,1.1514,5161649,0
1989-06-01,1.1514,1.2114,1.1514,1.2029,16987478,0
1989-06-02,1.2114,1.237,1.2114,1.2287,5833369,0
1989-06-05,1.2287,1.237,1.2114,1.2114,3531838,0
1989-06-06,1.2114,1.2114,1.1686,1.2029,4698512,0
1989-06-07,1.2029,1.2114,1.1858,1.1858,2626784,0
1989-06-08,1.1858,1.2029,1.1769,1.2029,3005067,0
1989-06-09,1.1941,1.2287,1.1941,1.2114,3811135,0
1989-06-12,1.2114,1.2114,1.1769,1.1769,6929337,0
1989-06-13,1.1769,1.1769,1.1598,1.1686,2754057,0
1989-06-14,1.1686,1.1686,1.1598,1.1598,4889425,0
1989-06-15,1.1598,1.1598,1.1514,1.1598,3542445,0
1989-06-16,1.1341,1.1598,1.1341,1.1514,7173277,0
1989-06-19,1.1426,1.1514,1.1341,1.1426,2835370,0
1989-06-20,1.1426,1.1514,1.1341,1.1341,5105084,0
1989-06-21,1.1341,1.1426,1.1169,1.1169,5186396,0
1989-06-22,1.1169,1.1255,1.1084,1.1169,4712653,0
1989-06-23,1.1341,1.1686,1.1341,1.1686,9174298,0
1989-06-26,1.1686,1.1686,1.1514,1.1598,2393449,0
1989-06-27,1.1598,1.1598,1.1426,1.1426,4723260,0
1989-06-28,1.1426,1.1426,1.1341,1.1341,2478298,0
1989-06-29,1.1341,1.1341,1.0995,1.0995,5034373,0
1989-06-30,1.1084,1.1084,1.0914,1.0914,4267197,0
1989-07-03,1.1084,1.1255,1.0914,1.1255,1173745,0
1989-07-05,1.1255,1.1514,1.1169,1.1514,3855918,0
1989-07-06,1.1514,1.1686,1.1514,1.1598,3775782,0
1989-07-07,1.1598,1.1769,1.1598,1.1769,3089920,0
1989-07-10,1.1858,1.1858,1.1769,1.1858,2161292,0
1989-07-11,1.1941,1.2029,1.1598,1.1598,3667364,0
1989-07-12,1.1598,1.1598,1.1514,1.1598,2606751,0
1989-07-13,1.1598,1.1598,1.1341,1.1514,2427624,0
1989-07-14,1.1426,1.1514,1.1426,1.1514,4907099,0
1989-07-17,1.1514,1.1858,1.1426,1.1858,4723260,0
1989-07-18,1.1769,1.1858,1.1769,1.1858,1480146,0
1989-07-19,1.1941,1.2287,1.1858,1.2202,4037398,0
1989-07-20,1.2287,1.2287,1.1858,1.1858,1725262,0
1989-07-21,1.1941,1.2114,1.1858,1.2114,2222570,0
1989-07-24,1.2114,1.2461,1.2114,1.2202,2726952,0
1989-07-25,1.2287,1.237,1.2202,1.2202,2948503,0
1989-07-26,1.2202,1.2287,1.1858,1.2114,3570727,0
1989-07-27,1.2202,1.2542,1.2029,1.2461,4091606,0
1989-07-28,1.2542,1.3147,1.2542,1.2715,4485212,0
1989-07-31,1.2975,1.3147,1.2887,1.3147,7058966,0
1989-08-01,1.3402,1.3402,1.3147,1.3232,6460309,0
1989-08-02,1.3232,1.3402,1.3147,1.3402,3792280,0
1989-08-03,1.3402,1.3402,1.3232,1.3232,5708454,0
1989-08-04,1.3232,1.3232,1.3147,1.3232,3203050,0
1989-08-07,1.3318,1.349,1.3147,1.3318,10188949,0
1989-08-08,1.3232,1.3402,1.3059,1.3318,4400364,0
1989-08-09,1.3232,1.349,1.3232,1.3232,4885893,0
1989-08-10,1.3232,1.349,1.3232,1.3402,1682841,0
1989-08-11,1.349,1.3659,1.3147,1.3232,2114154,0
1989-08-14,1.3147,1.349,1.3147,1.3318,3332680,0
1989-08-15,1.3318,1.349,1.3232,1.349,5253569,0
1989-08-16,1.349,1.3659,1.349,1.3659,7002398,0
1989-08-17,1.3659,1.392,1.3659,1.392,4706763,0
1989-08-18,1.392,1.4349,1.392,1.4263,5180502,0
1989-08-21,1.4263,1.4349,1.392,1.392,3141772,0
1989-08-22,1.392,1.452,1.392,1.452,9298038,0
1989-08-23,1.4436,1.452,1.4263,1.4436,7921596,0
1989-08-24,1.452,1.4608,1.4349,1.4608,5970069,0
1989-08-25,1.4608,1.4692,1.4436,1.452,4119891,0
1989-08-28,1.4349,1.4692,1.4349,1.452,3125273,0
1989-08-29,1.452,1.4777,1.4436,1.452,6455595,0
1989-08-30,1.452,1.4864,1.4436,1.452,4551206,0
1989-08-31,1.4692,1.5122,1.4608,1.5035,5588251,0
1989-09-01,1.5035,1.5035,1.4864,1.5035,3177125,0
1989-09-05,1.5035,1.5122,1.4777,1.4864,3707428,0
1989-09-06,1.4777,1.4864,1.4349,1.452,3928979,0
1989-09-07,1.452,1.452,1.4349,1.4349,3375108,0
1989-09-08,1.4349,1.452,1.4005,1.4436,5354916,0
1989-09-11,1.4608,1.4692,1.4349,1.4349,6255255,0
1989-09-12,1.4349,1.4436,1.4176,1.4349,2710456,0
1989-09-13,1.4349,1.452,1.392,1.4091,3632009,0
1989-09-14,1.4091,1.4091,1.3746,1.3831,3747498,0
1989-09-15,1.3575,1.4349,1.3575,1.4263,6903411,0
1989-09-18,1.4263,1.452,1.4091,1.452,3391604,0
1989-09-19,1.452,1.4777,1.4349,1.4692,3629651,0
1989-09-20,1.4777,1.4864,1.4777,1.4777,5559965,0
1989-09-21,1.4864,1.5035,1.4349,1.4608,3243115,0
1989-09-22,1.4608,1.4608,1.4349,1.4608,4020899,0
1989-09-25,1.4436,1.452,1.4349,1.4436,1531996,0
1989-09-26,1.4608,1.4692,1.4349,1.4349,2953219,0
1989-09-27,1.4263,1.4608,1.4263,1.452,1258595,0
1989-09-28,1.4608,1.4777,1.452,1.4608,4697334,0
1989-09-29,1.4608,1.4692,1.452,1.4692,3144128,0
1989-10-02,1.5035,1.5035,1.4864,1.5035,1972741,0
1989-10-03,1.5035,1.5296,1.4953,1.5296,6554587,0
1989-10-04,1.538,1.5979,1.5296,1.5894,6809133,0
1989-10-05,1.5894,1.6067,1.5551,1.581,3987904,0
1989-10-06,1.581,1.5894,1.5722,1.581,1986881,0
1989-10-09,1.581,1.581,1.5638,1.5722,1133675,0
1989-10-10,1.5722,1.581,1.5551,1.5551,4037398,0
1989-10-11,1.5551,1.5638,1.5208,1.5296,4261305,0
1989-10-12,1.538,1.538,1.5122,1.5122,2215500,0
1989-10-13,1.5122,1.5122,1.4005,1.4091,6531018,0
1989-10-16,1.2975,1.4864,1.2715,1.4864,18523009,0
1989-10-17,1.4864,1.4864,1.452,1.4692,6031350,0
1989-10-18,1.4692,1.4864,1.452,1.4864,6990616,0
1989-10-19,1.4953,1.5122,1.4864,1.4953,3125273,0
1989-10-20,1.4953,1.5035,1.4777,1.4777,2236714,0
1989-10-23,1.4777,1.4864,1.4608,1.4608,2465334,0
1989-10-24,1.4608,1.4608,1.4349,1.4608,4096323,0
1989-10-25,1.4608,1.4608,1.4349,1.4349,3822920,0
1989-10-26,1.4349,1.452,1.4176,1.4349,2199003,0
1989-10-27,1.4263,1.4436,1.4091,1.4091,6472092,0
1989-10-30,1.4091,1.4176,1.392,1.4005,4322585,0
1989-10-31,1.4091,1.4176,1.4091,1.4176,4242450,0
1989-11-01,1.4349,1.452,1.4349,1.452,4346152,0
1989-11-02,1.452,1.4692,1.452,1.452,6745496,0
1989-11-03,1.452,1.4608,1.452,1.452,1741764,0
1989-11-06,1.452,1.4777,1.4349,1.4349,3415172,0
1989-11-07,1.4349,1.4608,1.4176,1.4436,3679147,0
1989-11-08,1.452,1.4864,1.452,1.4608,2656247,0
1989-11-09,1.4777,1.4777,1.4608,1.4777,3181841,0
1989-11-10,1.4777,1.4864,1.4692,1.4864,2465334,0
1989-11-13,1.4864,1.4953,1.4777,1.4864,1798326,0
1989-11-14,1.4777,1.5035,1.4777,1.4777,6514520,0
1989-11-15,1.4777,1.5035,1.4777,1.5035,2074084,0
1989-11-16,1.5035,1.5296,1.5035,1.5035,4324944,0
1989-11-17,1.5122,1.5122,1.5035,1.5035,3778136,0
1989-11-20,1.5035,1.5466,1.5035,1.538,3370392,0
1989-11-21,1.538,1.538,1.5208,1.5296,3738073,0
1989-11-22,1.5208,1.5466,1.5208,1.5296,1213815,0
1989-11-24,1.5296,1.581,1.5296,1.5722,1682841,0
1989-11-27,1.581,1.6153,1.581,1.6067,3839416,0
1989-11-28,1.6067,1.6153,1.5894,1.5979,9602079,0
1989-11-29,1.5894,1.5894,1.538,1.5466,2698669,0
1989-11-30,1.5551,1.5551,1.538,1.5466,5545826,0
1989-12-01,1.5466,1.581,1.5466,1.5722,6186903,0
1989-12-04,1.5638,1.581,1.5466,1.5466,3775782,0
1989-12-05,1.5466,1.5466,1.5296,1.5296,2712808,0
1989-12-06,1.538,1.538,1.5208,1.5296,3632009,0
1989-12-07,1.5296,1.538,1.5208,1.5296,1178458,0
1989-12-08,1.5296,1.5466,1.5035,1.5122,2472404,0
1989-12-11,1.5035,1.5122,1.4953,1.4953,1550849,0
1989-12-12,1.5035,1.5035,1.4436,1.4608,5057941,0
1989-12-13,1.4692,1.4953,1.4608,1.4777,3990260,0
1989-12-14,1.4864,1.4864,1.4777,1.4864,3363320,0
1989-12-15,1.5122,1.5122,1.4864,1.5035,3969048,0
1989-12-18,1.5035,1.5035,1.4349,1.4349,5816872,0
1989-12-19,1.4349,1.4349,1.4091,1.4263,7565705,0
1989-12-20,1.4349,1.4349,1.4176,1.4263,4492282,0
1989-12-21,1.452,1.4692,1.452,1.4608,5298346,0
1989-12-22,1.4692,1.4864,1.4692,1.4777,2071733,0
1989-12-26,1.4777,1.4864,1.4608,1.4692,1817184,0
1989-12-27,1.4777,1.4953,1.4608,1.4864,2778805,0
1989-12-28,1.4864,1.5122,1.4777,1.5122,5642462,0
1989-12-29,1.5296,1.5551,1.5122,1.5466,4042114,0
1990-01-02,1.5466,1.5894,1.5296,1.5894,7223949,0
1990-01-03,1.5979,1.6067,1.581,1.5979,6507450,0
1990-01-04,1.5894,1.6067,1.581,1.6067,3705075,0
1990-01-05,1.6067,1.6067,1.581,1.581,3238401,0
1990-01-08,1.5722,1.581,1.5638,1.5722,1694622,0
1990-01-09,1.5722,1.5722,1.5296,1.5296,2158936,0
1990-01-10,1.5296,1.538,1.5035,1.538,2201362,0
1990-01-11,1.5551,1.5638,1.5466,1.5466,1279808,0
1990-01-12,1.5296,1.5466,1.4692,1.4864,2767020,0
1990-01-15,1.4864,1.4864,1.452,1.4777,3455241,0
1990-01-16,1.4608,1.5035,1.4608,1.4953,5333704,0
1990-01-17,1.5035,1.5551,1.5035,1.538,10059323,0
1990-01-18,1.5122,1.5894,1.5122,1.5894,6952904,0
1990-01-19,1.5979,1.6322,1.5979,1.6153,8187927,0
1990-01-22,1.624,1.624,1.5551,1.581,6507450,0
1990-01-23,1.581,1.624,1.581,1.6067,5972429,0
1990-01-24,1.538,1.6067,1.5208,1.6067,6740782,0
1990-01-25,1.5979,1.6067,1.5551,1.5551,4002046,0
1990-01-26,1.5551,1.581,1.5122,1.5466,5899364,0
1990-01-29,1.538,1.5466,1.4864,1.5122,7754252,0
1990-01-30,1.5035,1.5122,1.452,1.4777,12604793,0
1990-01-31,1.4608,1.4777,1.452,1.4777,10016898,0
1990-02-01,1.4864,1.4953,1.4692,1.4864,4046826,0
1990-02-02,1.4692,1.5551,1.4692,1.5296,8407121,0
1990-02-05,1.5296,1.5722,1.5296,1.5551,4598343,0
1990-02-06,1.5551,1.5638,1.5296,1.5551,5427978,0
1990-02-07,1.5551,1.6067,1.5466,1.5979,7212164,0
1990-02-08,1.6067,1.6067,1.5551,1.5638,5227645,0
1990-02-09,1.5551,1.5979,1.5466,1.581,5684885,0
1990-02-12,1.581,1.581,1.5466,1.5551,2392272,0
1990-02-13,1.5638,1.5638,1.5466,1.5551,3056921,0
1990-02-14,1.5551,1.5894,1.5551,1.5551,3933695,0
1990-02-15,1.5551,1.5722,1.5466,1.5551,3806422,0
1990-02-16,1.5551,1.581,1.5296,1.5296,3191265,0
1990-02-20,1.5208,1.5208,1.4777,1.5035,5017876,0
1990-02-21,1.5035,1.5551,1.4864,1.5551,4157599,0
1990-02-22,1.5894,1.6067,1.5722,1.5894,7219237,0
1990-02-23,1.5551,1.5638,1.5208,1.5466,3217191,0
1990-02-26,1.5551,1.6067,1.5466,1.5979,4256592,0
1990-02-27,1.5979,1.6583,1.5894,1.6495,11416904,0
1990-02-28,1.6495,1.701,1.6495,1.6757,10467070,0
1990-03-01,1.6757,1.6757,1.6667,1.6757,7648196,0
1990-03-02,1.6757,1.6841,1.6667,1.6757,3707428,0
1990-03-05,1.6667,1.7099,1.6667,1.6926,4273090,0
1990-03-06,1.6926,1.7612,1.6926,1.7528,12034416,0
1990-03-07,1.7528,1.8472,1.7442,1.8472,16187306,0
1990-03-08,1.83,1.8645,1.7957,1.8472,12324319,0
1990-03-09,1.8213,1.8386,1.8041,1.83,6988261,0
1990-03-12,1.8213,1.8386,1.8041,1.8386,3085204,0
1990-03-13,1.83,1.8386,1.7957,1.8129,4940099,0
1990-03-14,1.8129,1.83,1.8041,1.8213,5536399,0
1990-03-15,1.8213,1.856,1.8213,1.856,10285586,0
1990-03-16,1.873,1.8902,1.856,1.8816,13839814,0
1990-03-19,1.8816,1.9761,1.873,1.9675,13861027,0
1990-03-20,1.9333,1.9675,1.9161,1.9333,12303106,0
1990-03-21,1.9591,1.9675,1.9074,1.9074,9618577,0
1990-03-22,1.9074,1.9074,1.8386,1.873,6410815,0
1990-03-23,1.8989,1.9333,1.8989,1.9246,7570416,0
1990-03-26,1.9504,1.9932,1.9504,1.9675,7346510,0
1990-03-27,1.9675,1.9847,1.9504,1.9761,5442120,0
1990-03-28,1.9675,1.9675,1.9246,1.9504,5119223,0
1990-03-29,1.9504,1.9504,1.9246,1.9333,4468714,0
1990-03-30,1.9333,1.9333,1.9074,1.9246,1569705,0
1990-04-02,1.9074,1.9246,1.8989,1.9246,5701383,0
1990-04-03,1.9333,1.9761,1.9333,1.9761,6259972,0
1990-04-04,1.9761,1.9847,1.9504,1.9504,3775782,0
1990-04-05,1.9675,1.9847,1.9675,1.9761,6903411,0
1990-04-06,2.002,2.0104,1.9761,1.9847,6509804,0
1990-04-09,1.9675,2.002,1.9591,1.9932,7249873,0
1990-04-10,1.9761,1.9932,1.9761,1.9932,3785211,0
1990-04-11,1.9932,2.002,1.9675,1.9761,4343797,0
1990-04-12,1.9761,1.9847,1.9675,1.9761,2974427,0
1990-04-16,1.9932,2.0363,1.9675,1.9761,5623601,0
1990-04-17,1.9675,1.9675,1.9333,1.9504,5288923,0
1990-04-18,1.9675,1.9675,1.9074,1.9246,4112820,0
1990-04-19,1.9074,1.9675,1.8989,1.9591,7638766,0
1990-04-20,1.9761,1.9761,1.9161,1.9333,7348867,0
1990-04-23,1.9161,1.9246,1.873,1.8989,8279849,0
1990-04-24,1.9074,1.9161,1.8989,1.9074,3431668,0
1990-04-25,1.9161,1.9333,1.9161,1.9246,2903724,0
1990-04-26,1.9333,1.9504,1.9161,1.9333,2844799,0
1990-04-27,1.9333,1.9333,1.9161,1.9161,6535730,0
1990-04-30,1.9074,1.9675,1.9074,1.9675,6926978,0
1990-05-01,2.0104,2.0191,1.9761,2.0191,4376795,0
1990-05-02,2.0275,2.0538,2.0275,2.0538,8157289,0
1990-05-03,2.0619,2.0709,2.0447,2.0709,6175120,0
1990-05-04,2.0879,2.1222,2.0879,2.1136,9451235,0
1990-05-07,2.1136,2.1648,2.105,2.1648,16406500,0
1990-05-08,2.1648,2.1824,2.1393,2.1566,6017210,0
1990-05-09,2.1136,2.1393,2.0964,2.0964,7101388,0
1990-05-10,2.0879,2.1136,2.0619,2.0964,12531728,0
1990-05-11,2.1308,2.1393,2.1136,2.1393,8866722,0
1990-05-14,2.1393,2.2338,2.1393,2.1995,21365449,0
1990-05-15,2.1995,2.2251,2.1909,2.2169,10601413,0
1990-05-16,2.2251,2.2682,2.2251,2.2338,8275136,0
1990-05-17,2.2595,2.3285,2.2595,2.3285,9241468,0
1990-05-18,2.3198,2.4228,2.3198,2.3796,12626001,0
1990-05-21,2.3972,2.483,2.3714,2.4745,14730730,0
1990-05-22,2.552,2.552,2.44,2.466,10702759,0
1990-05-23,2.466,2.5089,2.44,2.466,6047848,0
1990-05-24,2.4916,2.4916,2.4573,2.4745,4112820,0
1990-05-25,2.466,2.466,2.4315,2.44,2689244,0
1990-05-29,2.4228,2.5174,2.4228,2.5089,12230043,0
1990-05-30,2.5258,2.552,2.5089,2.5174,9628006,0
1990-05-31,2.5602,2.5947,2.552,2.552,13010181,0
1990-06-01,2.5775,2.6032,2.552,2.5775,10445854,0
1990-06-04,2.5775,2.5862,2.5602,2.5775,9024635,0
1990-06-05,2.5775,2.5775,2.5174,2.5258,4942454,0
1990-06-06,2.5089,2.5089,2.4228,2.466,11537109,0
1990-06-07,2.4573,2.466,2.4143,2.4143,8383551,0
1990-06-08,2.4228,2.4228,2.3025,2.3885,16331076,0
1990-06-11,2.3627,2.483,2.3627,2.4745,8051229,0
1990-06-12,2.5174,2.569,2.5089,2.569,11103438,0
1990-06-13,2.569,2.629,2.5602,2.5862,12503446,0
1990-06-14,2.655,2.655,2.5862,2.6204,6955261,0
1990-06-15,2.629,2.629,2.5602,2.5775,6809133,0
1990-06-18,2.552,2.5775,2.5174,2.5347,7462001,0
1990-06-19,2.5174,2.5431,2.483,2.5347,8237424,0
1990-06-20,2.569,2.569,2.5174,2.5258,13844530,0
1990-06-21,2.5258,2.569,2.4916,2.569,6212831,0
1990-06-22,2.5602,2.5862,2.5089,2.5174,5225286,0
1990-06-25,2.4916,2.5001,2.3796,2.4228,10262015,0
1990-06-26,2.4315,2.4488,2.4058,2.4228,7827319,0
1990-06-27,2.4315,2.466,2.4143,2.4573,6611155,0
1990-06-28,2.466,2.4745,2.44,2.466,8697022,0
1990-06-29,2.466,2.466,2.3972,2.4315,7132028,0
1990-07-02,2.4315,2.44,2.4228,2.44,2677457,0
1990-07-03,2.44,2.44,2.3885,2.3972,3669721,0
1990-07-05,2.3796,2.4315,2.3627,2.4228,7068395,0
1990-07-06,2.4228,2.4916,2.4228,2.483,8231927,0
1990-07-09,2.483,2.5258,2.483,2.5258,9930477,0
1990-07-10,2.5258,2.5431,2.5001,2.5258,6591510,0
1990-07-11,2.5089,2.6204,2.5001,2.5602,9693212,0
1990-07-12,2.5775,2.672,2.569,2.6634,13600982,0
1990-07-13,2.6978,2.7152,2.6806,2.6806,7147744,0
1990-07-16,2.6892,2.7576,2.6806,2.7576,6429668,0
1990-07-17,2.7496,2.7496,2.5947,2.629,6486235,0
1990-07-18,2.5947,2.6204,2.4916,2.5001,12543513,0
1990-07-19,2.4315,2.5347,2.4315,2.5347,11328911,0
1990-07-20,2.5258,2.552,2.4916,2.5174,6863344,0
1990-07-23,2.466,2.466,2.1477,2.4058,27025981,0
1990-07-24,2.3972,2.4058,2.3114,2.3885,8984567,0
1990-07-25,2.3885,2.4315,2.3796,2.3885,3661076,0
1990-07-26,2.3972,2.4573,2.2768,2.4315,5664460,0
1990-07-27,2.4315,2.4315,2.3198,2.3198,5699026,0
1990-07-30,2.3198,2.3198,2.2169,2.2595,14534321,0
1990-07-31,2.251,2.2768,2.1648,2.1648,11415334,0
1990-08-01,2.1566,2.3198,2.1393,2.3114,21273530,0
1990-08-02,2.1909,2.2853,2.1909,2.2595,12931616,0
1990-08-03,2.2424,2.2424,2.1393,2.208,16636691,0
1990-08-06,2.0964,2.1308,2.0191,2.0879,14301773,0
1990-08-07,2.1477,2.1648,2.0538,2.105,20198778,0
1990-08-08,2.1136,2.1995,2.1136,2.1995,11218925,0
1990-08-09,2.208,2.251,2.1648,2.2424,7559418,0
1990-08-10,2.2682,2.2768,2.1477,2.1824,7042467,0
1990-08-13,2.1824,2.2682,2.1648,2.2595,9917909,0
1990-08-14,2.294,2.3285,2.2768,2.2768,7389720,0
1990-08-15,2.3198,2.3714,2.3025,2.3456,14754300,0
1990-08-16,2.3285,2.3285,2.1995,2.1995,5318775,0
1990-08-17,2.1136,2.1824,2.0964,2.1393,15924901,0
1990-08-20,2.1308,2.1477,2.0191,2.0191,16792245,0
1990-08-21,1.9246,2.0104,1.8816,1.9591,26974129,0
1990-08-22,1.9761,2.0191,1.9161,1.9246,11242492,0
1990-08-23,1.8816,1.8902,1.8041,1.8041,22150305,0
1990-08-24,1.8989,1.9932,1.873,1.9761,18603932,0
1990-08-27,2.0964,2.1393,2.0447,2.1393,15123551,0
1990-08-28,2.1308,2.1995,2.105,2.1909,10698832,0
1990-08-29,2.1995,2.251,2.1739,2.2251,13681119,0
1990-08-30,2.2251,2.2251,2.1222,2.1393,5128653,0
1990-08-31,2.1393,2.1393,2.0964,2.1393,4698121,0
1990-09-04,2.1136,2.208,2.105,2.208,5273208,0
1990-09-05,2.1995,2.2251,2.1909,2.1995,8231927,0
1990-09-06,2.1909,2.1909,2.0964,2.1308,7330013,0
1990-09-07,2.1136,2.1648,2.1136,2.1308,9969756,0
1990-09-10,2.1824,2.1995,2.1222,2.1393,8466046,0
1990-09-11,2.1393,2.1393,2.0538,2.0619,14257772,0
1990-09-12,2.0538,2.0879,2.002,2.0879,11140361,0
1990-09-13,2.0791,2.1136,2.0275,2.0619,5625174,0
1990-09-14,2.0447,2.0619,2.0191,2.0538,7430569,0
1990-09-17,2.0538,2.105,2.0363,2.0964,4288016,0
1990-09-18,2.0879,2.1222,2.0538,2.1222,5964572,0
1990-09-19,2.1477,2.1477,2.1222,2.1393,6501948,0
1990-09-20,2.0964,2.0964,2.0191,2.0363,6550657,0
1990-09-21,2.0538,2.0619,1.9761,2.002,8219352,0
1990-09-24,1.9932,1.9932,1.9333,1.9504,7931809,0
1990-09-25,1.9675,1.9761,1.9246,1.9675,8206785,0
1990-09-26,1.9591,1.9761,1.8989,1.9333,6563226,0
1990-09-27,1.9591,1.9761,1.8645,1.8902,12722639,0
1990-09-28,1.856,1.9847,1.83,1.9161,14018940,0
1990-10-01,1.9419,2.0709,1.9419,2.0363,15422095,0
1990-10-02,2.1308,2.1566,2.0538,2.0709,15558795,0
1990-10-03,2.0619,2.0791,1.9675,1.9761,6580512,0
1990-10-04,1.9675,1.9932,1.9161,1.9591,8462902,0
1990-10-05,1.8989,1.9675,1.8645,1.9246,10375150,0
1990-10-08,1.9504,1.9591,1.8902,1.8989,8205212,0
1990-10-09,1.8989,1.8989,1.6926,1.7356,34311993,0
1990-10-10,1.7271,1.7869,1.7099,1.7442,17156782,0
1990-10-11,1.7356,1.7698,1.7099,1.7698,12725782,0
1990-10-12,1.7869,1.83,1.7356,1.8129,10956519,0
1990-10-15,1.8129,1.8386,1.7182,1.7271,11559891,0
1990-10-16,1.7182,1.7442,1.7099,1.7182,5490044,0
1990-10-17,1.7099,1.8041,1.7099,1.7698,9463812,0
1990-10-18,1.7528,1.8386,1.7528,1.8386,9064701,0
1990-10-19,1.9074,1.9161,1.873,1.8989,12774490,0
1990-10-22,1.8989,2.002,1.8989,1.9932,12227685,0
1990-10-23,1.9761,2.002,1.9419,1.9761,7573557,0
1990-10-24,1.9761,1.9761,1.9074,1.9419,5191500,0
1990-10-25,1.9591,1.9847,1.8989,1.9847,7600273,0
1990-10-26,1.9419,1.9504,1.8989,1.8989,5543465,0
1990-10-29,1.8989,1.9074,1.7869,1.83,8714306,0
1990-10-30,1.8041,1.8816,1.7869,1.8816,8984567,0
1990-10-31,1.8816,1.8902,1.856,1.856,7372437,0
1990-11-01,1.8645,1.8645,1.8041,1.8386,6704644,0
1990-11-02,1.8386,1.9333,1.8386,1.9246,6588366,0
1990-11-05,1.9419,2.0191,1.9419,2.0191,9004992,0
1990-11-06,2.0363,2.0538,1.9675,1.9761,10466280,0
1990-11-07,1.9419,1.9419,1.8645,1.8989,13357433,0
1990-11-08,1.8989,1.9419,1.873,1.9161,5501043,0
1990-11-09,1.9161,2.0191,1.9161,2.0191,9449665,0
1990-11-12,2.0709,2.0879,2.0363,2.0709,12914333,0
1990-11-13,2.0964,2.1477,2.0791,2.1222,14471470,0
1990-11-14,2.1308,2.2595,2.1222,2.2251,24178825,0
1990-11-15,2.1995,2.2338,2.1824,2.1824,9059985,0
1990-11-16,2.1909,2.208,2.1308,2.208,8341914,0
1990-11-19,2.2251,2.294,2.208,2.2768,10508707,0
1990-11-20,2.2768,2.294,2.2595,2.2768,11371341,0
1990-11-21,2.2768,2.2853,2.1308,2.1909,12028134,0
1990-11-23,2.1909,2.1995,2.1308,2.1308,2866011,0
1990-11-26,2.1136,2.1739,2.0275,2.1648,8885577,0
1990-11-27,2.1739,2.1995,2.1393,2.1566,8247637,0
1990-11-28,2.1909,2.208,2.1824,2.1995,10252587,0
1990-11-29,2.1995,2.2338,2.1909,2.1995,5941001,0
1990-11-30,2.1909,2.2768,2.1477,2.2595,8448763,0
1990-12-03,2.3025,2.4143,2.294,2.3885,20049505,0
1990-12-04,2.3885,2.4488,2.3796,2.4228,13272583,0
1990-12-05,2.4315,2.4916,2.3972,2.466,8697022,0
1990-12-06,2.5862,2.5862,2.3885,2.4228,15458232,0
1990-12-07,2.44,2.4488,2.3714,2.3972,8213069,0
1990-12-10,2.3885,2.4315,2.3796,2.4143,4914959,0
1990-12-11,2.3714,2.4058,2.3627,2.3714,6206548,0
1990-12-12,2.3714,2.3885,2.3542,2.3885,9897478,0
1990-12-13,2.3885,2.4488,2.3714,2.3714,5501043,0
1990-12-14,2.3542,2.3885,2.3285,2.3885,5791733,0
1990-12-17,2.3885,2.3885,2.3542,2.3714,4244024,0
1990-12-18,2.3796,2.4488,2.3714,2.4315,5600038,0
1990-12-19,2.466,2.5001,2.466,2.483,10745970,0
1990-12-20,2.44,2.4745,2.4143,2.4573,9675929,0
1990-12-21,2.4745,2.483,2.4573,2.4745,8913859,0
1990-12-24,2.4573,2.4573,2.4228,2.4315,1379580,0
1990-12-26,2.44,2.466,2.4315,2.466,1660842,0
1990-12-27,2.466,2.466,2.4228,2.4228,2378914,0
1990-12-28,2.4058,2.483,2.3972,2.4143,2531329,0
1990-12-31,2.4058,2.4573,2.3972,2.44,2938289,0
1991-01-02,2.4315,2.4573,2.3972,2.4058,5254353,0
1991-01-03,2.4058,2.4228,2.3627,2.3627,9558082,0
1991-01-04,2.3627,2.3796,2.3285,2.3714,8312058,0
1991-01-07,2.3456,2.3456,2.2768,2.2853,9360101,0
1991-01-08,2.2424,2.2595,2.1909,2.2251,13189305,0
1991-01-09,2.2768,2.337,2.2169,2.2338,13415570,0
1991-01-10,2.2768,2.3198,2.251,2.3025,4908671,0
1991-01-11,2.294,2.3198,2.294,2.3198,4958952,0
1991-01-14,2.2424,2.337,2.2251,2.337,6646505,0
1991-01-15,2.3198,2.3885,2.3025,2.3885,5700597,0
1991-01-16,2.3885,2.4916,2.3714,2.44,7127316,0
1991-01-17,2.6032,2.612,2.5347,2.5431,23041219,0
1991-01-18,2.5602,2.5862,2.5089,2.5775,12334534,0
1991-01-21,2.5258,2.5947,2.5174,2.5947,5513615,0
1991-01-22,2.5862,2.6204,2.5775,2.5775,4509570,0
1991-01-23,2.5862,2.6463,2.5602,2.629,7551562,0
1991-01-24,2.6463,2.7838,2.6463,2.7668,18948041,0
1991-01-25,2.7404,2.7838,2.7152,2.7496,21664778,0
1991-01-28,2.7152,2.7404,2.6892,2.6892,4228309,0
1991-01-29,2.6806,2.6806,2.629,2.672,7675692,0
1991-01-30,2.6806,2.8009,2.6806,2.8009,10511849,0
1991-01-31,2.7838,2.7838,2.7322,2.7322,7905097,0
1991-02-01,2.7234,2.7404,2.6634,2.7063,19922232,0
1991-02-04,2.7234,2.7576,2.6892,2.7322,8176930,0
1991-02-05,2.7404,2.8009,2.7152,2.8009,9776492,0
1991-02-06,2.8009,2.9039,2.7838,2.8866,13365291,0
1991-02-07,2.9384,3.0847,2.9039,2.9556,23126071,0
1991-02-08,2.9039,2.921,2.8696,2.9039,10436429,0
1991-02-11,2.93,3.0757,2.9128,3.0414,13249014,0
1991-02-12,3.0157,3.0674,2.9726,2.9986,12339248,0
1991-02-13,2.9815,3.0504,2.9641,3.0328,6882197,0
1991-02-14,3.0414,3.0504,2.9384,2.9726,10766397,0
1991-02-15,3.0328,3.1189,3.0157,3.093,9840911,0
1991-02-19,3.0847,3.1618,3.0674,3.1447,9495233,0
1991-02-20,3.1361,3.1533,3.0242,3.0328,9884909,0
1991-02-21,2.9726,2.9986,2.921,2.921,11629028,0
1991-02-22,2.93,3.1533,2.8866,3.1361,25526983,0
1991-02-25,3.1618,3.2047,3.0504,3.093,13897954,0
1991-02-26,3.0757,3.093,3.0585,3.0674,6055705,0
1991-02-27,3.0674,3.1447,3.0585,3.1273,11888288,0
1991-02-28,3.1533,3.1618,3.0757,3.0757,4490711,0
1991-03-01,3.0585,3.1017,3.0504,3.0847,5997569,0
1991-03-04,3.0847,3.1703,3.0847,3.1361,9070987,0
1991-03-05,3.1876,3.2734,3.1273,3.2734,9884909,0
1991-03-06,3.3077,3.3335,3.2821,3.2906,9136981,0
1991-03-07,3.2821,3.2992,3.2562,3.2821,3859057,0
1991-03-08,3.2821,3.3162,3.2047,3.2132,5688025,0
1991-03-11,3.2391,3.2562,3.1703,3.179,2943002,0
1991-03-12,3.1703,3.196,3.1017,3.1103,12342385,0
1991-03-13,3.1103,3.2132,3.1103,3.2132,6454810,0
1991-03-14,3.2477,3.2648,3.1447,3.179,6388815,0
1991-03-15,3.2132,3.2132,3.1189,3.1447,8277491,0
1991-03-18,3.1447,3.1703,3.1273,3.1533,5546612,0
1991-03-19,3.1361,3.1361,3.0757,3.1189,6765925,0
1991-03-20,3.0847,3.1103,3.0504,3.0757,11437332,0
1991-03-21,3.1189,3.1618,3.1103,3.1273,4757830,0
1991-03-22,3.1533,3.2734,3.1447,3.2219,7045610,0
1991-03-25,3.2562,3.2992,3.1618,3.2906,8558749,0
1991-03-26,3.2906,3.3937,3.2734,3.3937,7479283,0
1991-03-27,3.4279,3.4537,3.3851,3.4196,6292967,0
1991-03-28,3.4279,3.4454,3.3767,3.4109,4283306,0
1991-04-01,3.4109,3.4279,3.3508,3.3767,3747498,0
1991-04-02,3.4109,3.5055,3.3595,3.5055,5567040,0
1991-04-03,3.5999,3.6257,3.54,3.5484,9723066,0
1991-04-04,3.5745,3.5745,3.531,3.5484,5111369,0
1991-04-05,3.5652,3.5652,3.4109,3.4454,7039325,0
1991-04-08,3.4454,3.4969,3.4454,3.4883,5714737,0
1991-04-09,3.5055,3.5652,3.4454,3.4537,8659314,0
1991-04-10,3.4627,3.4969,3.4627,3.4627,7133600,0
1991-04-11,3.4711,3.5652,3.4711,3.5484,8992421,0
1991-04-12,3.5652,3.6858,3.5484,3.6685,26893990,0
1991-04-15,3.6602,3.6858,3.5652,3.6602,11938569,0
1991-04-16,3.6602,3.6685,3.6257,3.6685,8286920,0
1991-04-17,3.6685,3.7286,3.6602,3.7203,9213973,0
1991-04-18,3.6946,3.7203,3.6513,3.6602,5216643,0
1991-04-19,3.6602,3.6602,3.5652,3.5827,5752450,0
1991-04-22,3.5827,3.6257,3.5227,3.6172,5728879,0
1991-04-23,3.6602,3.6775,3.6342,3.6685,8620031,0
1991-04-24,3.7115,3.7717,3.6858,3.7547,9479520,0
1991-04-25,3.7203,3.7286,3.6685,3.6946,7958522,0
1991-04-26,3.6775,3.7203,3.6602,3.7115,6159411,0
1991-04-29,3.7203,3.8064,3.6602,3.6602,8279063,0
1991-04-30,3.6602,3.7547,3.6342,3.6342,10857530,0
1991-05-01,3.6342,3.7547,3.6342,3.7457,8527326,0
1991-05-02,3.7804,3.8234,3.7547,3.7631,7009471,0
1991-05-03,3.7631,3.7889,3.7203,3.7286,4039760,0
1991-05-06,3.7286,3.7547,3.7031,3.7376,4460859,0
1991-05-07,3.7547,3.7717,3.6685,3.6775,3870054,0
1991-05-08,3.6602,3.7031,3.6342,3.6946,6005426,0
1991-05-09,3.7115,3.7889,3.7031,3.7889,5193071,0
1991-05-10,3.7889,3.8064,3.6946,3.7031,6448524,0
1991-05-13,3.7286,3.7376,3.6775,3.6858,5133365,0
1991-05-14,3.6858,3.6858,3.6513,3.6602,6308681,0
1991-05-15,3.6602,3.6685,3.4883,3.5652,12827914,0
1991-05-16,3.6342,3.6602,3.6085,3.6602,6431239,0
1991-05-17,3.6513,3.7115,3.6342,3.6946,6281969,0
1991-05-20,3.6775,3.7203,3.6775,3.7203,5373772,0
1991-05-21,3.7547,3.8833,3.7457,3.8406,14452614,0
1991-05-22,3.8146,3.9693,3.8146,3.9521,13990660,0
1991-05-23,3.9521,4.1067,3.9521,4.0896,15099980,0
1991-05-24,4.0812,4.2185,4.0812,4.1412,2411912,0
1991-05-28,4.0724,4.1067,4.0724,4.0896,10535418,0
1991-05-29,4.0552,4.0639,4.021,4.038,11094794,0
1991-05-30,4.0467,4.1926,4.0467,4.1241,11190640,0
1991-05-31,4.1241,4.1584,4.0896,4.1584,8879292,0
1991-06-03,4.1499,4.2358,4.1157,4.1669,7446289,0
1991-06-04,4.1499,4.1499,4.0724,4.1499,5774446,0
1991-06-05,4.1499,4.2098,4.1412,4.1842,9152694,0
1991-06-06,4.1842,4.2528,4.1499,4.1499,8569750,0
1991-06-07,4.1067,4.1499,4.0896,4.1329,6509804,0
1991-06-10,4.1241,4.1412,4.0467,4.0639,7084894,0
1991-06-11,4.0724,4.1329,4.0639,4.1241,5336057,0
1991-06-12,4.1157,4.1241,4.0984,4.1157,6984331,0
1991-06-13,4.1157,4.1756,4.1157,4.1669,7070752,0
1991-06-14,4.1842,4.3305,4.1842,4.3133,9630365,0
1991-06-17,4.296,4.4076,4.2787,4.3734,9652362,0
1991-06-18,4.3647,4.3734,4.2615,4.2787,9894335,0
1991-06-19,4.2443,4.2615,4.1926,4.2528,8106223,0
1991-06-20,4.2443,4.2702,4.2014,4.2443,5857725,0
1991-06-21,4.2443,4.2787,4.227,4.2443,5985001,0
1991-06-24,4.2358,4.2358,4.1067,4.1157,5133365,0
1991-06-25,4.1584,4.1669,4.0552,4.1499,8695450,0
1991-06-26,4.1329,4.2014,4.0984,4.1584,8559275,0
1991-06-27,4.1926,4.3388,4.1926,4.3214,9194072,0
1991-06-28,4.3214,4.356,4.2185,4.2787,9312439,0
1991-07-01,4.3133,4.4676,4.3133,4.4503,10727637,0
1991-07-02,4.4503,4.5023,4.4419,4.4762,8091032,0
1991-07-03,4.4762,4.4762,4.4076,4.4676,6983807,0
1991-07-05,4.4503,4.4503,4.4159,4.4503,2687931,0
1991-07-08,4.4331,4.5621,4.4159,4.4853,7567275,0
1991-07-09,4.5277,4.5881,4.5106,4.5277,6611938,0
1991-07-10,4.5621,4.6393,4.5449,4.5449,7182834,0
1991-07-11,4.5621,4.6052,4.5023,4.5365,9141697,0
1991-07-12,4.5621,4.6052,4.5365,4.5881,6403480,0
1991-07-15,4.5881,4.6826,4.5881,4.6564,7466712,0
1991-07-16,4.6655,4.6997,4.5709,4.5709,8985613,0
1991-07-17,4.5709,4.5966,4.5023,4.5106,7254065,0
1991-07-18,4.4853,4.5709,4.4762,4.5277,9275779,0
1991-07-19,4.5023,4.5365,4.4076,4.4503,8494329,0
1991-07-22,4.4762,4.4762,4.1926,4.3734,12326151,0
1991-07-23,4.3474,4.3734,4.2185,4.2615,11037703,0
1991-07-24,4.2615,4.296,4.2185,4.2873,7278160,0
1991-07-25,4.2873,4.3474,4.2873,4.3214,5898578,0
1991-07-26,4.3388,4.4419,4.3214,4.4419,5468046,0
1991-07-29,4.4503,4.5106,4.4419,4.4762,5214548,0
1991-07-30,4.4853,4.5881,4.4853,4.5881,7045610,0
1991-07-31,4.5881,4.6393,4.5449,4.5966,7746398,0
1991-08-01,4.5881,4.5881,4.5277,4.5449,4174360,0
1991-08-02,4.5881,4.5966,4.5106,4.5621,5257498,0
1991-08-05,4.5709,4.5881,4.5106,4.5449,3524899,0
1991-08-06,4.5449,4.7256,4.5449,4.7256,7904575,0
1991-08-07,4.7168,4.7256,4.6564,4.6826,5613654,0
1991-08-08,4.6826,4.751,4.6221,4.7256,9978663,0
1991-08-09,4.7168,4.7771,4.691,4.7256,6969141,0
1991-08-12,4.7256,4.8285,4.6997,4.82,5143317,0
1991-08-13,4.8542,4.9486,4.8542,4.9141,8820106,0
1991-08-14,5.0432,5.0432,4.966,5.0089,7213214,0
1991-08-15,4.9486,5.0006,4.794,4.8542,12291583,0
1991-08-16,4.88,4.8886,4.6997,4.751,11413762,0
1991-08-19,4.2873,4.6655,4.2787,4.6393,2107608,0
1991-08-20,4.734,4.7856,4.5966,4.6997,15365006,0
1991-08-21,4.82,5.0348,4.8113,4.9486,14011610,0
1991-08-22,4.966,5.0089,4.9141,4.9745,6710403,0
1991-08-23,4.9141,5.0006,4.9141,4.9405,7864771,0
1991-08-26,4.9405,4.9405,4.82,4.88,6093417,0
1991-08-27,4.8542,5.0089,4.82,5.0006,4842679,0
1991-08-28,5.0006,5.1206,4.9833,5.1034,6610887,0
1991-08-29,5.1206,5.1293,5.0432,5.0689,5476425,0
1991-08-30,5.0777,5.1034,5.0432,5.1034,2723548,0
1991-09-03,5.0951,5.1636,5.0689,5.0777,4410054,0
1991-09-04,5.1034,5.1034,4.9063,5.0261,7810299,0
1991-09-05,5.0261,5.0777,4.9314,4.9405,5364341,0
1991-09-06,4.9745,4.9833,4.88,4.9063,4371296,0
1991-09-09,4.88,4.9486,4.8717,4.9486,2926764,0
1991-09-10,4.9833,4.9833,4.8113,4.82,5218737,0
1991-09-11,4.8542,4.88,4.82,4.8285,6837157,0
1991-09-12,4.8717,4.9314,4.8542,4.9141,7331584,0
1991-09-13,4.9405,4.9486,4.794,4.82,6375200,0
1991-09-16,4.7856,4.82,4.751,4.82,6115413,0
1991-09-17,4.8113,4.88,4.7856,4.8113,3607653,0
1991-09-18,4.8113,4.9486,4.794,4.9405,4515853,0
1991-09-19,4.9405,5.0006,4.9063,4.9405,7316917,0
1991-09-20,4.9833,5.0432,4.9486,5.0348,14325863,0
1991-09-23,5.0432,5.1636,5.0261,5.1034,7546325,0
1991-09-24,5.1293,5.2151,5.0951,5.1722,5445001,0
1991-09-25,5.1981,5.2495,5.1722,5.1981,7240448,0
1991-09-26,5.1722,5.1722,5.0689,5.1293,4573467,0
1991-09-27,5.1378,5.1981,5.0689,5.0777,4203694,0
1991-09-30,5.0689,5.1722,5.0689,5.1636,3803540,0
1991-10-01,5.2151,5.2495,5.1722,5.2151,6185594,0
1991-10-02,5.2151,5.2924,5.1892,5.2495,6146839,0
1991-10-03,5.2495,5.2924,5.1636,5.1981,3148840,0
1991-10-04,5.2151,5.2238,5.0006,5.0432,8986662,0
1991-10-07,5.0006,5.0089,4.9405,4.9486,6859153,0
1991-10-08,4.9486,5.1378,4.9486,5.1378,6522902,0
1991-10-09,5.1293,5.1892,4.9833,5.0006,8596985,0
1991-10-10,5.0006,5.0432,4.88,5.0432,9177311,0
1991-10-11,5.0606,5.0606,4.9486,5.0006,4458241,0
1991-10-14,5.0089,5.1293,5.0089,5.1293,4636316,0
1991-10-15,5.1378,5.2151,5.1034,5.1206,4991426,0
1991-10-16,5.1293,5.2323,5.0689,5.2323,8605366,0
1991-10-17,5.2323,5.2668,5.1636,5.2668,6231689,0
1991-10-18,5.2668,5.284,5.2323,5.284,5504708,0
1991-10-21,5.284,5.3184,5.2238,5.2668,4877247,0
1991-10-22,5.2668,5.3785,5.2668,5.3439,6035802,0
1991-10-23,5.4127,5.4213,5.1892,5.2238,8213593,0
1991-10-24,5.2323,5.2323,5.0777,5.1293,7700309,0
1991-10-25,5.0951,5.1722,5.0951,5.1722,4993519,0
1991-10-28,5.2238,5.2582,5.1636,5.2582,5154841,0
1991-10-29,5.284,5.284,5.1892,5.2238,4944286,0
1991-10-30,5.2495,5.3439,5.1722,5.3439,7481377,0
1991-10-31,5.3268,5.4042,5.3184,5.4042,4347204,0
1991-11-01,5.4213,5.4386,5.2924,5.3526,7529563,0
1991-11-04,5.2924,5.3785,5.2582,5.3785,2963430,0
1991-11-05,5.3785,5.4127,5.3526,5.4042,3710309,0
1991-11-06,5.3785,5.4986,5.3698,5.4644,5569655,0
1991-11-07,5.4986,5.6706,5.4472,5.6617,7623841,0
1991-11-08,5.6963,5.7307,5.5933,5.6276,7079128,0
1991-11-11,5.6533,5.6706,5.6362,5.6706,3832872,0
1991-11-12,5.7479,5.8166,5.7051,5.808,7983140,0
1991-11-13,5.7479,5.7649,5.6963,5.7564,7575655,0
1991-11-14,5.8166,5.825,5.7307,5.7564,6726120,0
1991-11-15,5.6963,5.7051,5.4127,5.4728,10115885,0
1991-11-18,5.4986,5.6878,5.2582,5.6878,21333767,0
1991-11-19,5.6276,5.6276,5.3184,5.5072,23059027,0
1991-11-20,5.6617,5.6617,5.5588,5.5588,11726971,0
1991-11-21,5.5329,5.6533,5.5162,5.6276,5686977,0
1991-11-22,5.6018,5.6617,5.5329,5.6362,7145125,0
1991-11-25,5.6105,5.6105,5.5329,5.5588,6644413,0
1991-11-26,5.6105,5.6617,5.4644,5.6362,9080941,0
1991-11-27,5.6362,5.6878,5.6105,5.6533,4687644,0
1991-11-29,5.6533,5.7307,5.6362,5.7051,3136270,0
1991-12-02,5.6617,5.8767,5.6362,5.8422,9857152,0
1991-12-03,5.8511,5.9197,5.8166,5.8767,8497468,0
1991-12-04,5.8767,5.9197,5.825,5.8853,6505088,0
1991-12-05,5.8767,5.9197,5.8422,5.8767,5720499,0
1991-12-06,5.8511,6.0487,5.825,6.0487,8278539,0
1991-12-09,6.0487,6.0917,5.9715,6.0314,6762778,0
1991-12-10,6.0314,6.1516,6.0139,6.1516,7587174,0
1991-12-11,6.1343,6.1603,5.9797,6.1088,9458044,0
1991-12-12,6.0399,6.1603,6.0399,6.1088,8105697,0
1991-12-13,6.1343,6.2204,6.0917,6.1859,7136744,0
1991-12-16,6.1859,6.2204,6.1516,6.1516,4418431,0
1991-12-17,6.1603,6.1603,6.0658,6.0658,5803253,0
1991-12-18,6.0743,6.1,5.9969,6.0917,7843822,0
1991-12-19,6.0487,6.0487,5.9715,5.9797,6875912,0
1991-12-20,6.0658,6.1088,6.0139,6.0399,12246538,0
1991-12-23,6.0487,6.1948,6.0314,6.1261,10965424,0
1991-12-24,6.1948,6.2545,6.1516,6.1603,5103511,0
1991-12-26,6.1688,6.229,6.1603,6.2033,4950572,0
1991-12-27,6.2545,6.3493,6.2462,6.3493,7297015,0
1991-12-30,6.3836,6.6412,6.3748,6.5643,8895527,0
1991-12-31,6.5643,6.5897,6.3578,6.3836,11914476,0
1992-01-02,6.3236,6.4869,6.2892,6.4869,11116268,0
1992-01-03,6.4781,6.6068,6.4524,6.5985,9459095,0
1992-01-06,6.5985,6.6588,6.5468,6.5897,7672027,0
1992-01-07,6.504,6.5643,6.4695,6.5468,8074274,0
1992-01-08,6.4869,6.6068,6.4695,6.4869,9794298,0
1992-01-09,6.5298,6.5382,6.3493,6.3925,11728018,0
1992-01-10,6.3748,6.4436,6.3493,6.4351,4718023,0
1992-01-13,6.4351,6.5897,6.3925,6.5725,8042850,0
1992-01-14,6.624,6.7618,6.624,6.7186,9779634,0
1992-01-15,6.7274,6.8131,6.633,6.6931,6268353,0
1992-01-16,6.633,6.6412,6.4179,6.4781,9167882,0
1992-01-17,6.4781,6.5298,6.2978,6.3149,13121217,0
1992-01-20,6.1343,6.2204,5.9715,6.1516,16785438,0
1992-01-21,6.0743,6.0917,5.7564,5.8511,20779629,0
1992-01-22,5.9025,6.2204,5.9025,6.2204,17299770,0
1992-01-23,6.229,6.3236,6.0917,6.1,15664592,0
1992-01-24,6.0658,6.1261,5.9197,6.1,25788861,0
1992-01-27,6.1088,6.1603,6.0139,6.0314,10011134,0
1992-01-28,6.0487,6.1,5.9797,5.9797,7953808,0
1992-01-29,5.9715,6.0743,5.8594,5.9111,19067985,0
1992-01-30,5.9111,5.9366,5.825,5.8767,11293298,0
1992-01-31,5.9197,5.9454,5.8166,5.8422,10675259,0
1992-02-03,5.8511,6.0658,5.7823,6.0314,9160551,0
1992-02-04,6.0057,6.0917,5.9715,6.0917,8243969,0
1992-02-05,6.1,6.1688,6.0917,6.1516,5509948,0
1992-02-06,6.1603,6.2462,6.1088,6.1859,6883245,0
1992-02-07,6.2033,6.2033,6.0399,6.1,5218737,0
1992-02-10,6.1,6.4351,6.1,6.1343,5165312,0
1992-02-11,6.1603,6.1688,6.1,6.1261,5286829,0
1992-02-12,6.0743,6.1603,6.0743,6.1516,5668125,0
1992-02-13,6.1516,6.1688,6.0139,6.0399,4955812,0
1992-02-14,5.9969,5.9969,5.9111,5.9197,8125599,0
1992-02-18,5.8853,5.9111,5.6533,5.7479,15841620,0
1992-02-19,5.6963,5.7909,5.6362,5.7909,16988655,0
1992-02-20,5.808,5.9715,5.808,5.9366,8472332,0
1992-02-21,5.9366,5.954,5.8422,5.8422,9566986,0
1992-02-24,5.9197,6.0399,5.8422,5.8511,9804774,0
1992-02-25,5.8767,5.9111,5.7823,5.9025,9832011,0
1992-02-26,5.9366,6.1343,5.9366,6.1,12854100,0
1992-02-27,6.1603,6.1688,6.0917,6.1516,7742207,0
1992-02-28,6.1516,6.2033,6.0399,6.0658,8296349,0
1992-03-02,6.0743,6.1088,6.0399,6.0658,5951999,0
1992-03-03,6.0743,6.1343,6.0399,6.0399,7379769,0
1992-03-04,6.0314,6.0487,5.9454,5.9715,4781921,0
1992-03-05,5.9197,5.9969,5.8767,5.9197,6380434,0
1992-03-06,5.9111,5.9366,5.7307,5.8166,7257207,0
1992-03-09,5.8166,5.8166,5.7649,5.7909,5680695,0
1992-03-10,5.8166,5.9197,5.8166,5.8422,6339581,0
1992-03-11,5.8422,5.8511,5.7564,5.808,5997044,0
1992-03-12,5.7909,5.8853,5.7909,5.8767,6941906,0
1992-03-13,5.9197,5.954,5.8767,5.9366,5968760,0
1992-03-16,5.9715,6.1603,5.9715,6.1516,10336914,0
1992-03-17,6.1948,6.2805,6.1088,6.2545,9889623,0
1992-03-18,6.2805,6.2978,6.1948,6.1948,8070081,0
1992-03-19,6.2204,6.2204,6.1859,6.2033,4828015,0
1992-03-20,6.2033,6.229,6.1948,6.2204,6770114,0
1992-03-23,6.2033,6.2633,6.2033,6.2462,4670888,0
1992-03-24,6.2545,6.3149,6.2204,6.2462,4343012,0
1992-03-25,6.229,6.3408,6.2204,6.2204,5109795,0
1992-03-26,6.2805,6.3408,6.2633,6.3236,4998755,0
1992-03-27,6.3236,6.3236,6.229,6.2462,5803253,0
1992-03-30,6.2204,6.229,6.0658,6.0658,7670977,0
1992-03-31,6.0917,6.1859,6.0743,6.1343,9326059,0
1992-04-01,6.1088,6.1688,6.0487,6.1,15153404,0
1992-04-02,6.1,6.1088,5.9111,5.9197,10201782,0
1992-04-03,5.9454,5.9797,5.825,5.9454,9360625,0
1992-04-06,5.9454,6.1516,5.9197,6.1343,6756494,0
1992-04-07,6.1088,6.1603,5.9715,5.9797,8889243,0
1992-04-08,5.9366,5.9797,5.808,5.954,14566795,0
1992-04-09,6.0399,6.1516,5.954,6.1261,12111411,0
1992-04-10,6.229,6.2462,6.1,6.1,8642028,0
1992-04-13,6.1343,6.2204,6.1,6.2033,4649934,0
1992-04-14,6.2545,6.3925,6.2462,6.3578,9873911,0
1992-04-15,6.4094,6.504,6.3925,6.4781,8869339,0
1992-04-16,6.4179,6.4351,6.2633,6.2892,8790777,0
1992-04-20,6.1859,6.229,6.0057,6.1,8681830,0
1992-04-21,6.0917,6.1343,5.9715,6.0139,6607748,0
1992-04-22,6.0487,6.0917,5.9797,5.9797,8415764,0
1992-04-23,5.9969,6.0139,5.8853,5.9969,10740208,0
1992-04-24,5.9797,6.0057,5.825,5.8422,10803060,0
1992-04-27,5.8511,5.9454,5.825,5.8511,6681071,0
1992-04-28,5.8594,5.9025,5.7222,5.7823,14282917,0
1992-04-29,5.825,5.8853,5.808,5.8594,7233116,0
1992-04-30,5.8767,5.9715,5.8767,5.9111,9408812,0
1992-05-01,5.9111,5.9197,5.7479,5.8422,8262823,0
1992-05-04,5.8511,5.9715,5.8511,5.9454,6361586,0
1992-05-05,5.9366,6.1,5.9111,6.0658,8721637,0
1992-05-06,6.1,6.1343,6.0139,6.0314,10142074,0
1992-05-07,6.0399,6.0917,6.0314,6.0399,5727831,0
1992-05-08,6.0658,6.1,5.9715,6.0917,5882866,0
1992-05-11,6.1688,6.229,6.1516,6.229,9328155,0
1992-05-12,6.2805,6.3149,6.1859,6.2892,11631648,0
1992-05-13,6.3236,6.3408,6.229,6.2462,6815155,0
1992-05-14,6.2462,6.2462,6.0917,6.1,8908095,0
1992-05-15,6.0743,6.0917,6.0314,6.0399,6431761,0
1992-05-18,6.1,6.1603,6.0658,6.1603,6257875,0
1992-05-19,6.2204,6.2633,6.1,6.2462,9735638,0
1992-05-20,6.2892,6.3236,6.2633,6.2978,7756875,0
1992-05-21,6.2805,6.2978,6.1603,6.2805,7789348,0
1992-05-22,6.2633,6.3748,6.2633,6.3493,7478235,0
1992-05-26,6.2805,6.2978,6.2462,6.2892,6671644,0
1992-05-27,6.2978,6.4351,6.2892,6.4094,7965329,0
1992-05-28,6.4179,6.5643,6.3925,6.5468,11939616,0
1992-05-29,6.5643,6.7274,6.5643,6.6931,14456803,0
1992-06-01,6.6931,6.7186,6.5897,6.7014,9530322,0
1992-06-02,6.7186,6.7618,6.5643,6.5897,9047417,0
1992-06-03,6.5897,6.7274,6.5897,6.6671,7772588,0
1992-06-04,6.6931,6.7014,6.624,6.633,7039325,0
1992-06-05,6.624,6.6412,6.4695,6.5643,9878103,0
1992-06-08,6.5643,6.6068,6.5382,6.5468,4109415,0
1992-06-09,6.5725,6.5725,6.4351,6.4781,6923050,0
1992-06-10,6.4869,6.504,6.4179,6.4351,7540040,0
1992-06-11,6.4436,6.5468,6.3836,6.5298,6459003,0
1992-06-12,6.624,6.624,6.4695,6.4781,4939047,0
1992-06-15,6.4695,6.5725,6.4436,6.5643,4797636,0
1992-06-16,6.6068,6.6588,6.5725,6.5725,6726120,0
1992-06-17,6.5725,6.5897,6.3493,6.3578,9085127,0
1992-06-18,6.3408,6.3578,6.229,6.2805,15487560,0
1992-06-19,6.2978,6.3408,6.1688,6.1859,12759823,0
1992-06-22,6.1603,6.2892,6.1088,6.2892,7575655,0
1992-06-23,6.2892,6.4436,6.2892,6.4179,8559275,0
1992-06-24,6.3925,6.4179,6.1603,6.1688,6990090,0
1992-06-25,6.2033,6.229,6.0314,6.0399,14951232,0
1992-06-26,6.0658,6.1261,6.0139,6.0743,7728593,0
1992-06-29,6.0658,6.3578,5.9969,6.3408,10138932,0
1992-06-30,6.3236,6.3836,6.2545,6.3748,5507854,0
1992-07-01,6.3578,6.5298,6.3493,6.5124,7046658,0
1992-07-02,6.5382,6.6588,6.4179,6.5553,9532421,0
1992-07-06,6.5725,6.624,6.4524,6.5725,6221564,0
1992-07-07,6.6068,6.6588,6.3748,6.3925,6033011,0
1992-07-08,6.4179,6.5382,6.4179,6.5211,5004347,0
1992-07-09,6.5897,6.7014,6.5553,6.6588,6278131,0
1992-07-10,6.7359,6.7531,6.6412,6.7014,4877247,0
1992-07-13,6.7014,6.7531,6.624,6.6588,4778085,0
1992-07-14,6.6588,6.7359,6.624,6.7186,3563659,0
1992-07-15,6.7531,6.7703,6.7186,6.7359,5646823,0
1992-07-16,6.7186,6.7359,6.6842,6.7186,4473607,0
1992-07-17,6.7014,6.7359,6.624,6.7359,3698440,0
1992-07-20,6.6588,6.6842,6.5897,6.6842,5229213,0
1992-07-21,6.6842,6.7703,6.6412,6.7531,3854869,0
1992-07-22,6.6842,6.7186,6.624,6.6588,4363962,0
1992-07-23,6.7014,6.7703,6.7014,6.7531,3826239,0
1992-07-24,6.7014,6.8388,6.6842,6.7876,6155220,0
1992-07-27,6.8218,6.9508,6.8218,6.9508,3863246,0
1992-07-28,6.9853,7.0882,6.968,7.0882,7933903,0
1992-07-29,7.1055,7.1998,7.0196,7.0196,10890005,0
1992-07-30,7.0365,7.1568,6.9853,7.1055,5843759,0
1992-07-31,7.1396,7.1568,7.0709,7.1396,4196361,0
1992-08-03,7.1396,7.3545,7.1225,7.3372,6855657,0
1992-08-04,7.3716,7.3716,7.2343,7.2686,5977841,0
1992-08-05,7.2858,7.303,7.2171,7.2343,4443576,0
1992-08-06,7.2343,7.3545,7.2171,7.2515,4808807,0
1992-08-07,7.2858,7.3888,7.2343,7.2515,6512072,0
1992-08-10,7.2171,7.406,7.2171,7.406,5996694,0
1992-08-11,7.3888,7.4232,7.303,7.3888,6625903,0
1992-08-12,7.3888,7.4232,7.2515,7.3201,4395388,0
1992-08-13,7.3545,7.4232,7.3201,7.3716,5340248,0
1992-08-14,7.3888,7.406,7.2515,7.2858,8581969,0
1992-08-17,7.303,7.3888,7.2858,7.3716,7739070,0
1992-08-18,7.3716,7.466,7.3545,7.4232,8766336,0
1992-08-19,7.4831,7.5004,7.4232,7.4232,6192230,0
1992-08-20,7.4232,7.4403,7.303,7.406,5579084,0
1992-08-21,7.466,7.4831,7.2515,7.3888,8572193,0
1992-08-24,7.3545,7.3888,7.2858,7.3201,5872391,0
1992-08-25,7.3372,7.3545,7.1568,7.1568,10463316,0
1992-08-26,7.1744,7.2858,7.0882,7.2343,10593906,0
1992-08-27,7.3888,7.466,7.3372,7.4232,9833404,0
1992-08-28,7.4403,7.5348,7.406,7.5177,8105697,0
1992-08-31,7.5865,7.6038,7.5348,7.5865,6759985,0
1992-09-01,7.5865,7.7496,7.5694,7.7325,7904575,0
1992-09-02,7.7325,7.7496,7.6381,7.6723,6928285,0
1992-09-03,7.7068,7.7068,7.5694,7.5694,6091669,0
1992-09-04,7.5348,7.5348,7.4831,7.5177,5560228,0
1992-09-08,7.5348,7.552,7.466,7.5177,2636955,0
1992-09-09,7.5177,7.6038,7.4831,7.5865,4231275,0
1992-09-10,7.6554,7.7068,7.621,7.6895,6159411,0
1992-09-11,7.7068,7.7068,7.6554,7.6895,3401642,0
1992-09-14,7.7496,7.7842,7.6554,7.7496,8226513,0
1992-09-15,7.7325,7.8012,7.6895,7.7325,4929624,0
1992-09-16,7.6895,7.7669,7.621,7.7325,5380060,0
1992-09-17,7.7669,7.7669,7.7068,7.7068,4331837,0
1992-09-18,7.7325,7.8701,7.6723,7.8529,9818041,0
1992-09-21,7.8529,8.0331,7.8186,7.9989,7795633,0
1992-09-22,7.9561,8.0331,7.8874,7.9216,6200612,0
1992-09-23,7.9817,8.0848,7.9216,8.0674,6315143,0
1992-09-24,8.0505,8.102,8.016,8.0674,7063070,0
1992-09-25,8.0674,8.0674,7.8186,7.9216,8658091,0
1992-09-28,7.8701,7.9817,7.8701,7.9388,4692184,0
1992-09-29,7.9216,7.9216,7.8358,7.8358,4356978,0
1992-09-30,7.8529,7.9216,7.8529,7.8701,4244543,0
1992-10-01,7.8701,7.9216,7.8358,7.8701,5207563,0
1992-10-02,7.8701,7.8701,7.6038,7.621,11220323,0
1992-10-05,7.466,7.6038,6.968,7.6038,27264811,0
1992-10-06,7.5865,7.6723,7.5177,7.6038,9146234,0
1992-10-07,7.621,7.6723,7.3545,7.406,5743895,0
1992-10-08,7.466,7.5865,7.4403,7.552,7519090,0
1992-10-09,7.5348,7.552,7.3372,7.3716,7616857,0
1992-10-12,7.4403,7.552,7.3372,7.552,3903054,0
1992-10-13,7.5865,7.6723,7.5348,7.6381,6012058,0
1992-10-14,7.6381,7.7669,7.6038,7.7068,4656567,0
1992-10-15,7.6723,7.7669,7.6554,7.7325,5019711,0
1992-10-16,7.7669,7.8874,7.6895,7.8701,5362594,0
1992-10-19,7.7842,8.016,7.7842,8.016,9179056,0
1992-10-20,8.0848,8.102,7.9817,8.0674,10209116,0
1992-10-21,8.1193,8.2225,8.102,8.188,8332662,0
1992-10-22,8.1193,8.1363,7.9817,8.0331,10512198,0
1992-10-23,8.0674,8.1363,8.0331,8.0505,5892641,0
1992-10-26,8.0331,8.1363,8.0331,8.1193,4028058,0
1992-10-27,8.2051,8.2051,8.0505,8.102,5792778,0
1992-10-28,8.102,8.1535,8.016,8.1535,4438686,0
1992-10-29,8.1535,8.2051,8.1193,8.188,3356249,0
1992-10-30,8.188,8.2823,8.1706,8.2225,7146871,0
1992-11-02,8.2225,8.3169,8.2051,8.2823,5820712,0
1992-11-03,8.248,8.265,8.102,8.188,11958469,0
1992-11-04,8.1706,8.265,8.0848,8.2225,5257147,0
1992-11-05,8.248,8.3856,8.2051,8.3856,5940825,0
1992-11-06,8.3686,8.4372,8.248,8.3512,6245307,0
1992-11-09,8.3686,8.4713,8.3512,8.4544,7382910,0
1992-11-10,8.4713,8.5489,8.4372,8.5316,6619618,0
1992-11-11,8.5316,8.5833,8.4713,8.5833,4983398,0
1992-11-12,8.5833,8.6001,8.4713,8.5316,9232832,0
1992-11-13,8.5489,8.5833,8.5143,8.5661,3952636,0
1992-11-16,8.5489,8.5489,8.3856,8.4544,9351550,0
1992-11-17,8.4544,8.4544,8.248,8.3169,8894129,0
1992-11-18,8.3512,8.4544,8.2995,8.4544,7630126,0
1992-11-19,8.4713,8.5143,8.4202,8.5143,4853501,0
1992-11-20,8.5316,8.5833,8.4713,8.5143,8553341,0
1992-11-23,8.4713,8.5316,8.4713,8.4713,4238959,0
1992-11-24,8.4713,8.6347,8.4544,8.6001,7228575,0
1992-11-25,8.6001,8.6347,8.5661,8.6001,3767574,0
1992-11-27,8.6001,8.6519,8.5833,8.5833,2003553,0
1992-11-30,8.6347,8.6688,8.6176,8.6688,4606984,0
1992-12-01,8.6688,8.7378,8.6176,8.7208,5109099,0
1992-12-02,8.7378,8.7378,8.6347,8.7034,4789257,0
1992-12-03,8.7378,8.9524,8.7034,8.9524,6366815,0
1992-12-04,8.9524,9.0807,8.9009,9.0636,9574321,0
1992-12-07,9.0993,9.2352,9.0044,9.2352,11045037,0
1992-12-08,9.2352,9.3122,9.1502,9.2188,8793570,0
1992-12-09,9.2188,9.2705,9.1329,9.2014,5347932,0
1992-12-10,9.2014,9.2188,9.1502,9.2188,5145412,0
1992-12-11,9.2014,9.2014,9.1502,9.1839,3498011,0
1992-12-14,9.1839,9.2352,9.1684,9.2188,5036472,0
1992-12-15,9.2014,9.2188,9.1329,9.2014,5184521,0
1992-12-16,9.2014,9.2966,9.1839,9.2519,5050436,0
1992-12-17,9.2519,9.579,9.2352,9.563,8357801,0
1992-12-18,9.597,9.667,9.52,9.52,13613553,0
1992-12-21,9.563,9.7,9.537,9.579,8442299,0
1992-12-22,9.597,9.632,9.4511,9.563,6225754,0
1992-12-23,9.563,9.734,9.563,9.632,6602159,0
1992-12-24,9.65,9.7,9.65,9.682,2111800,0
1992-12-28,9.667,9.682,9.563,9.579,5114682,0
1992-12-29,9.597,9.717,9.597,9.65,6513472,0
1992-12-30,9.65,9.682,9.563,9.682,5025996,0
1992-12-31,9.682,9.752,9.579,9.597,4787158,0
1993-01-04,9.632,9.65,9.2966,9.3307,9658818,0
1993-01-05,9.3307,9.469,9.3122,9.4166,7726496,0
1993-01-06,9.3998,9.3998,9.0044,9.0291,19778545,0
1993-01-07,9.0993,9.1839,8.9875,9.0461,12822326,0
1993-01-08,9.0461,9.0636,8.8832,8.9875,10505911,0
1993-01-11,9.0636,9.1175,9.0291,9.0636,8600130,0
1993-01-12,9.0993,9.2014,9.0636,9.0807,7539343,0
1993-01-13,9.1329,9.2705,9.1175,9.2705,5037867,0
1993-01-14,9.3122,9.4166,9.2705,9.3998,5242484,0
1993-01-15,9.4334,9.4859,9.3122,9.3655,7379421,0
1993-01-18,9.3468,9.4334,9.3122,9.3998,2949115,0
1993-01-19,9.3998,9.4334,9.2705,9.3468,5407990,0
1993-01-20,9.2966,9.3122,9.1329,9.2014,4611176,0
1993-01-21,9.2014,9.3468,9.1839,9.1839,6236924,0
1993-01-22,9.3122,9.3468,9.2352,9.2705,3502902,0
1993-01-25,9.2352,9.4166,9.1684,9.3998,4986884,0
1993-01-26,9.4334,9.537,9.3307,9.3307,5560228,0
1993-01-27,9.2966,9.3468,9.0636,9.1502,8947904,0
1993-01-28,9.1684,9.2352,9.0993,9.0993,6271844,0
1993-01-29,9.1329,9.3307,9.1175,9.2519,4313684,0
1993-02-01,9.3812,9.469,9.3307,9.469,4679612,0
1993-02-02,9.469,9.4859,9.3998,9.4334,5093037,0
1993-02-03,9.469,9.52,9.3998,9.469,6485537,0
1993-02-04,9.563,9.579,9.4334,9.4859,5629363,0
1993-02-05,9.4859,9.4859,9.2014,9.3655,5890545,0
1993-02-08,9.3307,9.3307,9.0993,9.1175,6734845,0
1993-02-09,8.9875,9.1175,8.9875,9.0636,7380116,0
1993-02-10,9.0461,9.1839,9.0461,9.1175,6458302,0
1993-02-11,9.1175,9.2188,9.1175,9.1684,3974984,0
1993-02-12,9.1839,9.2188,9.0461,9.0807,3502902,0
1993-02-16,8.9355,8.9355,8.248,8.6001,27037852,0
1993-02-17,8.8151,8.8327,8.6347,8.6519,14422236,0
1993-02-18,8.8151,8.9009,8.5661,8.8327,13201528,0
1993-02-19,8.8494,8.9177,8.7034,8.7208,7611270,0
1993-02-22,8.7208,9.0291,8.4372,8.4887,17448864,0
1993-02-23,8.5833,8.6001,7.8874,8.4544,33491265,0
1993-02-24,8.4713,8.9875,8.4544,8.9875,19713602,0
1993-02-25,9.0044,9.1329,8.867,9.0807,12523434,0
1993-02-26,9.1175,9.1684,8.9706,9.0461,6766968,0
1993-03-01,9.0807,9.0993,8.867,8.9177,8306125,0
1993-03-02,8.9355,9.1175,8.9009,9.0993,9461885,0
1993-03-03,9.1329,9.2352,9.0807,9.1329,8107095,0
1993-03-04,9.1175,9.1175,9.0044,9.0461,5454081,0
1993-03-05,9.0461,9.0993,8.9706,8.9875,7609872,0
1993-03-08,9.0291,9.1839,9.0291,9.1839,7759318,0
1993-03-09,9.1839,9.2352,9.0993,9.2014,7630126,0
1993-03-10,9.1839,9.1839,9.0807,9.1502,5370280,0
1993-03-11,9.1329,9.1502,9.0636,9.0636,5623080,0
1993-03-12,8.9875,9.0993,8.9355,9.0993,6577719,0
1993-03-15,9.1329,9.2014,9.0636,9.2014,5530198,0
1993-03-16,9.2014,9.2188,9.1329,9.1684,5014821,0
1993-03-17,9.1329,9.1502,9.0993,9.1175,5033678,0
1993-03-18,9.1329,9.2014,9.1329,9.1839,6847282,0
1993-03-19,9.2188,9.2188,9.1684,9.1839,7471601,0
1993-03-22,9.1329,9.1329,9.0291,9.0636,5564419,0
1993-03-23,9.0291,9.0461,8.9177,8.9177,6521853,0
1993-03-24,8.9177,8.9706,8.6001,8.7034,14382432,0
1993-03-25,8.8151,9.0461,8.7807,9.0044,7811695,0
1993-03-26,9.0807,9.1175,8.9177,8.9177,4785068,0
1993-03-29,8.9355,9.0461,8.9355,9.0044,4678218,0
1993-03-30,8.9875,9.0044,8.8494,8.867,6371706,0
1993-03-31,8.9177,9.0807,8.8494,8.9875,8194389,0
1993-04-01,9.0461,9.0461,8.8327,8.867,6892672,0
1993-04-02,8.7553,8.7807,8.5316,8.6001,13973199,0
1993-04-05,8.5833,8.6519,8.248,8.4202,14959961,0
1993-04-06,8.3169,8.3512,7.8012,7.9043,40932141,0
1993-04-07,8.0331,8.265,7.9989,8.248,25396041,0
1993-04-08,8.2823,8.3169,8.0505,8.2225,11780391,0
1993-04-12,8.3169,8.3856,8.248,8.3169,10429794,0
1993-04-13,8.3169,8.4713,8.3169,8.4544,9396241,0
1993-04-14,8.4544,8.5316,7.8186,8.102,14399713,0
1993-04-15,8.0505,8.248,8.0331,8.1278,10198639,0
1993-04-16,8.102,8.1964,7.724,7.7669,26553022,0
1993-04-19,7.8443,7.9561,7.7496,7.8615,15074841,0
1993-04-20,7.6294,7.724,7.5091,7.724,23836811,0
1993-04-21,7.9561,8.0075,7.7496,7.9817,15332005,0
1993-04-22,8.0331,8.265,7.8874,7.9817,17275153,0
1993-04-23,7.9388,8.0331,7.8874,7.8874,7862148,0
1993-04-26,8.0331,8.0505,7.6554,7.724,9847720,0
1993-04-27,7.7496,7.9561,7.5606,7.9561,14561556,0
1993-04-28,8.0505,8.0764,7.9817,8.0075,7112128,0
1993-04-29,8.0075,8.0331,7.7927,7.913,4785589,0
1993-04-30,7.8874,8.0331,7.8874,8.0075,4677693,0
1993-05-03,7.9817,8.102,7.913,8.0764,3750116,0
1993-05-04,8.102,8.265,8.0764,8.1278,8358152,0
1993-05-05,8.145,8.4112,8.1278,8.3598,6908908,0
1993-05-06,8.4802,8.4802,8.248,8.3169,6819347,0
1993-05-07,8.3169,8.4112,8.248,8.4112,5448669,0
1993-05-10,8.2911,8.4372,8.1706,8.3169,7090131,0
1993-05-11,8.2911,8.3423,8.2225,8.2911,5328724,0
1993-05-12,8.248,8.3598,8.2225,8.3169,4522139,0
1993-05-13,8.3169,8.3169,8.0505,8.0764,5399959,0
1993-05-14,8.102,8.1278,8.0075,8.102,4475000,0
1993-05-17,8.102,8.145,8.0505,8.0505,5620983,0
1993-05-18,8.1964,8.3856,8.1706,8.3856,13783247,0
1993-05-19,8.4112,8.7634,8.2911,8.7378,18242015,0
1993-05-20,8.7634,8.909,8.7378,8.909,11500708,0
1993-05-21,8.8581,8.8581,8.7634,8.7894,6276210,0
1993-05-24,8.7634,8.7894,8.6434,8.6949,5693263,0
1993-05-25,8.7208,8.7894,8.6949,8.7378,4167552,0
1993-05-26,8.7634,8.8581,8.7634,8.8327,4317874,0
1993-05-27,8.8151,8.909,8.7378,8.8151,4278064,0
1993-05-28,8.7634,8.7894,8.6688,8.7634,2712026,0
1993-06-01,8.7634,8.8832,8.7378,8.7894,3013189,0
1993-06-02,8.8151,8.8327,8.7208,8.7894,5512046,0
1993-06-03,8.7634,8.7894,8.6261,8.6434,3286065,0
1993-06-04,8.5316,8.5489,8.3169,8.4372,8934809,0
1993-06-07,8.4544,8.4802,7.9561,8.0331,10943424,0
1993-06-08,7.8615,8.2225,7.8615,8.145,12074747,0
1993-06-09,8.145,8.248,8.0764,8.1706,6389340,0
1993-06-10,8.1706,8.3423,8.145,8.3423,5163743,0
1993-06-11,8.3169,8.4112,8.1964,8.248,5889153,0
1993-06-14,8.248,8.3169,8.1706,8.1706,4144506,0
1993-06-15,8.1964,8.2225,7.9388,8.1964,7296488,0
1993-06-16,8.1964,8.2225,8.0764,8.102,3200692,0
1993-06-17,8.102,8.145,7.9561,7.9817,4028231,0
1993-06-18,7.9817,8.145,7.9561,8.102,5916909,0
1993-06-21,8.1278,8.145,7.9817,7.9817,4072229,0
1993-06-22,7.9817,8.0075,7.7927,7.8615,10310204,0
1993-06-23,7.9388,7.9817,7.8615,7.9388,5922144,0
1993-06-24,7.9561,8.1278,7.8615,8.102,5282639,0
1993-06-25,8.1278,8.2225,8.0764,8.1278,6283542,0
1993-06-28,8.145,8.248,8.145,8.1964,3560514,0
1993-06-29,8.1964,8.265,8.145,8.1964,4486523,0
1993-06-30,8.1964,8.3169,8.1706,8.2911,5898053,0
1993-07-01,8.2911,8.3169,8.1964,8.2225,4192169,0
1993-07-02,8.2225,8.2911,8.1706,8.265,3067131,0
1993-07-06,8.248,8.248,7.9561,7.9561,3266688,0
1993-07-07,7.9561,8.102,7.9561,8.0505,3453145,0
1993-07-08,8.0764,8.265,8.0505,8.1964,4390675,0
1993-07-09,8.1706,8.2225,8.102,8.102,4409006,0
1993-07-12,8.145,8.2225,8.102,8.1964,2255309,0
1993-07-13,8.1964,8.5316,8.145,8.5059,5034373,0
1993-07-14,8.5059,8.5489,8.4544,8.4544,6770636,0
1993-07-15,8.5059,8.5059,8.3856,8.4372,3006901,0
1993-07-16,8.4112,8.4544,8.248,8.2911,5378483,0
1993-07-19,8.3169,8.3423,8.1278,8.145,2732454,0
1993-07-20,8.145,8.265,8.0331,8.145,2947718,0
1993-07-21,8.145,8.1964,8.102,8.1706,2657032,0
1993-07-22,8.145,8.1706,8.0505,8.0505,4218357,0
1993-07-23,8.102,8.2225,8.0764,8.2225,2617747,0
1993-07-26,8.2225,8.3423,8.2225,8.265,3208549,0
1993-07-27,8.2911,8.2911,8.1278,8.145,2109177,0
1993-07-28,8.1964,8.3856,8.145,8.3856,3205929,0
1993-07-29,8.4372,8.4802,8.3598,8.4544,3713979,0
1993-07-30,8.4544,8.4544,8.3169,8.3598,2482096,0
1993-08-02,8.4802,8.6949,8.4544,8.6688,7490806,0
1993-08-03,8.6688,8.7634,8.6688,8.6949,5556564,0
1993-08-04,8.7208,8.8832,8.5745,8.8581,9180457,0
1993-08-05,8.8327,8.8581,8.7378,8.7634,6284585,0
1993-08-06,8.7634,8.8151,8.6434,8.7634,3681506,0
1993-08-09,8.7894,8.8151,8.7208,8.8151,4659363,0
1993-08-10,8.8327,8.9524,8.6688,8.6688,5668125,0
1993-08-11,8.7208,8.8151,8.6949,8.8151,3333206,0
1993-08-12,8.8832,8.9269,8.7378,8.7894,4215214,0
1993-08-13,8.8327,8.8581,8.7894,8.7894,2394105,0
1993-08-16,8.7894,8.8832,8.7378,8.8327,2795304,0
1993-08-17,8.8327,8.8327,8.4372,8.4802,10586225,0
1993-08-18,8.4802,8.5059,7.9561,8.0331,27880232,0
1993-08-19,8.0331,8.0505,7.724,7.724,27680676,0
1993-08-20,7.7669,8.0075,7.7669,7.8874,19890283,0
1993-08-23,7.8615,7.8615,7.6723,7.7669,14232636,0
1993-08-24,7.6723,7.8443,7.5606,7.7927,20911090,0
1993-08-25,7.8874,7.9388,7.8186,7.8615,11252445,0
1993-08-26,7.8615,7.913,7.6554,7.6982,12041225,0
1993-08-27,7.6982,7.8443,7.6294,7.7927,7855867,0
1993-08-30,7.8615,7.913,7.7927,7.8874,5716833,0
1993-08-31,7.8874,8.102,7.8615,8.102,6992186,0
1993-09-01,8.0075,8.0331,7.9388,7.9817,5563894,0
1993-09-02,8.0075,8.0075,7.8615,7.8874,5059514,0
1993-09-03,7.8615,7.8874,7.6982,7.724,4864675,0
1993-09-07,7.724,7.913,7.724,7.7669,5321920,0
1993-09-08,7.7927,7.8615,7.6723,7.7496,6485714,0
1993-09-09,7.7669,7.8874,7.7496,7.7669,3638034,0
1993-09-10,7.8186,7.9561,7.7927,7.913,4290114,0
1993-09-13,7.9388,7.9817,7.6038,7.6294,7620697,0
1993-09-14,7.2515,7.2515,6.8218,6.8736,45083627,0
1993-09-15,6.8476,7.0106,6.7014,6.7274,33476598,0
1993-09-16,6.7274,7.1055,6.633,7.0794,36763188,0
1993-09-17,7.0365,7.1568,7.0106,7.1312,17085551,0
1993-09-20,7.1312,7.1312,6.796,6.9419,9522993,0
1993-09-21,6.968,6.9853,6.7789,6.8736,12209353,0
1993-09-22,7.0106,7.0106,6.9165,6.968,12699068,0
1993-09-23,7.0624,7.0794,6.9853,7.0365,9732498,0
1993-09-24,7.1055,7.2515,7.1055,7.1744,10336914,0
1993-09-27,7.3201,7.3461,7.2515,7.2943,7388147,0
1993-09-28,7.2943,7.466,7.2943,7.4403,9141171,0
1993-09-29,7.3888,7.4147,7.2943,7.3634,8731592,0
1993-09-30,7.3634,7.4147,7.2686,7.2943,6528136,0
1993-10-01,7.3888,7.4403,7.3461,7.4147,6218073,0
1993-10-04,7.466,7.4831,7.4403,7.466,4932765,0
1993-10-05,7.466,7.466,7.3461,7.3634,5204595,0
1993-10-06,7.4147,7.4831,7.3888,7.466,5075228,0
1993-10-07,7.466,7.5348,7.3634,7.3888,3756399,0
1993-10-08,7.4147,7.4403,7.2515,7.2686,4799729,0
1993-10-11,7.2686,7.2943,7.1568,7.1744,3531188,0
1993-10-12,7.1998,7.2943,7.1744,7.2256,5480094,0
1993-10-13,7.1744,7.1998,7.1568,7.1744,4815965,0
1993-10-14,7.1744,7.2515,7.0624,7.1998,7158219,0
1993-10-15,7.3888,7.5348,7.3201,7.5091,9922099,0
1993-10-18,7.5348,7.6038,7.4147,7.466,7237828,0
1993-10-19,7.5091,7.5778,7.2943,7.2943,6053086,0
1993-10-20,7.2943,7.3634,7.2515,7.3634,3146223,0
1993-10-21,7.3634,7.466,7.3201,7.4147,6491472,0
1993-10-22,7.4147,7.5091,7.2943,7.2943,4807585,0
1993-10-25,7.3461,7.4831,7.2943,7.466,3600323,0
1993-10-26,7.466,7.466,7.3461,7.3634,4153936,0
1993-10-27,7.2943,7.4147,7.2943,7.3634,3192837,0
1993-10-28,7.3634,7.5348,7.3461,7.4403,5018135,0
1993-10-29,7.4403,7.5348,7.4147,7.5091,5986047,0
1993-11-01,7.5091,7.6294,7.5091,7.6294,4567706,0
1993-11-02,7.6294,7.6982,7.5606,7.6982,6737115,0
1993-11-03,7.6982,7.913,7.6723,7.724,7504422,0
1993-11-04,7.6982,7.6982,7.5348,7.5606,4594940,0
1993-11-05,7.5606,7.5778,7.4403,7.5606,3996282,0
1993-11-08,7.5606,7.6982,7.5348,7.6982,3713979,0
1993-11-09,7.7927,7.8186,7.6554,7.6723,4407436,0
1993-11-10,7.724,7.9561,7.6723,7.9388,8955239,0
1993-11-11,7.9561,8.0331,7.8874,7.9817,6670597,0
1993-11-12,8.0505,8.1964,7.9817,8.1278,7699263,0
1993-11-15,8.145,8.3856,8.0764,8.3856,8388530,0
1993-11-16,8.1706,8.1706,7.7927,8.0331,16227634,0
1993-11-17,8.1278,8.3598,8.0764,8.1706,12172166,0
1993-11-18,8.1706,8.1706,8.0075,8.0764,8216736,0
1993-11-19,8.0331,8.2225,8.0075,8.145,8453999,0
1993-11-22,8.0764,8.102,7.8186,7.8615,6145791,0
1993-11-23,7.8874,7.913,7.7927,7.913,4512712,0
1993-11-24,7.8874,8.0505,7.8443,8.0075,3636461,0
1993-11-26,8.0764,8.145,8.0331,8.1278,1347106,0
1993-11-29,8.1964,8.248,8.0075,8.0075,5539279,0
1993-11-30,7.9817,8.0505,7.8443,7.8615,3526469,0
1993-12-01,8.0075,8.0505,7.913,7.9388,3618650,0
1993-12-02,8.0075,8.1278,7.9817,8.102,4135079,0
1993-12-03,8.102,8.102,8.0075,8.0764,2492570,0
1993-12-06,8.1278,8.1964,8.0764,8.0764,4144506,0
1993-12-07,8.0764,8.102,7.9388,8.0764,4027707,0
1993-12-08,8.0505,8.102,7.9561,8.0331,4349823,0
1993-12-09,8.0331,8.0331,7.9561,7.9561,3600323,0
1993-12-10,7.9561,7.9561,7.7927,7.8443,4815442,0
1993-12-13,7.7927,7.8186,7.724,7.7927,5115032,0
1993-12-14,7.8443,7.8443,7.6723,7.6723,3270353,0
1993-12-15,7.6038,7.6554,7.5348,7.5778,6691550,0
1993-12-16,7.6038,7.6294,7.4831,7.5606,6564274,0
1993-12-17,7.5348,7.5778,7.5091,7.5778,8209401,0
1993-12-20,7.5606,7.6554,7.5348,7.6294,5467526,0
1993-12-21,7.6038,7.6038,7.4147,7.4147,6771159,0
1993-12-22,7.4831,7.5348,7.3888,7.4403,6048372,0
1993-12-23,7.4147,7.6554,7.3888,7.5606,5794349,0
1993-12-27,7.5091,7.5606,7.466,7.5091,2470049,0
1993-12-28,7.5606,7.6554,7.5348,7.6038,3732833,0
1993-12-29,7.5606,7.6554,7.5348,7.6038,4181169,0
1993-12-30,7.6294,7.6554,7.5091,7.5348,4746829,0
1993-12-31,7.5091,7.5348,7.4403,7.4831,4255021,0
1994-01-03,7.4831,7.5091,7.2686,7.3461,6106511,0
1994-01-04,7.3461,7.4403,7.2256,7.4403,6220165,0
1994-01-05,7.4403,7.5778,7.3461,7.5778,7994661,0
1994-01-06,7.6554,7.6723,7.1998,7.2256,13582124,0
1994-01-07,7.2515,7.3634,7.1568,7.3201,9075178,0
1994-01-10,7.3634,7.4147,7.2943,7.4147,8889767,0
1994-01-11,7.3888,7.466,7.3201,7.3201,6185071,0
1994-01-12,7.3888,7.466,7.3201,7.466,7468810,0
1994-01-13,7.3634,7.3634,7.1312,7.1744,10898908,0
1994-01-14,7.1568,7.1744,7.0365,7.1568,10708784,0
1994-01-17,7.1998,7.2515,7.1312,7.1568,5492662,0
1994-01-18,7.1568,7.1998,6.968,7.0106,9001327,0
1994-01-19,7.0106,7.1744,7.0106,7.1744,6945048,0
1994-01-20,7.2256,7.2256,7.0365,7.0624,7418525,0
1994-01-21,7.0624,7.1568,7.0624,7.0794,5683833,0
1994-01-24,7.1055,7.1568,6.9165,6.9419,10454236,0
1994-01-25,6.9419,7.1055,6.9165,7.0624,8152836,0
1994-01-26,7.0794,7.1568,7.0624,7.1568,6709878,0
1994-01-27,7.1744,7.3201,7.1568,7.2943,6680029,0
1994-01-28,7.3888,7.5091,7.3634,7.466,11028798,0
1994-01-31,7.5348,7.5348,7.3888,7.3888,6627123,0
1994-02-01,7.3888,7.466,7.3461,7.3888,7590319,0
1994-02-02,7.4147,7.4831,7.3888,7.4403,3892580,0
1994-02-03,7.4147,7.4403,7.2943,7.3461,6334866,0
1994-02-04,7.3201,7.5606,7.0624,7.0794,8279063,0
1994-02-07,7.0365,7.3888,7.0365,7.3888,8836342,0
1994-02-08,7.3888,7.466,7.3461,7.3888,8014042,0
1994-02-09,7.5091,7.5606,7.4403,7.5348,7037757,0
1994-02-10,7.5606,7.6723,7.5091,7.5091,7778875,0
1994-02-11,7.5091,7.5348,7.3201,7.466,3506049,0
1994-02-14,7.4831,7.5348,7.4147,7.466,3303352,0
1994-02-15,7.466,7.5606,7.466,7.5348,3771593,0
1994-02-16,7.5606,7.6038,7.5091,7.5606,3219024,0
1994-02-17,7.5606,7.6294,7.3634,7.466,4267592,0
1994-02-18,7.4403,7.4831,7.3201,7.3888,3756399,0
1994-02-22,7.1998,7.6038,7.1998,7.6038,9812103,0
1994-02-23,7.724,8.0331,7.6723,8.0331,19158592,0
1994-02-24,7.913,8.0505,7.8443,7.8615,12156452,0
1994-02-25,7.8874,7.913,7.6982,7.8186,9609410,0
1994-02-28,7.8615,7.9388,7.7927,7.8874,8373863,0
1994-03-01,7.8874,7.8874,7.7496,7.7927,5760827,0
1994-03-02,7.5606,7.7669,7.5348,7.7669,6700453,0
1994-03-03,7.7669,7.7927,7.6723,7.7496,7005804,0
1994-03-04,7.8443,8.0075,7.7927,7.9561,8467090,0
1994-03-07,7.9817,7.9817,7.913,7.913,4679266,0
1994-03-08,7.9561,8.102,7.913,8.102,8871958,0
1994-03-09,8.145,8.145,7.9817,8.0331,6215973,0
1994-03-10,8.0331,8.0505,7.8874,7.9388,4815442,0
1994-03-11,7.9561,8.0075,7.8874,7.9817,4873057,0
1994-03-14,8.1278,8.1278,7.9817,8.102,5900149,0
1994-03-15,8.1278,8.145,8.0764,8.1278,6559040,0
1994-03-16,8.1278,8.145,8.0764,8.145,3669981,0
1994-03-17,8.1278,8.1706,8.0505,8.0764,4646269,0
1994-03-18,8.0505,8.0505,7.9388,7.9817,8838960,0
1994-03-21,7.9817,8.1964,7.9561,8.145,7958522,0
1994-03-22,8.145,8.2225,8.0331,8.2225,6378340,0
1994-03-23,8.1706,8.4544,8.1706,8.4112,9838817,0
1994-03-24,8.2911,8.3598,8.0764,8.1964,8875623,0
1994-03-25,8.1964,8.3169,8.1278,8.2225,4283306,0
1994-03-28,8.2225,8.248,7.9817,8.0764,5857201,0
1994-03-29,8.102,8.102,7.724,7.724,5350200,0
1994-03-30,7.7496,7.8615,7.6038,7.724,13086126,0
1994-03-31,7.724,7.7669,7.3888,7.724,10850198,0
1994-04-04,7.5348,7.6723,7.4831,7.6294,7151409,0
1994-04-05,7.913,8.0505,7.7927,8.0505,8433572,0
1994-04-06,8.0505,8.102,7.9561,8.0075,6323344,0
1994-04-07,8.0075,8.145,7.9817,8.1278,6438572,0
1994-04-08,8.145,8.145,8.0075,8.0764,4165457,0
1994-04-11,8.0505,8.1964,8.0331,8.145,5647696,0
1994-04-12,8.145,8.1706,7.913,7.9561,4183789,0
1994-04-13,7.9817,7.9817,7.7927,7.913,3071848,0
1994-04-14,7.8615,7.9817,7.7927,7.8874,4236688,0
1994-04-15,7.8874,7.9817,7.8186,7.913,4712789,0
1994-04-18,7.9817,7.9817,7.6723,7.6723,4690788,0
1994-04-19,7.6294,7.6982,7.5091,7.6038,5856677,0
1994-04-20,7.6038,7.6982,7.4831,7.5091,4302157,0
1994-04-21,7.6294,7.8186,7.5091,7.8186,5649271,0
1994-04-22,7.8443,7.8615,7.7496,7.8443,3581466,0
1994-04-25,7.8615,7.9388,7.7927,7.913,2630842,0
1994-04-26,7.913,7.9388,7.8615,7.9388,2620368,0
1994-04-28,7.9561,7.9561,7.7669,7.7927,3276639,0
1994-04-29,7.8186,7.9561,7.7669,7.9561,3535900,0
1994-05-02,8.0075,8.1278,7.9388,8.0075,3775255,0
1994-05-03,8.0331,8.0331,7.8443,7.9388,2597848,0
1994-05-04,7.913,8.1278,7.8874,8.102,3384008,0
1994-05-05,8.0764,8.1278,8.0075,8.102,2717785,0
1994-05-06,7.913,7.9561,7.8443,7.913,4307920,0
1994-05-09,7.8186,7.913,7.6723,7.724,3388725,0
1994-05-10,7.8874,7.8874,7.7496,7.7927,4292207,0
1994-05-11,7.8186,7.8186,7.5606,7.5778,4833775,0
1994-05-12,7.5778,7.6554,7.5091,7.5778,5776540,0
1994-05-13,7.6554,7.6723,7.5348,7.6038,2850822,0
1994-05-16,7.6294,7.8615,7.6294,7.724,4264448,0
1994-05-17,7.8615,8.0764,7.8615,8.0764,12718969,0
1994-05-18,8.145,8.5059,8.1278,8.4112,17167255,0
1994-05-19,8.4372,8.5059,8.3423,8.4802,10386671,0
1994-05-20,8.4544,8.5059,8.4112,8.4544,7145649,0
1994-05-23,8.4112,8.5316,8.3856,8.4802,7172359,0
1994-05-24,8.5059,8.7378,8.4802,8.6434,11137216,0
1994-05-25,8.6688,8.7894,8.6434,8.7894,9039559,0
1994-05-26,8.7634,8.7894,8.6949,8.7208,6230117,0
1994-05-27,8.6688,8.7208,8.6261,8.6434,5106131,0
1994-05-31,8.6261,8.6434,8.5316,8.5489,7028324,0
1994-06-01,8.5316,8.7894,8.5316,8.7208,5723641,0
1994-06-02,8.7378,8.7378,8.6261,8.7208,3790449,0
1994-06-03,8.6261,8.7208,8.6261,8.6261,6171458,0
1994-06-06,8.6261,8.6688,8.5745,8.5745,3909340,0
1994-06-07,8.5316,8.5316,8.4112,8.4544,4659363,0
1994-06-08,8.5316,8.5316,8.3423,8.3598,5935763,0
1994-06-09,8.3856,8.5059,8.2911,8.4544,3749070,0
1994-06-10,8.4802,8.5059,8.4112,8.4112,1638844,0
1994-06-13,8.4112,8.4544,8.3423,8.4544,1582802,0
1994-06-14,8.4544,8.5489,8.0505,8.145,15041846,0
1994-06-15,8.3598,8.4372,8.3423,8.3598,3588800,0
1994-06-16,8.3598,8.3856,8.2911,8.3169,2911578,0
1994-06-17,8.3423,8.3423,8.1964,8.2225,5481666,0
1994-06-20,8.102,8.248,8.0764,8.145,3674696,0
1994-06-21,8.102,8.1278,7.9388,8.102,6820916,0
1994-06-22,8.145,8.248,8.1278,8.1706,3655840,0
1994-06-23,8.145,8.145,8.0075,8.0331,5784399,0
1994-06-24,8.0075,8.0505,7.8186,7.8186,7454143,0
1994-06-27,7.8443,8.0075,7.7496,7.9817,5435576,0
1994-06-28,7.9817,8.0764,7.9388,8.0505,5927907,0
1994-06-29,8.0764,8.1964,8.0505,8.102,4059655,0
1994-06-30,8.0505,8.0764,7.9388,7.9817,7075464,0
1994-07-01,8.0331,8.1278,7.9817,8.1278,6257354,0
1994-07-05,8.102,8.1964,8.0764,8.1706,3048805,0
1994-07-06,8.1706,8.265,8.145,8.248,3176599,0
1994-07-07,8.2225,8.265,8.1278,8.248,3206455,0
1994-07-08,8.1964,8.3169,8.145,8.3169,4207883,0
1994-07-11,8.3598,8.3856,8.0764,8.2225,3508665,0
1994-07-12,8.2225,8.248,8.1278,8.1964,2428147,0
1994-07-13,8.1706,8.1964,8.0764,8.1706,4749449,0
1994-07-14,8.3169,8.3169,8.1964,8.248,3057710,0
1994-07-15,8.248,8.265,8.145,8.145,2128559,0
1994-07-18,8.1964,8.2225,8.145,8.1706,2369488,0
1994-07-19,8.145,8.1964,8.1278,8.145,2814682,0
1994-07-20,8.1278,8.145,8.0505,8.0764,3432716,0
1994-07-21,8.0764,8.145,7.9817,7.9817,6719832,0
1994-07-22,7.9817,8.0075,7.724,7.724,11644738,0
1994-07-25,7.6982,7.724,7.6554,7.724,5364866,0
1994-07-26,7.724,7.7927,7.6982,7.7669,3044612,0
1994-07-27,7.8186,7.8186,7.6294,7.6554,7159789,0
1994-07-28,7.5778,7.6723,7.5778,7.6038,7024661,0
1994-07-29,7.6038,7.8615,7.6038,7.7496,8459760,0
1994-08-01,7.724,7.7927,7.6723,7.6723,3439004,0
1994-08-02,7.7496,7.7496,7.6554,7.724,3551610,0
1994-08-03,7.8186,7.913,7.6723,7.8443,3705596,0
1994-08-04,7.8615,7.8874,7.6294,7.6294,6075608,0
1994-08-05,7.6294,7.6294,7.5348,7.6294,6240067,0
1994-08-08,7.6723,7.6723,7.5606,7.5778,3403388,0
1994-08-09,7.5606,7.6982,7.5606,7.6294,6332774,0
1994-08-10,7.6554,7.8874,7.6554,7.8443,8185312,0
1994-08-11,7.8186,7.9388,7.724,7.7927,7344151,0
1994-08-12,7.8186,7.8615,7.7496,7.8443,6514520,0
1994-08-15,7.8615,8.0075,7.8615,7.9561,6316538,0
1994-08-16,8.2225,8.4802,8.1278,8.4112,22544170,0
1994-08-17,8.4112,8.4372,8.265,8.3169,8662978,0
1994-08-18,8.2911,8.3856,8.265,8.3423,4671407,0
1994-08-19,8.3856,8.4544,8.3423,8.4544,6987995,0
1994-08-22,8.3856,8.4372,8.3423,8.4372,3553707,0
1994-08-23,8.4372,8.5489,8.4372,8.5316,8830058,0
1994-08-24,8.5745,8.6434,8.5489,8.6261,7182312,0
1994-08-25,8.6261,8.6261,8.4802,8.5316,5915861,0
1994-08-26,8.5745,8.6949,8.5316,8.6688,6519753,0
1994-08-29,8.7208,8.7634,8.5745,8.6001,6419719,0
1994-08-30,8.5745,8.6261,8.5059,8.6001,4742117,0
1994-08-31,8.5489,8.6001,8.5059,8.5745,4928576,0
1994-09-01,8.4372,8.4802,8.3423,8.3598,3283972,0
1994-09-02,8.3856,8.4112,8.265,8.3856,5002949,0
1994-09-06,8.3423,8.3856,8.2911,8.3598,2581608,0
1994-09-07,8.3423,8.3856,8.2911,8.3423,2476334,0
1994-09-08,8.3598,8.5059,8.3598,8.4802,4042898,0
1994-09-09,8.3856,8.4544,8.3169,8.3423,4282258,0
1994-09-12,8.3423,8.3598,8.265,8.265,3415434,0
1994-09-13,8.3169,8.3598,8.2225,8.2225,3798303,0
1994-09-14,8.248,8.2911,8.2225,8.2911,4041326,0
1994-09-15,8.3169,8.4112,8.2911,8.3598,6578417,0
1994-09-16,8.1964,8.3423,8.1964,8.3423,7394435,0
1994-09-19,8.3423,8.5316,8.3169,8.4372,6370483,0
1994-09-20,8.3856,8.4112,8.248,8.265,6610887,0
1994-09-21,8.265,8.265,8.0331,8.0764,7497613,0
1994-09-22,8.145,8.145,8.0764,8.145,4763066,0
1994-09-23,8.1278,8.145,8.0764,8.0764,4155506,0
1994-09-26,8.145,8.145,8.0331,8.0505,3991570,0
1994-09-27,8.0505,8.1278,7.9561,7.9561,7284443,0
1994-09-28,7.9561,8.0075,7.8874,7.9388,4752069,0
1994-09-29,7.9561,8.0331,7.9388,7.9388,4246116,0
1994-09-30,7.9561,8.1706,7.8874,7.9561,7130460,0
1994-10-03,8.0075,8.0505,7.9388,8.0505,4051279,0
1994-10-04,8.1278,8.1278,7.8615,7.8615,5520424,0
1994-10-05,7.8874,7.8874,7.7496,7.8615,5340775,0
1994-10-06,7.913,7.913,7.7669,7.8186,3689882,0
1994-10-07,7.7669,7.913,7.7496,7.7927,4320492,0
1994-10-10,7.8443,8.1278,7.8443,8.1278,5491618,0
1994-10-11,8.1706,8.4112,8.145,8.3169,11354579,0
1994-10-12,8.3169,8.3856,8.265,8.3423,4008854,0
1994-10-13,8.4372,8.4802,8.3598,8.3856,6520805,0
1994-10-14,8.4112,8.4112,8.3423,8.3856,2828303,0
1994-10-17,8.3856,8.3856,8.2911,8.3598,3713979,0
1994-10-18,8.3598,8.3598,8.2225,8.248,3426435,0
1994-10-19,8.145,8.4112,8.145,8.3856,3924531,0
1994-10-20,8.3423,8.3598,8.1964,8.248,3290256,0
1994-10-21,8.2225,8.2911,8.1278,8.2911,3109560,0
1994-10-24,8.2911,8.4372,8.248,8.2911,5978710,0
1994-10-25,8.145,8.265,8.145,8.248,4550944,0
1994-10-26,8.2911,8.4112,8.2911,8.3423,4746306,0
1994-10-27,8.3598,8.4544,8.3169,8.4544,3268256,0
1994-10-28,8.4372,8.6949,8.4372,8.6434,9068893,0
1994-10-31,8.6434,8.7208,8.6261,8.6261,4800777,0
1994-11-01,8.6001,8.6261,8.5059,8.5059,3292349,0
1994-11-02,8.4544,8.6949,8.4372,8.6949,5916909,0
1994-11-03,8.6949,8.7378,8.6261,8.6434,6078752,0
1994-11-04,8.7378,8.7378,8.6261,8.6261,6386723,0
1994-11-07,8.6001,8.7378,8.5316,8.6688,5789114,0
1994-11-08,8.6949,8.8832,8.6688,8.8327,10632839,0
1994-11-09,8.9524,8.9792,8.8151,8.8327,8642552,0
1994-11-10,8.8832,9.0723,8.8581,8.8832,8565036,0
1994-11-11,8.8581,9.0723,8.7894,8.8151,5675454,0
1994-11-14,8.8581,9.0044,8.8151,9.0044,6025326,0
1994-11-15,9.0993,9.1414,8.9269,9.0461,23016603,0
1994-11-16,9.0993,9.1241,9.0291,9.0461,6045752,0
1994-11-17,9.0461,9.0723,8.8832,8.9269,3995759,0
1994-11-18,8.909,9.0291,8.8327,8.8832,3581466,0
1994-11-21,8.8832,8.8832,8.7378,8.7634,4719073,0
1994-11-22,8.7208,8.7378,8.5316,8.5489,7555752,0
1994-11-23,8.5745,8.7208,8.5059,8.6261,10177689,0
1994-11-25,8.5489,8.6949,8.5489,8.6434,1194695,0
1994-11-28,8.6688,8.8581,8.6434,8.8581,5694835,0
1994-11-29,8.8832,9.0044,8.8581,8.8832,6053611,0
1994-11-30,8.9269,8.9524,8.7634,8.7634,5173169,0
1994-12-01,8.7208,8.8832,8.7208,8.7378,5554468,0
1994-12-02,8.7378,8.8581,8.7378,8.8327,4430480,0
1994-12-05,8.8581,8.9269,8.7208,8.7208,6372577,0
1994-12-06,8.6688,8.7208,8.5316,8.6261,5192549,0
1994-12-07,8.5489,8.6688,8.5489,8.6261,5625698,0
1994-12-08,8.6261,8.6261,8.3598,8.4372,5877102,0
1994-12-09,8.4372,8.4802,8.3598,8.4372,6359484,0
1994-12-12,8.4372,8.5316,8.4112,8.4802,5559180,0
1994-12-13,8.4802,8.6001,8.4802,8.5059,4836918,0
1994-12-14,8.5059,8.7894,8.4802,8.7208,10062460,0
1994-12-15,8.7208,8.8832,8.7208,8.8581,4467145,0
1994-12-16,8.9524,8.9524,8.7634,8.7894,7886768,0
1994-12-19,8.7378,8.7894,8.7208,8.7378,2524521,0
1994-12-20,8.6949,8.6949,8.5059,8.5059,3577275,0
1994-12-21,8.5316,8.9269,8.5316,8.8151,8091032,0
1994-12-22,8.8327,8.8327,8.7378,8.7894,4537326,0
1994-12-23,8.8151,8.8327,8.8151,8.8151,1582279,0
1994-12-27,8.8151,8.8832,8.8151,8.8581,1460242,0
1994-12-28,8.8581,8.8581,8.7378,8.8151,4231975,0
1994-12-29,8.8151,8.8581,8.7634,8.7894,3344728,0
1994-12-30,8.8327,8.8327,8.6949,8.7208,3203313,0
1995-01-03,8.6949,8.6949,8.5489,8.6001,3698788,0
1995-01-04,8.6688,8.6949,8.5316,8.5489,5347583,0
1995-01-05,8.5489,8.5489,8.4802,8.5059,4912861,0
1995-01-06,8.5316,8.5489,8.4544,8.4802,4393814,0
1995-01-09,8.4802,8.6001,8.4544,8.6001,5135984,0
1995-01-10,8.6261,8.7208,8.6001,8.6949,3374580,0
1995-01-11,8.7208,8.7894,8.5316,8.6949,4258690,0
1995-01-12,8.6949,8.7634,8.6261,8.6688,3056661,0
1995-01-13,8.7208,8.909,8.6949,8.8327,5384769,0
1995-01-16,8.8832,8.9524,8.8581,8.909,4875151,0
1995-01-17,8.8832,8.9524,8.8151,8.909,4839539,0
1995-01-18,8.8327,8.9792,8.8327,8.909,4021423,0
1995-01-19,8.8581,9.0044,8.8327,8.9269,4336730,0
1995-01-20,8.909,8.9269,8.8327,8.8581,4204739,0
1995-01-23,8.7634,8.9269,8.7634,8.8832,3059801,0
1995-01-24,8.8581,8.9524,8.8327,8.8832,3140986,0
1995-01-25,8.909,9.0291,8.8327,8.9524,4149746,0
1995-01-26,8.909,9.0461,8.909,8.9792,3446337,0
1995-01-27,9.0044,9.0993,9.0044,9.0461,3204881,0
1995-01-30,9.0291,9.1937,8.9269,8.9524,4082704,0
1995-01-31,8.9269,9.0044,8.8327,8.8581,5527232,0
1995-02-01,8.8581,9.0723,8.8151,9.0723,8762494,0
1995-02-02,9.1414,9.1937,9.0461,9.0723,7007899,0
1995-02-03,9.0993,9.1684,9.0723,9.1241,6145791,0
1995-02-06,9.1241,9.4087,9.0993,9.3122,8008803,0
1995-02-07,9.3557,9.478,9.3307,9.4245,10579412,0
1995-02-08,9.4245,9.4245,9.3557,9.3557,5326111,0
1995-02-09,9.3307,9.4087,9.3122,9.3307,4457717,0
1995-02-10,9.3307,9.3307,9.2352,9.2877,3488236,0
1995-02-13,9.2352,9.2877,9.2188,9.2352,2845062,0
1995-02-14,9.2188,9.2352,9.1414,9.1937,4545709,0
1995-02-15,9.1241,9.2877,9.0723,9.2188,5920053,0
1995-02-16,9.1937,9.2617,9.0993,9.2352,6542801,0
1995-02-17,9.2352,9.3307,9.1937,9.2188,5846725,0
1995-02-21,8.7378,8.9269,8.6688,8.8327,29128347,0
1995-02-22,8.909,8.9269,8.7634,8.8832,11076462,0
1995-02-23,8.9792,9.0044,8.7634,8.7894,15551463,0
1995-02-24,8.8151,8.8151,8.7378,8.7894,4996662,0
1995-02-27,8.7378,8.7634,8.3423,8.6261,9696879,0
1995-02-28,8.5489,8.5745,8.4544,8.5059,9502564,0
1995-03-01,8.5316,8.6001,8.4112,8.5489,8416813,0
1995-03-02,8.5316,8.5745,8.4372,8.5745,6378340,0
1995-03-03,8.5489,8.6434,8.5059,8.6261,5413579,0
1995-03-06,8.5745,8.5745,8.5059,8.5059,4321015,0
1995-03-07,8.5489,8.5745,8.3169,8.4372,8854675,0
1995-03-08,8.4544,8.4802,8.2911,8.3169,4198454,0
1995-03-09,8.3423,8.4112,8.2911,8.2911,4983046,0
1995-03-10,8.3169,8.3856,8.2911,8.3598,7143551,0
1995-03-13,8.3856,8.5316,8.3856,8.4802,5436094,0
1995-03-14,8.4802,8.5316,8.3169,8.3423,5083084,0
1995-03-15,8.4112,8.5059,8.4112,8.4544,6052038,0
1995-03-16,8.4544,8.6261,8.4544,8.6001,5436094,0
1995-03-17,8.6261,8.7378,8.6001,8.6688,10375150,0
1995-03-20,8.7208,8.8151,8.6001,8.6261,5657122,0
1995-03-21,8.6261,8.6261,8.3856,8.4544,10479901,0
1995-03-22,8.4112,8.5316,8.2911,8.5059,8481758,0
1995-03-23,8.4372,8.4544,8.102,8.1278,14393429,0
1995-03-24,8.1278,8.2911,8.0331,8.145,17850241,0
1995-03-27,8.145,8.2911,8.1278,8.248,10785255,0
1995-03-28,8.145,8.3169,8.1278,8.3169,7488712,0
1995-03-29,8.2911,8.5059,8.2225,8.3423,11144551,0
1995-03-30,8.3598,8.4112,8.2911,8.4112,6898960,0
1995-03-31,8.248,8.4544,8.2225,8.3856,6571083,0
1995-04-03,8.3598,8.3856,8.2911,8.3423,7165551,0
1995-04-04,8.3169,8.3598,8.1706,8.265,7407006,0
1995-04-05,8.1964,8.265,8.1706,8.2225,6427573,0
1995-04-06,8.2225,8.2225,8.0075,8.102,4891914,0
1995-04-07,8.102,8.1964,8.0505,8.1278,7621744,0
1995-04-10,8.102,8.3169,8.102,8.2911,5867152,0
1995-04-11,8.102,8.3856,7.8615,7.9561,16761346,0
1995-04-12,7.9561,8.102,7.8874,8.0505,13465852,0
1995-04-13,8.1964,8.2225,8.1278,8.1964,8247115,0
1995-04-17,8.2225,8.265,8.145,8.1964,9229160,0
1995-04-18,8.1964,8.2225,8.0075,8.0075,8787108,0
1995-04-19,8.0505,8.1706,7.8443,7.913,9510945,0
1995-04-20,7.913,7.9561,7.8443,7.8874,12636216,0
1995-04-21,7.913,8.102,7.8874,7.9388,5532994,0
1995-04-24,7.9561,8.0764,7.8443,7.8874,8086842,0
1995-04-25,7.8443,7.8615,7.6723,7.724,15368142,0
1995-04-26,7.6554,7.8443,7.6294,7.7496,11423713,0
1995-04-27,7.6982,8.0505,7.6723,8.0075,8366528,0
1995-04-28,8.0331,8.0764,7.8874,7.913,6683692,0
1995-05-01,7.913,7.913,7.8186,7.8615,6958144,0
1995-05-02,7.913,7.913,7.7669,7.8443,4898722,0
1995-05-03,7.9388,8.1278,7.8615,8.1278,13461663,0
1995-05-04,8.145,8.248,7.7669,7.9388,10638075,0
1995-05-05,7.9561,7.9817,7.7669,7.8186,7919764,0
1995-05-08,7.8186,7.913,7.7496,7.8874,9809485,0
1995-05-09,7.9561,8.0505,7.8615,7.9388,11558846,0
1995-05-10,8.0331,8.102,7.8615,7.9388,10312294,0
1995-05-11,7.9388,8.1278,7.8874,8.102,11895097,0
1995-05-12,8.102,8.4372,8.102,8.3856,18500225,0
1995-05-15,8.4372,8.5316,8.248,8.248,11060750,0
1995-05-16,7.8615,7.8874,7.6723,7.8186,50644907,0
1995-05-17,7.8186,7.8186,7.6982,7.724,20643972,0
1995-05-18,7.724,7.7496,7.6038,7.6294,13917856,0
1995-05-19,7.5778,7.6554,7.5606,7.5778,13455898,0
1995-05-22,7.6723,7.9561,7.6554,7.9561,12325628,0
1995-05-23,7.9561,8.0075,7.913,7.9388,9345959,0
1995-05-24,7.9388,8.102,7.8186,7.913,11251396,0
1995-05-25,7.9561,7.9561,7.7496,7.7927,10128457,0
1995-05-26,7.7927,7.7927,7.6723,7.6982,5479569,0
1995-05-30,7.6982,7.7927,7.6982,7.7496,5834156,0
1995-05-31,7.7496,7.9388,7.724,7.8874,9106080,0
1995-06-01,7.9388,7.9388,7.8186,7.8443,6619268,0
1995-06-02,7.7927,8.0075,7.7669,7.9561,8937429,0
1995-06-05,7.9561,8.0505,7.8615,7.9561,6638648,0
1995-06-06,7.8874,7.9561,7.8186,7.8443,9347010,0
1995-06-07,7.8874,7.8874,7.724,7.7496,12362293,0
1995-06-08,7.7669,7.8186,7.6982,7.7927,8905482,0
1995-06-09,7.8186,7.8615,7.724,7.7927,5854581,0
1995-06-12,7.8443,7.9817,7.8443,7.9388,7403336,0
1995-06-13,7.9561,8.0505,7.9561,8.0505,12984516,0
1995-06-14,8.0764,8.2225,8.0075,8.1964,8668216,0
1995-06-15,8.248,8.248,8.0075,8.0331,12356005,0
1995-06-16,7.9561,7.9561,7.5606,7.6982,37202102,0
1995-06-19,7.6982,7.6982,7.3888,7.466,31367421,0
1995-06-20,7.466,7.6554,7.3634,7.4147,27558119,0
1995-06-21,7.466,7.5091,7.3201,7.3634,15341958,0
1995-06-22,7.4147,7.5348,7.3461,7.4831,17990082,0
1995-06-23,7.4403,7.6294,7.3888,7.5778,19191065,0
1995-06-26,7.5778,7.6294,7.5348,7.5606,13484182,0
1995-06-27,7.6554,7.6554,7.4403,7.466,10863816,0
1995-06-28,7.466,7.6554,7.466,7.5778,9818393,0
1995-06-29,7.6554,7.6982,7.5348,7.6294,9011801,0
1995-06-30,7.6723,7.724,7.6554,7.724,6981188,0
1995-07-03,7.6723,7.7927,7.6723,7.7585,3470428,0
1995-07-05,7.8443,7.8874,7.7927,7.8443,13019085,0
1995-07-06,7.8615,8.0505,7.8186,8.0331,12433523,0
1995-07-07,8.0331,8.265,8.0075,8.1964,21708778,0
1995-07-10,8.2225,8.265,7.9817,8.0505,7711310,0
1995-07-11,8.0505,8.1706,7.9561,8.0331,12155929,0
1995-07-12,8.0505,8.145,8.0075,8.145,6389340,0
1995-07-13,8.145,8.3169,8.1278,8.2911,12788106,0
1995-07-14,8.248,8.3169,8.145,8.1706,9753969,0
1995-07-17,8.1278,8.1964,8.102,8.1964,4322585,0
1995-07-18,8.1706,8.1706,8.0505,8.0764,6005947,0
1995-07-19,8.0505,8.102,7.8874,7.9561,9187786,0
1995-07-20,8.0075,8.0764,7.913,8.0764,5612606,0
1995-07-21,8.102,8.1964,8.0764,8.102,6600940,0
1995-07-24,8.102,8.1278,8.0331,8.0764,3701406,0
1995-07-25,8.265,8.3598,8.1278,8.3423,13816247,0
1995-07-26,8.3423,8.4802,8.3423,8.4372,8851533,0
1995-07-27,8.5059,8.5316,8.4544,8.5059,5549754,0
1995-07-28,8.4544,8.5745,8.3423,8.4112,6005947,0
1995-07-31,8.4112,8.4112,8.2911,8.3423,5758735,0
1995-08-01,8.3423,8.3598,8.2225,8.3423,4924908,0
1995-08-02,8.4372,8.5059,8.3423,8.3856,7669933,0
1995-08-03,8.3423,8.3598,8.2225,8.3598,4604368,0
1995-08-04,8.3598,8.4112,8.2225,8.265,3122129,0
1995-08-07,8.2911,8.3856,8.248,8.265,4794491,0
1995-08-08,8.265,8.3169,8.2225,8.248,2985429,0
1995-08-09,8.1964,8.2225,7.9817,8.0331,6054134,0
1995-08-10,8.0331,8.0764,7.9388,8.0764,7472998,0
1995-08-11,8.0331,8.0505,7.9817,8.0505,3054563,0
1995-08-14,8.0505,8.1964,8.0331,8.1964,3881578,0
1995-08-15,8.1706,8.1706,7.9561,8.0331,14720777,0
1995-08-16,8.145,8.3856,7.9817,8.1278,11385477,0
1995-08-17,8.1278,8.1278,8.0505,8.102,4362913,0
1995-08-18,8.1278,8.1706,7.9817,8.102,7703978,0
1995-08-21,8.102,8.102,7.9561,7.9817,4836395,0
1995-08-22,8.0075,8.0075,7.8874,7.9388,6573702,0
1995-08-23,7.9388,7.9561,7.7927,7.8186,5471189,0
1995-08-24,7.8615,7.9388,7.7927,7.8443,5784399,0
1995-08-25,7.8615,7.8874,7.7927,7.8615,3665792,0
1995-08-28,7.8874,7.8874,7.6294,7.724,5547659,0
1995-08-29,7.6723,7.7496,7.6038,7.6294,6204453,0
1995-08-30,7.6294,7.724,7.6038,7.6723,6128506,0
1995-08-31,7.6554,7.6554,7.5348,7.5778,10591984,0
1995-09-01,7.6038,7.6554,7.5606,7.5778,7501805,0
1995-09-05,7.6294,7.8615,7.6294,7.8615,10410239,0
1995-09-06,7.913,7.9388,7.8443,7.8874,9568558,0
1995-09-07,7.913,8.0075,7.8874,7.9561,6229070,0
1995-09-08,8.0331,8.0331,7.9388,7.9817,4972568,0
1995-09-11,8.0331,8.102,7.9817,8.0075,4359248,0
1995-09-12,8.0331,8.1278,7.5348,7.6723,22329428,0
1995-09-13,7.5778,7.6294,7.4831,7.5606,29228387,0
1995-09-14,7.5778,7.5778,7.2943,7.3201,37029258,0
1995-09-15,7.5348,7.6294,7.5091,7.5348,28589924,0
1995-09-18,7.5778,7.7669,7.5778,7.6723,15883525,0
1995-09-19,7.7669,7.8615,7.7496,7.8186,13923094,0
1995-09-20,8.102,8.1278,7.8874,7.9561,11388623,0
1995-09-21,7.913,8.102,7.6982,7.724,9224973,0
1995-09-22,7.6723,7.7496,7.5778,7.6554,7783590,0
1995-09-25,7.7496,7.7496,7.5606,7.6038,5612076,0
1995-09-26,7.6554,7.6982,7.5348,7.6038,8331438,0
1995-09-27,7.5606,7.6038,7.4831,7.5091,11509607,0
1995-09-28,7.5348,7.5778,7.4147,7.5778,10862769,0
1995-09-29,7.6038,7.6294,7.5348,7.5606,9445999,0
1995-10-02,7.5606,7.5778,7.4831,7.5091,7009994,0
1995-10-03,7.5091,7.5348,7.4403,7.5091,9071511,0
1995-10-04,7.466,7.4831,7.1998,7.3888,17118023,0
1995-10-05,7.3201,7.4403,7.2515,7.4403,18116831,0
1995-10-06,7.4403,7.5348,7.2515,7.2686,11630599,0
1995-10-09,7.2686,7.3461,7.2515,7.3461,4962096,0
1995-10-10,7.2943,7.5606,7.2686,7.4831,13366863,0
1995-10-11,7.4831,7.6038,7.3888,7.4831,8362341,0
1995-10-12,7.466,7.4831,7.3888,7.4403,5791733,0
1995-10-13,7.466,7.4831,7.3461,7.3634,6093939,0
1995-10-16,7.3461,7.3888,7.3201,7.3461,5034373,0
1995-10-17,7.2943,7.3461,7.2256,7.2943,8613222,0
1995-10-18,7.2943,7.3461,7.1998,7.1998,6302919,0
1995-10-19,7.1055,7.1998,7.0106,7.1055,16978182,0
1995-10-20,7.1568,7.2943,7.1055,7.2256,10035750,0
1995-10-23,7.1998,7.3634,7.1744,7.3201,8494850,0
1995-10-24,7.2686,7.3201,7.1312,7.1568,7904054,0
1995-10-25,7.1055,7.1312,6.9419,6.968,15097886,0
1995-10-26,7.0106,7.1055,6.9419,7.0106,10992660,0
1995-10-27,7.0106,7.0624,6.9419,6.9853,8250781,0
1995-10-30,7.0624,7.2686,7.0624,7.1998,7523800,0
1995-10-31,7.1998,7.2943,7.0365,7.0624,8544084,0
1995-11-01,7.0624,7.2256,7.0624,7.1998,6493566,0
1995-11-02,7.2256,7.6554,7.2256,7.6554,17121169,0
1995-11-03,7.6723,7.7669,7.6294,7.6723,13200306,0
1995-11-06,7.6554,7.7496,7.5606,7.724,5787016,0
1995-11-07,7.724,7.7669,7.6723,7.6982,5946241,0
1995-11-08,7.7496,7.913,7.724,7.8443,13073031,0
1995-11-09,7.913,7.913,7.8186,7.8443,6627648,0
1995-11-10,7.8443,7.8874,7.7927,7.8874,4586559,0
1995-11-13,7.8186,7.913,7.724,7.913,6052038,0
1995-11-14,7.9561,8.248,7.9388,8.2225,23230819,0
1995-11-15,8.248,8.3169,8.1706,8.2911,14785201,0
1995-11-16,8.3169,8.3423,8.2225,8.248,12037560,0
1995-11-17,8.3169,8.4544,8.2911,8.4372,17115930,0
1995-11-20,8.4372,8.4372,8.3423,8.3598,7926573,0
1995-11-21,8.3856,8.4112,8.3598,8.3856,5926860,0
1995-11-22,8.3856,8.4112,8.248,8.265,11620126,0
1995-11-24,8.265,8.3169,8.265,8.3169,1690698,0
1995-11-27,8.3423,8.5059,8.3169,8.4802,10786823,0
1995-11-28,8.4544,8.5059,8.3598,8.4544,11703402,0
1995-11-29,8.5059,8.5059,8.3598,8.4112,8091558,0
1995-11-30,8.4372,8.4544,8.3423,8.4112,8110415,0
1995-12-01,8.4372,8.4372,8.2911,8.3169,6053086,0
1995-12-04,8.265,8.2911,8.1278,8.1706,7164504,0
1995-12-05,8.1706,8.3856,8.145,8.3423,6532328,0
1995-12-06,8.3598,8.5745,8.3598,8.5489,9191976,0
1995-12-07,8.5059,8.5059,8.3856,8.4802,4602275,0
1995-12-08,8.4544,8.4802,8.3169,8.3598,3938148,0
1995-12-11,8.3598,8.3856,8.265,8.3598,5427195,0
1995-12-12,8.3598,8.5489,8.3169,8.5489,6786872,0
1995-12-13,8.4802,8.5489,8.3856,8.5316,4365010,0
1995-12-14,8.5489,8.8151,8.5489,8.6688,15286439,0
1995-12-15,8.5316,8.6001,8.4112,8.6001,19620025,0
1995-12-18,8.5059,8.5489,8.3856,8.5316,8157552,0
1995-12-19,8.5316,8.7894,8.4802,8.7634,8875623,0
1995-12-20,8.7378,8.9792,8.7378,8.909,12356005,0
1995-12-21,8.9269,9.0044,8.8581,8.9524,10592507,0
1995-12-22,9.0044,9.0993,8.9269,8.9269,6408718,0
1995-12-26,8.909,9.0993,8.909,9.0461,6618221,0
1995-12-27,9.0291,9.0993,9.0044,9.0461,4299539,0
1995-12-28,8.9269,9.0044,8.8581,8.9524,7284443,0
1995-12-29,8.9792,9.0723,8.9524,9.0461,4327824,0
1996-01-02,9.0044,9.0044,8.8327,8.9792,7955902,0
1996-01-03,8.8151,8.8832,8.7208,8.8151,13380477,0
1996-01-04,8.8151,8.8832,8.6688,8.7894,10667403,0
1996-01-05,8.6261,8.7208,8.5059,8.5745,10532276,0
1996-01-08,8.4372,8.4802,8.3423,8.3423,4971525,0
1996-01-09,8.3169,8.3423,8.145,8.248,10033131,0
1996-01-10,8.0764,8.3423,8.0764,8.3423,10659028,0
1996-01-11,8.3169,8.3169,8.2225,8.2911,11622221,0
1996-01-12,8.2911,8.3169,8.145,8.248,9769155,0
1996-01-15,8.248,8.2911,8.2225,8.248,5272160,0
1996-01-16,8.3423,8.3598,8.145,8.3169,8895527,0
1996-01-17,8.265,8.3169,7.8615,7.8615,12043324,0
1996-01-18,7.9388,8.102,7.913,8.0505,8906003,0
1996-01-19,8.0764,8.4112,8.0505,8.3169,9595269,0
1996-01-22,8.3169,8.4544,8.2911,8.3856,6646505,0
1996-01-23,8.4112,8.6688,8.3598,8.6688,9555465,0
1996-01-24,8.6688,8.7894,8.6261,8.6949,7049274,0
1996-01-25,8.6949,8.6949,8.6001,8.6434,3895722,0
1996-01-26,8.5316,8.6261,8.5316,8.5489,3963811,0
1996-01-29,8.5316,8.6001,8.3423,8.3423,6973330,0
1996-01-30,8.4112,8.5316,8.3598,8.4802,6055705,0
1996-01-31,8.5059,8.7378,8.4802,8.7208,9354865,0
1996-02-01,8.7208,8.7894,8.6261,8.7378,5354916,0
1996-02-02,8.7208,8.7378,8.5745,8.6261,6557466,0
1996-02-05,8.5489,8.6949,8.4802,8.6949,3766877,0
1996-02-06,8.6949,8.6949,8.5059,8.5489,6637603,0
1996-02-07,8.6949,8.7378,8.6261,8.6688,5692215,0
1996-02-08,8.6949,8.8151,8.6688,8.8151,7788301,0
1996-02-09,8.7208,8.9792,8.7208,8.909,11633217,0
1996-02-12,8.909,8.9792,8.7894,8.7894,5061611,0
1996-02-13,8.6949,8.9792,8.6949,8.9269,7327916,0
1996-02-14,8.8832,8.9269,8.8151,8.8581,6424955,0
1996-02-15,8.8581,9.0993,8.8327,9.0993,10857530,0
1996-02-16,9.0993,9.0993,8.9269,8.9792,9386289,0
1996-02-20,8.9792,8.9792,8.6001,8.6688,8456617,0
1996-02-21,8.6949,8.7894,8.5745,8.7894,9488948,0
1996-02-22,8.8581,8.9792,8.7634,8.9524,8678691,0
1996-02-23,9.0044,9.0291,8.7378,8.8581,7576178,0
1996-02-26,8.6261,8.7208,8.4802,8.5059,7345726,0
1996-02-27,8.5316,8.5745,8.3598,8.3598,9207162,0
1996-02-28,8.4544,8.5489,8.145,8.2225,9542895,0
1996-02-29,8.1964,8.3856,8.102,8.1964,6959716,0
1996-03-01,8.3423,8.4372,8.1964,8.3856,6561659,0
1996-03-04,8.4802,9.2188,8.4544,9.0291,27007125,0
1996-03-05,8.9524,9.2877,8.8832,9.2188,16274773,0
1996-03-06,9.2617,9.2617,8.9524,8.9524,9006563,0
1996-03-07,8.909,9.1684,8.8581,9.1241,7060799,0
1996-03-08,8.9524,9.1241,8.7634,8.8327,13708878,0
1996-03-11,8.8327,9.0993,8.7634,9.0993,7770494,0
1996-03-12,9.0044,9.2188,8.9792,9.1937,13938805,0
1996-03-13,9.2188,9.2188,9.0993,9.1937,5434002,0
1996-03-14,9.1937,9.2617,9.1414,9.1937,8185837,0
1996-03-15,9.2352,9.4245,9.1937,9.3812,16131786,0
1996-03-18,9.4087,9.478,9.3307,9.478,9322912,0
1996-03-19,9.478,9.546,9.2188,9.3557,17883763,0
1996-03-20,9.2877,9.3122,9.1414,9.3122,7646361,0
1996-03-21,9.3122,9.3307,9.1684,9.1684,4306347,0
1996-03-22,9.2617,9.3812,9.2352,9.3307,4574517,0
1996-03-25,9.3812,9.3812,9.2188,9.2877,4446717,0
1996-03-26,9.2352,9.2617,9.1414,9.1684,7323203,0
1996-03-27,9.2188,9.3307,9.1241,9.1937,5234972,0
1996-03-28,9.1684,9.3122,9.1241,9.2188,7105842,0
1996-03-29,9.3122,9.3122,9.0461,9.0461,5405721,0
1996-04-01,9.0993,9.1241,9.0291,9.0461,3720785,0
1996-04-02,9.0291,9.0723,8.9269,8.9524,5384769,0
1996-04-03,8.909,8.9524,8.8581,8.909,5502614,0
1996-04-04,8.8581,8.8832,8.7634,8.8581,6165172,0
1996-04-08,8.6261,8.7894,8.5745,8.6261,6985378,0
1996-04-09,8.7634,8.7634,8.6261,8.6949,6401913,0
1996-04-10,8.6001,8.6688,8.3856,8.4112,11109459,0
1996-04-11,8.4112,8.6949,8.0505,8.3423,35592587,0
1996-04-12,8.5059,8.5489,8.3423,8.5059,20879666,0
1996-04-15,8.5745,8.7634,8.5745,8.6949,9000280,0
1996-04-16,8.7378,8.8327,8.7208,8.7894,6322298,0
1996-04-17,8.8151,8.8581,8.6688,8.7378,9015468,0
1996-04-18,8.7894,8.8327,8.7208,8.7378,6214928,0
1996-04-19,8.7634,8.8581,8.7378,8.8151,7104271,0
1996-04-22,8.8151,8.9524,8.7894,8.7894,6441716,0
1996-04-23,8.7378,8.7894,8.6688,8.7378,7238355,0
1996-04-24,8.7634,8.7634,8.6434,8.7208,4766734,0
1996-04-25,8.7208,8.9524,8.6949,8.8832,6926715,0
1996-04-26,8.9269,9.0291,8.8581,8.9269,3891535,0
1996-04-29,8.8832,9.0044,8.8581,8.9792,4285921,0
1996-04-30,8.9524,9.0461,8.9269,8.9792,3937623,0
1996-05-01,8.9269,9.0044,8.8832,8.9792,5693789,0
1996-05-02,8.9269,8.9792,8.7894,8.8327,6205500,0
1996-05-03,8.8327,8.9269,8.7894,8.8327,5803253,0
1996-05-06,8.9269,8.9269,8.7634,8.8151,4236688,0
1996-05-07,8.8151,8.8832,8.7634,8.8327,5502614,0
1996-05-08,8.7894,8.8151,8.6261,8.7208,8901814,0
1996-05-09,8.7634,9.0291,8.7208,9.0291,7047182,0
1996-05-10,9.1414,9.3812,9.1241,9.3812,15425236,0
1996-05-13,9.4245,9.881,9.4087,9.881,22874139,0
1996-05-14,9.856,10.163,9.804,10.069,27159539,0
1996-05-15,10.045,10.069,9.709,9.734,11339389,0
1996-05-16,9.69,10.045,9.641,9.923,12658738,0
1996-05-17,9.975,10.045,9.804,9.828,7804011,0
1996-05-20,9.785,10.095,9.785,10.095,5321394,0
1996-05-21,10.045,10.069,9.949,10.001,5571229,0
1996-05-22,9.923,10.001,9.905,9.923,5904862,0
1996-05-23,9.828,9.975,9.785,9.828,6535469,0
1996-05-24,9.785,9.881,9.785,9.828,4433623,0
1996-05-28,9.881,9.905,9.641,9.761,3747498,0
1996-05-29,9.709,9.761,9.546,9.597,5339202,0
1996-05-30,9.478,9.881,9.4087,9.804,7052943,0
1996-05-31,9.828,9.828,9.546,9.69,6628173,0
1996-06-03,9.641,9.856,9.571,9.856,3985285,0
1996-06-04,10.113,10.421,10.113,10.38,17643879,0
1996-06-05,10.421,10.687,10.19,10.585,12502134,0
1996-06-06,10.799,10.799,10.421,10.421,8498518,0
1996-06-07,10.138,10.38,10.069,10.325,7936003,0
1996-06-10,10.353,10.611,10.258,10.611,6089749,0
1996-06-11,10.636,10.824,10.543,10.758,10928761,0
1996-06-12,10.706,10.733,10.397,10.473,5100891,0
1996-06-13,10.473,10.585,10.302,10.353,6012758,0
1996-06-14,10.302,10.397,10.258,10.285,3876344,0
1996-06-17,10.285,10.353,10.233,10.258,3401294,0
1996-06-18,10.208,10.258,10.018,10.045,3830250,0
1996-06-19,10.045,10.208,10.045,10.069,6181932,0
1996-06-20,10.095,10.138,10.001,10.113,4132461,0
1996-06-21,10.163,10.473,10.113,10.38,8689167,0
1996-06-24,10.448,10.543,10.325,10.38,4101035,0
1996-06-25,10.38,10.49,10.353,10.448,6321250,0
1996-06-26,10.448,10.473,10.001,10.001,7370867,0
1996-06-27,9.949,10.397,9.881,10.397,10274063,0
1996-06-28,10.397,10.397,10.19,10.233,6226975,0
1996-07-01,10.258,10.302,10.138,10.285,5304111,0
1996-07-02,10.285,10.317,10.19,10.233,6194503,0
1996-07-03,10.208,10.516,10.19,10.49,6954474,0
1996-07-05,10.19,10.302,10.163,10.258,3719217,0
1996-07-08,10.19,10.19,9.667,9.804,16603695,0
1996-07-09,9.856,10.095,9.761,9.949,10679452,0
1996-07-10,9.975,9.975,9.734,9.856,7206925,0
1996-07-11,9.975,9.975,9.4245,9.52,10179263,0
1996-07-12,9.52,9.667,9.4087,9.641,9275252,0
1996-07-15,9.69,9.709,9.1684,9.2877,8336149,0
1996-07-16,9.2617,9.478,9.0993,9.4245,15531034,0
1996-07-17,9.667,9.923,9.501,9.828,8122459,0
1996-07-18,9.905,10.138,9.709,10.113,7911909,0
1996-07-19,10.163,10.163,9.957,9.975,8517896,0
1996-07-22,9.761,9.949,9.614,9.923,4630554,0
1996-07-23,9.804,9.905,9.52,9.546,5922144,0
1996-07-24,9.1414,9.546,9.1414,9.478,9819965,0
1996-07-25,9.546,9.597,9.4087,9.4087,4341966,0
1996-07-26,9.478,9.597,9.4245,9.571,3768973,0
1996-07-29,9.571,9.975,9.546,9.785,5381103,0
1996-07-30,9.785,9.828,9.667,9.761,2970764,0
1996-07-31,9.709,9.785,9.546,9.546,5407291,0
1996-08-01,9.571,9.856,9.52,9.828,5815299,0
1996-08-02,10.045,10.325,10.018,10.19,7587702,0
1996-08-05,10.138,10.19,9.923,9.949,2878580,0
1996-08-06,9.881,10.045,9.856,9.923,4329393,0
1996-08-07,9.975,10.095,9.949,10.045,6007519,0
1996-08-08,10.018,10.19,9.905,10.163,5029138,0
1996-08-09,10.208,10.397,10.113,10.353,6372057,0
1996-08-12,10.325,10.543,10.302,10.49,6353202,0
1996-08-13,10.49,10.585,10.233,10.397,9587937,0
1996-08-14,10.233,10.397,10.095,10.208,11464043,0
1996-08-15,10.138,10.163,10.001,10.001,5521470,0
1996-08-16,10.018,10.208,9.975,10.001,7420097,0
1996-08-19,10.045,10.113,9.975,10.113,3845441,0
1996-08-20,10.113,10.113,10.018,10.018,2703646,0
1996-08-21,10.045,10.163,9.975,10.163,3651124,0
1996-08-22,10.19,10.302,10.19,10.258,6255781,0
1996-08-23,10.258,10.258,10.138,10.19,2350629,0
1996-08-26,10.208,10.325,10.163,10.208,3980572,0
1996-08-27,10.258,10.285,10.19,10.258,3501856,0
1996-08-28,10.285,10.448,10.258,10.421,6350582,0
1996-08-29,10.421,10.448,10.208,10.258,7011041,0
1996-08-30,10.233,10.233,10.001,10.069,4426812,0
1996-09-03,9.856,10.069,9.828,10.018,4326252,0
1996-09-04,10.018,10.19,10.018,10.138,5140699,0
1996-09-05,10.138,10.208,10.018,10.069,4820154,0
1996-09-06,10.045,10.38,10.045,10.285,3969573,0
1996-09-09,10.325,10.448,10.302,10.421,4077988,0
1996-09-10,10.448,10.473,10.325,10.38,3713455,0
1996-09-11,10.325,10.448,10.285,10.448,3970618,0
1996-09-12,10.448,10.636,10.38,10.585,6535469,0
1996-09-13,10.636,10.824,10.636,10.706,9816821,0
1996-09-16,10.851,11.229,10.824,11.039,12966710,0
1996-09-17,11.084,11.136,10.824,10.824,6989044,0
1996-09-18,10.824,10.877,10.636,10.661,3854343,0
1996-09-19,10.661,10.922,10.569,10.799,4832729,0
1996-09-20,10.799,10.895,10.782,10.877,4890864,0
1996-09-23,10.824,10.851,10.687,10.799,2937767,0
1996-09-24,10.799,10.851,10.661,10.733,3820826,0
1996-09-25,10.758,10.758,10.49,10.636,6742877,0
1996-09-26,10.585,10.851,10.543,10.733,8117744,0
1996-09-27,10.687,10.706,10.611,10.687,8875102,0
1996-09-30,10.687,10.799,10.661,10.782,7157695,0
1996-10-01,10.877,11.066,10.799,11.039,11709686,0
1996-10-02,11.084,11.178,10.948,11.066,7764732,0
1996-10-03,11.039,11.066,10.988,11.066,5108747,0
1996-10-04,11.084,11.271,11.084,11.178,6953951,0
1996-10-07,11.161,11.229,11.039,11.084,3533805,0
1996-10-08,11.039,11.084,10.971,10.971,4959478,0
1996-10-09,11.013,11.066,10.733,10.782,6379912,0
1996-10-10,10.733,10.971,10.687,10.922,7778348,0
1996-10-11,10.988,11.013,10.877,10.971,3462050,0
1996-10-14,10.971,11.084,10.971,10.988,1967243,0
1996-10-15,10.988,11.066,10.687,10.758,4560895,0
1996-10-16,10.782,10.782,10.661,10.782,3757973,0
1996-10-17,10.877,10.971,10.687,10.824,3964858,0
1996-10-18,10.851,10.922,10.799,10.922,3818730,0
1996-10-21,10.922,10.971,10.851,10.948,3655840,0
1996-10-22,10.971,11.013,10.851,10.877,4152363,0
1996-10-23,10.782,10.799,10.611,10.661,4626365,0
1996-10-24,10.661,10.782,10.585,10.687,4414246,0
1996-10-25,10.636,10.687,10.448,10.473,4829584,0
1996-10-28,10.448,10.516,10.19,10.233,8410527,0
1996-10-29,10.208,10.421,10.113,10.421,8291109,0
1996-10-30,10.421,10.421,10.001,10.001,11377099,0
1996-10-31,10.045,10.397,10.018,10.397,9294108,0
1996-11-01,10.38,10.397,10.163,10.19,5099320,0
1996-11-04,10.138,10.233,10.113,10.138,4506949,0
1996-11-05,10.19,10.302,10.163,10.302,6719309,0
1996-11-06,10.302,10.473,10.258,10.421,5654506,0
1996-11-07,10.397,10.473,10.018,10.325,12638312,0
1996-11-08,10.325,10.851,10.325,10.782,10878479,0
1996-11-11,10.782,10.782,10.585,10.758,4722738,0
1996-11-12,10.706,10.706,10.045,10.113,26669825,0
1996-11-13,10.163,10.233,9.949,10.233,15165975,0
1996-11-14,10.138,10.233,10.095,10.095,9394668,0
1996-11-15,10.233,10.233,10.045,10.069,10661646,0
1996-11-18,10.095,10.138,9.881,10.018,8661404,0
1996-11-19,10.018,10.018,9.881,9.905,7906671,0
1996-11-20,9.923,9.975,9.69,9.709,14429044,0
1996-11-21,9.709,10.001,9.709,9.905,16314579,0
1996-11-22,9.905,9.923,9.614,9.667,16252251,0
1996-11-25,9.641,10.001,9.641,9.828,14753776,0
1996-11-26,10.045,10.095,9.923,10.045,9167358,0
1996-11-27,10.001,10.113,9.785,9.804,4963666,0
1996-11-29,9.804,9.905,9.785,9.881,2003903,0
1996-12-02,10.001,10.018,9.856,10.018,9173120,0
1996-12-03,10.095,10.163,9.949,9.975,7174457,0
1996-12-04,9.856,9.949,9.804,9.923,6078229,0
1996-12-05,9.881,9.949,9.667,9.785,9105556,0
1996-12-06,9.614,9.949,9.501,9.881,10050419,0
1996-12-09,9.905,10.045,9.856,10.045,6141600,0
1996-12-10,10.095,10.163,9.923,9.923,7325820,0
1996-12-11,9.856,9.949,9.734,9.761,7255639,0
1996-12-12,9.761,9.761,9.4087,9.4245,14755873,0
1996-12-13,9.4087,9.571,9.4087,9.4511,11613316,0
1996-12-16,9.478,9.501,9.1414,9.1937,14022083,0
1996-12-17,9.2188,9.478,9.2188,9.478,18167639,0
1996-12-18,9.501,9.641,9.4087,9.501,10415480,0
1996-12-19,9.597,9.667,9.52,9.614,7424815,0
1996-12-20,9.905,9.905,9.667,9.856,12946281,0
1996-12-23,9.804,9.804,9.614,9.667,4025091,0
1996-12-24,9.709,9.734,9.597,9.69,2056280,0
1996-12-26,9.734,9.804,9.571,9.641,4771971,0
1996-12-27,9.667,9.785,9.571,9.761,3304397,0
1996-12-30,9.828,9.856,9.69,9.709,4253449,0
1996-12-31,9.667,9.69,9.501,9.501,5812682,0
1997-01-02,9.52,9.546,9.2617,9.3122,7995184,0
1997-01-03,9.3812,9.52,9.3557,9.4245,8368628,0
1997-01-06,9.4511,9.571,9.4511,9.52,11794535,0
1997-01-07,9.478,9.734,9.4087,9.734,14757443,0
1997-01-08,9.856,9.856,9.641,9.709,18139358,0
1997-01-09,9.709,9.785,9.614,9.641,6847629,0
1997-01-10,9.546,9.69,9.478,9.69,9059985,0
1997-01-13,9.709,9.709,9.571,9.667,5884960,0
1997-01-14,9.667,9.734,9.641,9.709,5463856,0
1997-01-15,9.667,9.69,9.52,9.52,8766160,0
1997-01-16,9.571,9.641,9.4511,9.478,11152406,0
1997-01-17,9.614,9.709,9.52,9.641,12071605,0
1997-01-20,9.709,10.069,9.69,10.069,11184881,0
1997-01-21,9.975,10.113,9.804,9.881,9766016,0
1997-01-22,9.923,9.923,9.709,9.709,9955617,0
1997-01-23,9.804,9.804,9.501,9.501,10345817,0
1997-01-24,9.478,9.478,9.1684,9.2617,26170158,0
1997-01-27,9.2352,9.3122,9.0461,9.0993,15238256,0
1997-01-28,9.2877,9.2877,9.0723,9.1414,14637501,0
1997-01-29,9.1414,9.2352,9.1241,9.1937,7832821,0
1997-01-30,9.2188,9.4245,9.1684,9.4087,11111028,0
1997-01-31,9.478,9.597,9.3557,9.3812,18764201,0
1997-02-03,9.4245,9.571,9.3812,9.52,17045749,0
1997-02-04,9.501,9.546,9.4511,9.478,12672355,0
1997-02-05,9.501,9.785,9.478,9.52,21148352,0
1997-02-06,9.709,9.785,9.641,9.667,10392957,0
1997-02-07,9.949,10.001,9.785,10.001,16604214,0
1997-02-10,10.001,10.113,9.949,10.018,10379338,0
1997-02-11,9.905,9.949,9.69,9.785,14324291,0
1997-02-12,9.761,9.761,9.52,9.761,10364149,0
1997-02-13,9.734,9.856,9.641,9.856,12703257,0
1997-02-14,9.856,9.905,9.69,9.709,6290351,0
1997-02-18,9.828,9.856,9.709,9.734,8584937,0
1997-02-19,9.709,9.761,9.571,9.667,14941804,0
1997-02-20,9.614,9.641,9.478,9.571,8982471,0
1997-02-21,9.571,9.761,9.52,9.667,10723971,0
1997-02-24,9.761,9.905,9.69,9.905,11085366,0
1997-02-25,10.233,10.543,10.138,10.448,46060440,0
1997-02-26,10.49,10.706,10.325,10.611,26605402,0
1997-02-27,10.782,10.782,10.473,10.49,12916951,0
1997-02-28,10.473,10.585,10.325,10.353,7693499,0
1997-03-03,10.258,10.611,10.258,10.569,7232589,0
1997-03-04,10.569,10.611,10.448,10.473,8261779,0
1997-03-05,10.543,10.636,10.421,10.585,7524851,0
1997-03-06,10.782,10.782,10.636,10.706,8860961,0
1997-03-07,10.706,10.758,10.661,10.733,7288636,0
1997-03-10,10.758,10.758,10.687,10.733,3561039,0
1997-03-11,10.661,10.706,10.543,10.661,5884436,0
1997-03-12,10.585,10.706,10.569,10.687,4289588,0
1997-03-13,10.687,10.877,10.636,10.799,9687452,0
1997-03-14,10.988,11.013,10.824,11.013,10415480,0
1997-03-17,11.013,11.013,10.799,10.948,7285492,0
1997-03-18,11.013,11.109,10.948,11.066,10345817,0
1997-03-19,11.039,11.109,10.877,10.971,7255639,0
1997-03-20,10.988,10.988,10.824,10.922,7486617,0
1997-03-21,11.013,11.013,10.877,10.895,6519234,0
1997-03-24,10.922,10.988,10.824,10.971,4416862,0
1997-03-25,10.971,10.971,10.636,10.661,9237018,0
1997-03-26,10.611,10.758,10.448,10.569,10626028,0
1997-03-27,10.543,10.611,10.302,10.302,10512375,0
1997-03-31,10.353,10.473,10.095,10.138,8626841,0
1997-04-01,10.001,10.19,10.001,10.095,8419433,0
1997-04-02,10.113,10.285,10.001,10.069,10448474,0
1997-04-03,10.095,10.138,9.923,10.018,8470758,0
1997-04-04,10.001,10.353,9.975,10.353,6096557,0
1997-04-07,10.473,10.569,10.397,10.569,5215074,0
1997-04-08,10.569,10.636,10.448,10.585,4962096,0
1997-04-09,10.782,10.851,10.687,10.782,9076221,0
1997-04-10,10.782,10.824,10.661,10.782,4355060,0
1997-04-11,10.661,10.706,10.353,10.353,5317202,0
1997-04-14,10.38,10.611,10.353,10.611,5692215,0
1997-04-15,10.687,10.799,10.687,10.758,6850249,0
1997-04-16,10.661,10.824,10.636,10.799,4692360,0
1997-04-17,10.799,10.895,10.733,10.782,6344822,0
1997-04-18,10.782,10.877,10.733,10.824,3717643,0
1997-04-21,10.799,10.895,10.706,10.758,3985807,0
1997-04-22,10.733,10.922,10.611,10.824,6760161,0
1997-04-23,10.799,10.971,10.799,10.922,6543849,0
1997-04-24,10.971,10.988,10.782,10.851,11433667,0
1997-04-25,10.799,10.824,10.636,10.687,3694071,0
1997-04-28,10.636,10.824,10.636,10.758,3230023,0
1997-04-29,10.895,10.988,10.824,10.851,6192406,0
1997-04-30,10.851,11.066,10.824,10.988,7612320,0
1997-05-01,10.988,10.988,10.799,10.877,7055038,0
1997-05-02,10.824,11.039,10.799,10.895,13950851,0
1997-05-05,10.922,11.229,10.877,11.202,9094558,0
1997-05-06,11.202,11.367,11.178,11.255,9256921,0
1997-05-07,11.255,11.488,11.161,11.178,11912382,0
1997-05-08,10.988,11.084,10.895,10.895,11909242,0
1997-05-09,10.988,11.039,10.877,11.013,4821204,0
1997-05-12,11.039,11.109,10.971,11.109,4017233,0
1997-05-13,11.109,11.271,10.971,11.229,4976238,0
1997-05-14,11.229,11.326,11.039,11.066,5354391,0
1997-05-15,10.988,11.161,10.948,11.136,4025091,0
1997-05-16,11.161,11.367,11.161,11.298,10654313,0
1997-05-19,11.326,11.359,11.178,11.326,4709645,0
1997-05-20,11.469,11.607,11.417,11.515,22358234,0
1997-05-21,11.607,11.703,11.488,11.54,13553319,0
1997-05-22,11.54,11.703,11.54,11.607,11174926,0
1997-05-23,11.659,11.677,11.443,11.565,8946331,0
1997-05-27,11.565,11.565,11.392,11.515,9548133,0
1997-05-28,11.515,11.703,11.443,11.703,13361625,0
1997-05-29,11.677,12.057,11.677,11.957,12796486,0
1997-05-30,11.867,11.983,11.794,11.957,8270683,0
1997-06-02,11.941,11.941,11.821,11.918,5119749,0
1997-06-03,11.848,11.941,11.821,11.893,7617556,0
1997-06-04,11.848,11.983,11.769,11.983,4754162,0
1997-06-05,11.983,12.245,11.983,12.227,11867862,0
1997-06-06,12.295,12.604,12.27,12.389,13081414,0
1997-06-09,12.295,12.416,12.295,12.389,6110700,0
1997-06-10,12.363,12.535,12.245,12.535,6498809,0
1997-06-11,12.535,12.673,12.46,12.631,6589937,0
1997-06-12,12.767,12.837,12.725,12.837,8502184,0
1997-06-13,12.862,12.983,12.767,12.819,6763830,0
1997-06-16,12.767,12.837,12.604,12.604,5130223,0
1997-06-17,12.648,12.983,12.604,12.983,7551037,0
1997-06-18,12.837,12.862,12.725,12.767,9447045,0
1997-06-19,12.887,13.128,12.862,13.128,7057656,0
1997-06-20,13.128,13.128,12.955,13.103,6170407,0
1997-06-23,13.103,13.103,12.93,12.93,7615459,0
1997-06-24,12.955,13.265,12.93,13.232,9507280,0
1997-06-25,13.224,13.232,13.008,13.069,6120651,0
1997-06-26,13.044,13.146,12.767,12.837,7174457,0
1997-06-27,12.955,13.025,12.896,12.955,4722213,0
1997-06-30,12.983,13.171,12.913,13.076,9623555,0
1997-07-01,13.076,13.103,13.008,13.051,5489521,0
1997-07-02,13.069,13.076,12.862,12.862,6606699,0
1997-07-03,12.93,13.128,12.93,13.103,5005043,0
1997-07-07,13.146,13.29,13.044,13.146,4820330,0
1997-07-08,13.224,13.36,12.896,13.008,6292094,0
1997-07-09,12.896,13.059,12.542,12.648,8428336,0
1997-07-10,12.725,12.757,12.46,12.648,9274730,0
1997-07-11,12.648,12.862,12.631,12.757,6212481,0
1997-07-14,12.93,13.044,12.862,13.008,5945365,0
1997-07-15,13.076,13.11,12.974,13.11,6526389,0
1997-07-16,13.224,13.505,13.059,13.413,7919241,0
1997-07-17,13.36,13.462,13.257,13.377,6491821,0
1997-07-18,13.309,13.309,13.008,13.257,7566928,0
1997-07-21,13.179,13.224,13.076,13.11,3659682,0
1997-07-22,13.11,13.429,13.044,13.413,6874163,0
1997-07-23,13.643,13.643,13.179,13.257,5306728,0
1997-07-24,13.36,13.541,13.162,13.505,7628731,0
1997-07-25,13.489,13.576,13.36,13.489,5745990,0
1997-07-28,13.505,13.626,13.505,13.611,4143286,0
1997-07-29,13.576,13.91,13.524,13.756,6698532,0
1997-07-30,13.775,13.927,13.659,13.927,4629334,0
1997-07-31,14.091,14.194,14.005,14.16,8333360,0
1997-08-01,14.177,14.21,13.791,13.98,8599777,0
1997-08-04,13.91,14.21,13.875,14.108,5216991,0
1997-08-05,14.037,14.289,14.02,14.245,5175440,0
1997-08-06,14.245,14.305,14.108,14.21,3822744,0
1997-08-07,14.271,14.323,14.21,14.245,4637713,0
1997-08-08,14.005,14.194,13.429,13.791,7712530,0
1997-08-11,13.807,14.005,13.807,14.005,6770464,0
1997-08-12,14.005,14.16,13.927,13.946,4940445,0
1997-08-13,14.073,14.091,13.823,13.927,6695737,0
1997-08-14,13.963,13.963,13.738,13.807,5914988,0
1997-08-15,13.541,13.695,13.524,13.541,4484076,0
1997-08-18,13.576,13.839,13.377,13.643,7876642,0
1997-08-19,13.927,14.055,13.791,14.055,7780618,0
1997-08-20,14.005,14.39,13.946,14.39,11719289,0
1997-08-21,14.373,14.373,14.073,14.125,5470492,0
1997-08-22,13.823,13.98,13.695,13.927,4518295,0
1997-08-25,13.927,14.143,13.893,14.005,3094369,0
1997-08-26,13.91,13.98,13.643,13.756,3667011,0
1997-08-27,13.791,13.791,13.505,13.714,4928224,0
1997-08-28,13.643,13.756,13.429,13.558,5425449,0
1997-08-29,13.505,13.558,13.377,13.413,5302187,0
1997-09-02,13.489,13.857,13.462,13.823,4676821,0
1997-09-03,14.271,14.476,14.108,14.358,16506100,0
1997-09-04,14.323,14.39,14.16,14.358,9729351,0
1997-09-05,14.358,14.39,14.21,14.289,5452682,0
1997-09-08,14.358,14.39,14.245,14.289,5590259,0
1997-09-09,14.289,14.34,14.194,14.245,7722658,0
1997-09-10,14.245,14.305,14.143,14.143,6583302,0
1997-09-11,14.194,14.572,14.073,14.443,7369640,0
1997-09-12,14.459,14.762,14.271,14.426,6978919,0
1997-09-15,14.443,14.821,14.443,14.762,7772239,0
1997-09-16,15.027,15.207,14.838,15.189,10634061,0
1997-09-17,15.154,15.336,15.139,15.26,4566831,0
1997-09-18,15.336,15.457,15.242,15.242,5747034,0
1997-09-19,15.242,15.295,15.105,15.277,5006789,0
1997-09-22,15.277,15.295,15.027,15.233,7540387,0
1997-09-23,15.207,15.224,14.906,14.992,4779128,0
1997-09-24,14.974,15.32,14.89,15.071,6215275,0
1997-09-25,15.071,15.139,14.906,14.906,4486175,0
1997-09-26,14.958,15.189,14.941,15.01,7559945,0
1997-09-29,14.786,15.053,14.786,14.941,5584321,0
1997-09-30,14.941,15.053,14.802,14.821,7384305,0
1997-10-01,14.941,15.139,14.941,15.105,6687709,0
1997-10-02,15.105,15.122,14.941,15.053,4046565,0
1997-10-03,15.105,15.189,14.786,14.958,6670250,0
1997-10-06,15.071,15.105,14.958,15.053,4058437,0
1997-10-07,14.992,15.105,14.925,14.941,5518327,0
1997-10-08,14.925,15.01,14.821,14.992,4999459,0
1997-10-09,14.786,15.404,14.786,15.37,7005456,0
1997-10-10,15.295,15.62,15.207,15.492,6596926,0
1997-10-13,15.62,15.62,15.421,15.541,6423731,0
1997-10-14,15.62,15.853,15.541,15.755,8884352,0
1997-10-15,15.74,15.853,15.655,15.722,3383487,0
1997-10-16,15.918,16.058,15.791,15.918,6649300,0
1997-10-17,15.903,16.024,15.277,15.655,8034819,0
1997-10-20,15.655,15.673,15.387,15.492,3547946,0
1997-10-21,15.602,15.918,15.541,15.853,6533721,0
1997-10-22,15.918,16.099,15.81,15.936,6984156,0
1997-10-23,15.602,15.835,15.525,15.638,6966351,0
1997-10-24,15.773,15.81,15.541,15.62,6070022,0
1997-10-27,15.351,15.525,14.495,14.495,9289395,0
1997-10-28,14.64,15.277,14.271,15.154,14768615,0
1997-10-29,15.32,15.457,15.172,15.457,9821884,0
1997-10-30,15.207,15.706,15.105,15.421,8629809,0
1997-10-31,15.638,15.918,15.457,15.853,7846263,0
1997-11-03,16.341,16.341,16.006,16.341,9123540,0
1997-11-04,16.42,16.436,16.135,16.306,8691961,0
1997-11-05,16.205,16.341,16.152,16.306,4778433,0
1997-11-06,16.322,16.503,16.188,16.272,5733070,0
1997-11-07,15.954,16.17,15.918,16.17,5354219,0
1997-11-10,16.058,16.152,15.835,15.835,5631109,0
1997-11-11,15.835,15.887,15.706,15.755,4458241,0
1997-11-12,15.638,15.81,15.421,15.475,7361959,0
1997-11-13,15.525,15.638,15.242,15.492,5647521,0
1997-11-14,15.492,16.152,15.475,15.989,5918482,0
1997-11-17,16.188,16.485,16.135,16.453,6302919,0
1997-11-18,16.205,16.306,15.989,16.006,5576292,0
1997-11-19,15.954,16.205,15.918,16.099,6693992,0
1997-11-20,16.135,16.222,15.989,16.117,9021230,0
1997-11-21,16.24,16.306,16.006,16.272,5265878,0
1997-11-24,16.205,16.256,15.918,16.024,4090212,0
1997-11-25,16.076,16.17,15.918,16.058,3822046,0
1997-11-26,16.306,16.341,15.871,15.871,3812965,0
1997-11-28,15.936,16.205,15.903,15.936,1968637,0
1997-12-01,16.152,16.701,16.117,16.633,7223686,0
1997-12-02,16.773,16.855,16.65,16.701,5859473,0
1997-12-03,16.84,17.02,16.65,17.02,6110529,0
1997-12-04,17.089,17.2,16.738,16.773,6611586,0
1997-12-05,16.633,17.124,16.593,17.002,4597210,0
1997-12-08,17.124,17.124,16.855,17.037,5429988,0
1997-12-09,16.881,17.037,16.807,16.855,3191091,0
1997-12-10,16.855,16.935,16.633,16.738,3868838,0
1997-12-11,16.755,16.97,16.667,16.823,8540420,0
1997-12-12,17.037,17.037,16.738,16.987,5846901,0
1997-12-15,16.987,17.02,16.667,16.683,5227471,0
1997-12-16,16.807,16.987,16.719,16.719,6635683,0
1997-12-17,16.719,16.881,16.485,16.503,4738974,0
1997-12-18,16.701,16.701,16.272,16.404,4662856,0
1997-12-19,15.853,16.135,15.722,16.058,10299201,0
1997-12-22,16.135,16.205,15.887,15.887,3138367,0
1997-12-23,15.918,16.006,15.773,15.773,4100337,0
1997-12-24,15.81,15.81,15.37,15.475,3522456,0
1997-12-26,15.475,15.583,15.37,15.421,1259116,0
1997-12-29,15.492,15.567,15.053,15.457,7390243,0
1997-12-30,15.74,16.188,15.602,16.188,6192932,0
1997-12-31,16.17,16.755,16.117,16.738,6568990,0
1998-01-02,16.773,16.807,16.24,16.633,4061230,0
1998-01-05,16.683,16.738,16.368,16.404,5421955,0
1998-01-06,16.24,16.503,16.24,16.503,4266543,0
1998-01-07,16.485,16.807,16.404,16.683,6298380,0
1998-01-08,16.97,16.97,16.593,16.618,5584321,0
1998-01-09,16.521,16.521,15.918,16.024,4851406,0
1998-01-12,15.722,16.521,15.722,16.521,5880418,0
1998-01-13,16.667,16.823,16.521,16.807,5803950,0
1998-01-14,16.773,16.987,16.738,16.97,4777384,0
1998-01-15,16.899,17.02,16.618,16.855,4125829,0
1998-01-16,16.953,17.02,16.807,16.855,4218357,0
1998-01-20,16.953,17.336,16.79,17.271,5708627,0
1998-01-21,17.253,17.288,17.002,17.253,4376882,0
1998-01-22,17.02,17.089,16.881,16.918,4172618,0
1998-01-23,16.84,17.124,16.807,17.02,6454810,0
1998-01-26,17.089,17.089,16.65,16.719,4321015,0
1998-01-27,16.683,17.253,16.667,17.15,5989713,0
1998-01-28,17.271,17.398,17.165,17.218,6961111,0
1998-01-29,17.235,17.517,17.165,17.218,5594797,0
1998-01-30,17.253,17.434,17.089,17.2,3120559,0
1998-02-02,17.485,17.734,17.416,17.57,4736881,0
1998-02-03,17.517,17.932,17.468,17.837,5329424,0
1998-02-04,17.803,17.932,17.698,17.906,4407961,0
1998-02-05,17.906,18.016,17.734,17.932,6695737,0
1998-02-06,17.964,18.152,17.906,18.086,5429988,0
1998-02-09,17.906,18.033,17.853,17.932,4791351,0
1998-02-10,18,18.198,17.932,18.198,2974604,0
1998-02-11,18.152,18.198,18,18.171,5979240,0
1998-02-12,18.152,18.55,17.932,18.515,4791701,0
1998-02-13,18.403,18.67,18.386,18.617,3861152,0
1998-02-17,18.868,19.082,18.852,18.979,7449952,0
1998-02-18,18.979,19.049,18.919,19.015,5768334,0
1998-02-19,19.049,19.082,18.919,19.082,5184171,0
1998-02-20,19.065,19.082,18.868,19.049,5210357,0
1998-02-23,19.115,19.563,19.115,19.494,9380529,0
1998-02-24,19.049,19.134,18.515,18.515,13590855,0
1998-02-25,18.686,19.082,18.482,18.919,11570891,0
1998-02-26,18.617,18.903,18.515,18.568,8390274,0
1998-02-27,18.515,18.55,17.981,18.152,9282063,0
1998-03-02,18.086,18.498,18.086,18.369,7901432,0
1998-03-03,18.068,18.386,18.068,18.301,6597619,0
1998-03-04,18.198,18.335,18.12,18.318,4598257,0
1998-03-05,18.198,18.515,18.033,18.284,5848645,0
1998-03-06,18.318,18.763,18.318,18.763,7914700,0
1998-03-09,18.747,18.953,18.568,18.868,5164269,0
1998-03-10,19.151,19.402,19.049,19.314,8692309,0
1998-03-11,19.45,19.865,19.402,19.761,8410175,0
1998-03-12,19.761,19.865,19.494,19.761,12934059,0
1998-03-13,19.733,19.865,19.599,19.684,7025357,0
1998-03-16,19.718,19.796,19.513,19.761,4265495,0
1998-03-17,19.881,20.029,19.684,19.761,5373772,0
1998-03-18,19.684,19.761,19.26,19.435,5723641,0
1998-03-19,19.513,19.513,19.26,19.349,3693897,0
1998-03-20,19.402,19.733,19.332,19.546,5098272,0
1998-03-23,19.365,19.384,18.953,18.953,5589906,0
1998-03-24,19.332,19.332,18.798,18.868,6255781,0
1998-03-25,18.903,18.979,18.318,18.583,10707385,0
1998-03-26,18.617,19.204,18.532,19.082,10843912,0
1998-03-27,19.26,19.26,18.6,18.835,6797349,0
1998-03-30,18.835,18.979,18.654,18.798,4553913,0
1998-03-31,19.332,19.467,18.884,19.23,14383476,0
1998-04-01,19.168,19.796,19.151,19.761,11212638,0
1998-04-02,19.761,19.896,19.546,19.616,9057893,0
1998-04-03,19.649,20.042,19.632,19.813,13129250,0
1998-04-06,20.329,20.329,19.733,19.941,12131311,0
1998-04-07,19.733,19.881,19.529,19.581,5986220,0
1998-04-08,19.616,19.718,19.314,19.384,7989426,0
1998-04-09,19.616,20.149,19.581,20.131,5645079,0
1998-04-13,20.184,20.232,19.951,20.131,5382848,0
1998-04-14,20.184,20.665,20.096,20.542,7547021,0
1998-04-15,20.466,20.611,20.329,20.542,2941432,0
1998-04-16,20.466,20.466,20.166,20.166,3400249,0
1998-04-17,20.184,20.184,19.914,20.002,5223627,0
1998-04-20,19.932,20.078,19.761,20.078,5083959,0
1998-04-21,20.042,20.312,19.932,20.216,5343744,0
1998-04-22,20.232,20.329,20.029,20.166,3096813,0
1998-04-23,19.968,20.184,19.896,19.968,2834237,0
1998-04-24,20.042,20.078,19.365,19.513,5220135,0
1998-04-27,19.186,19.23,18.636,18.979,8292507,0
1998-04-28,19.332,19.365,18.903,18.979,8245715,0
1998-04-29,19.049,19.151,18.798,19.134,4945687,0
1998-04-30,19.467,19.881,19.365,19.813,8703484,0
1998-05-01,20.078,20.078,19.649,19.718,4766210,0
1998-05-04,19.684,20.06,19.632,20.029,3864996,0
1998-05-05,20.042,20.166,19.83,20.096,3932034,0
1998-05-06,20.078,20.184,19.513,19.718,5547307,0
1998-05-07,19.7,19.733,19.245,19.295,6275683,0
1998-05-08,19.332,19.616,19.332,19.581,4751894,0
1998-05-11,19.881,20.078,19.761,19.813,5690120,0
1998-05-12,19.78,19.951,19.649,19.896,5047643,0
1998-05-13,20.078,20.232,19.968,20.2,5460019,0
1998-05-14,20.131,20.575,19.968,20.447,4834298,0
1998-05-15,20.52,20.73,20.149,20.166,6532676,0
1998-05-18,20.295,20.395,19.83,19.932,4669838,0
1998-05-19,20.447,20.929,20.431,20.747,9654628,0
1998-05-20,20.747,20.999,20.52,20.715,6002981,0
1998-05-21,20.747,21.658,20.575,21.196,8263524,0
1998-05-22,21.196,21.28,21.033,21.145,4508172,0
1998-05-26,21.497,21.712,21.127,21.18,6339581,0
1998-05-27,20.68,21.264,20.646,21.109,11935779,0
1998-05-28,21.444,22.176,21.145,21.892,20143083,0
1998-05-29,21.996,22.441,21.996,22.331,11537369,0
1998-06-01,22.596,22.613,22.277,22.477,9634729,0
1998-06-02,22.477,22.477,22.047,22.08,11672501,0
1998-06-03,22.122,22.141,21.831,21.892,8541818,0
1998-06-04,21.816,22.047,21.625,21.978,6470871,0
1998-06-05,22.063,22.458,21.926,22.441,6028121,0
1998-06-08,22.51,22.957,22.458,22.88,9616572,0
1998-06-09,22.862,23.077,22.691,22.957,5987267,0
1998-06-10,22.941,23.437,22.908,23.42,7772239,0
1998-06-11,23.627,23.661,23.026,23.294,8346978,0
1998-06-12,23.239,23.608,22.846,23.06,5105955,0
1998-06-15,22.744,22.827,22.375,22.391,5536832,0
1998-06-16,22.656,22.777,22.441,22.656,6623112,0
1998-06-17,22.744,23.577,22.744,23.396,9155662,0
1998-06-18,23.473,24.005,23.456,23.912,7878388,0
1998-06-19,23.825,23.954,23.026,23.344,8591748,0
1998-06-22,23.489,24.22,23.489,23.912,7409100,0
1998-06-23,24.409,24.606,23.938,24.126,11727669,0
1998-06-24,24.161,24.272,23.954,24.143,8086842,0
1998-06-25,24.374,24.443,24.056,24.126,6825630,0
1998-06-26,24.093,24.409,23.971,24.143,4326950,0
1998-06-29,24.177,24.289,23.859,24.056,6478900,0
1998-06-30,24.056,24.143,23.592,23.608,7605683,0
1998-07-01,23.661,24.289,23.661,24.161,7828105,0
1998-07-02,24.272,24.47,24.109,24.409,6411512,0
1998-07-06,25.518,26.256,24.942,26.256,13754093,0
1998-07-07,26.79,26.866,26.256,26.256,12551370,0
1998-07-08,26.722,27.218,26.542,27.218,9433778,0
1998-07-09,27.288,27.288,26.256,26.722,14195103,0
1998-07-10,26.755,27.569,26.154,27.569,9830962,0
1998-07-13,27.364,27.504,26.866,27.15,7157521,0
1998-07-14,27.434,27.784,27.398,27.685,6877657,0
1998-07-15,27.865,27.865,26.722,26.831,10505041,0
1998-07-16,26.831,26.97,26.435,26.902,7747097,0
1998-07-17,27.038,27.081,26.722,26.722,5341298,0
1998-07-20,26.936,27.081,26.722,26.79,4550070,0
1998-07-21,26.936,27.002,26.006,26.154,5549581,0
1998-07-22,26.188,26.403,25.654,26.256,5642635,0
1998-07-23,25.904,25.939,25.303,25.69,7201343,0
1998-07-24,24.735,25.904,23.875,25.725,13703987,0
1998-07-27,25.088,25.725,24.374,24.942,8656170,0
1998-07-28,24.874,25.303,24.374,24.66,8073748,0
1998-07-29,24.735,25.121,23.954,24.056,7187026,0
1998-07-30,24.237,24.691,23.954,24.021,7670453,0
1998-07-31,24.735,24.735,23.74,23.806,7467062,0
1998-08-03,23.627,24.093,23.239,23.275,8055244,0
1998-08-04,24.161,24.161,22.458,22.744,12282853,0
1998-08-05,23.026,23.171,22.028,23.095,10185896,0
1998-08-06,22.924,23.989,22.846,23.875,7641824,0
1998-08-07,24.341,25.088,24.202,25.02,9175214,0
1998-08-10,25.02,25.156,24.341,24.488,7129412,0
1998-08-11,23.661,23.875,23.171,23.774,8980204,0
1998-08-12,24.161,24.942,24.021,24.735,6301523,0
1998-08-13,24.942,25.191,24.735,24.771,6216848,0
1998-08-14,25.02,25.226,23.627,23.875,5831711,0
1998-08-17,23.661,25.02,23.592,24.341,7297015,0
1998-08-18,25.156,25.474,24.874,25.474,9046544,0
1998-08-19,25.87,25.87,24.735,24.907,7397751,0
1998-08-20,24.623,25.226,24.554,24.59,6528663,0
1998-08-21,24.237,24.488,24.021,24.374,7827758,0
1998-08-24,25.02,25.121,24.66,25.02,4534185,0
1998-08-25,25.586,25.939,25.474,25.8,7376800,0
1998-08-26,25.552,26.119,25.372,25.939,7793712,0
1998-08-27,25.586,26.006,24.443,25.552,10071542,0
1998-08-28,25.518,25.725,23.954,24.126,7646538,0
1998-08-31,24.272,24.307,20.363,21.677,17366811,0
1998-09-01,21.892,24.237,20.042,23.456,19487688,0
1998-09-02,24.126,24.161,22.277,22.527,10837802,0
1998-09-03,21.677,22.527,21.247,21.996,14585299,0
1998-09-04,22.176,22.391,21.075,21.781,8892385,0
1998-09-08,23.841,23.841,22.744,23.705,10041688,0
1998-09-09,23.74,23.954,23.06,23.309,5645079,0
1998-09-10,22.673,22.957,21.996,22.425,6741480,0
1998-09-11,22.028,23.095,21.926,22.88,6458127,0
1998-09-14,23.309,23.456,22.88,22.957,7214086,0
1998-09-15,23.378,23.875,23.206,23.525,5723292,0
1998-09-16,23.592,24.307,23.489,24.093,5233402,0
1998-09-17,22.777,23.592,22.744,23.525,6493220,0
1998-09-18,23.309,23.525,22.777,22.957,7045261,0
1998-09-21,22.245,23.56,22.176,23.095,7297364,0
1998-09-22,23.42,24.021,22.846,23.912,6013980,0
1998-09-23,24.202,25.372,23.806,25.337,11746874,0
1998-09-24,24.735,25.02,23.592,24.161,10339883,0
1998-09-25,23.592,24.443,23.378,24.443,5464031,0
1998-09-28,24.623,25.226,23.875,24.093,5552891,0
1998-09-29,24.443,24.554,23.344,23.525,7249873,0
1998-09-30,23.378,23.42,22.028,22.458,12197828,0
1998-10-01,21.61,22.391,20.25,20.542,22077328,0
1998-10-02,20.747,21.18,19.796,20.25,20158098,0
1998-10-05,19.616,20.25,18.763,19.968,12835244,0
1998-10-06,20.747,21.461,20.25,20.965,9791858,0
1998-10-07,21.033,21.461,20.002,20.466,6619618,0
1998-10-08,19.402,19.83,17.981,19.402,23819877,0
1998-10-09,19.435,20.68,18.798,20.611,9674530,0
1998-10-12,21.745,21.745,21.109,21.109,7718291,0
1998-10-13,21.394,21.497,21.033,21.461,5346011,0
1998-10-14,21.109,22.245,21.075,22.028,6181234,0
1998-10-15,21.61,24.307,21.532,23.525,9571526,0
1998-10-16,24.307,24.874,23.525,24.021,14947566,0
1998-10-19,24.374,25.088,24.237,25.088,9498546,0
1998-10-20,25.267,25.552,24.237,24.237,10961933,0
1998-10-21,24.735,25.02,24.443,24.66,5666726,0
1998-10-22,24.307,24.984,24.021,24.84,4979556,0
1998-10-23,24.84,24.84,24.093,24.272,3841077,0
1998-10-26,24.237,24.59,23.489,23.74,7360040,0
1998-10-27,24.374,24.735,23.095,23.239,9487550,0
1998-10-28,23.275,24.272,23.06,23.989,5122366,0
1998-10-29,23.875,24.237,23.705,24.161,4437290,0
1998-10-30,24.307,24.771,23.989,24.771,7184231,0
1998-11-02,24.942,25.621,24.874,25.518,6905069,0
1998-11-03,25.586,25.621,24.519,24.554,6798220,0
1998-11-04,25.088,25.474,24.874,25.303,6188392,0
1998-11-05,25.156,25.8,24.804,25.758,5732195,0
1998-11-06,25.621,26.085,25.518,25.69,6738689,0
1998-11-09,25.834,25.834,24.907,25.758,5464554,0
1998-11-10,26.085,26.542,25.971,26.334,8194913,0
1998-11-11,26.686,26.722,25.939,26.297,5584148,0
1998-11-12,26.154,26.47,25.939,26.119,5420734,0
1998-11-13,26.297,26.47,26.085,26.435,4519171,0
1998-11-16,26.47,26.936,26.256,26.936,7036009,0
1998-11-17,26.936,27.536,26.649,27.218,10041167,0
1998-11-18,27.288,27.865,26.97,27.649,5491618,0
1998-11-19,27.649,28.07,27.398,27.931,6483440,0
1998-11-20,28.18,28.285,27.865,28.034,5822981,0
1998-11-23,28.285,28.784,28.145,28.784,6559910,0
1998-11-24,28.431,28.997,28.431,28.602,5866452,0
1998-11-25,28.713,29.177,28.679,28.85,6003506,0
1998-11-27,28.818,29.564,28.568,29.42,2322700,0
1998-11-30,29.383,29.42,28.285,28.285,5730797,0
1998-12-01,28.233,29.011,27.451,28.902,5606145,0
1998-12-02,28.162,28.695,28.162,28.483,4335678,0
1998-12-03,28.301,29.049,28.162,28.197,5958460,0
1998-12-04,28.868,29.153,28.8,28.947,5104209,0
1998-12-07,29.263,30.259,29.195,29.977,4730421,0
1998-12-08,29.899,31.215,29.899,31.076,7250573,0
1998-12-09,30.896,31.292,30.647,31.076,5169330,0
1998-12-10,30.896,31.008,29.581,29.934,5810760,0
1998-12-11,29.934,30.511,29.727,30.259,3988252,0
1998-12-14,29.65,29.865,28.868,28.982,4476398,0
1998-12-15,29.011,31.292,29.011,30.862,6768714,0
1998-12-16,31.008,31.145,30.08,30.295,4561421,0
1998-12-17,30.011,30.896,29.83,30.757,6397021,0
1998-12-18,30.972,33.139,30.896,32.571,14295486,0
1998-12-21,32.571,33.954,32.357,33.525,8162266,0
1998-12-22,33.816,34.099,33.422,33.705,7118587,0
1998-12-23,33.816,34.136,33.387,34.136,4856645,0
1998-12-24,34.136,34.418,33.852,34.136,2003903,0
1998-12-28,34.066,34.35,33.671,33.774,4689391,0
1998-12-29,33.774,35.131,33.671,35.02,4906752,0
1998-12-30,34.883,35.267,34.385,34.883,4069610,0
1998-12-31,34.77,34.916,34.17,34.806,3816109,0
1999-01-04,34.35,34.849,33.172,33.456,8510913,0
1999-01-05,33.569,33.816,33.172,33.208,6663440,0
1999-01-06,33.774,34.023,33.422,33.774,8251128,0
1999-01-07,33.208,33.569,32.889,33.242,9455777,0
1999-01-08,33.242,33.353,32.322,33.069,7289159,0
1999-01-11,32.493,32.675,31.292,32.141,9002026,0
1999-01-12,31.427,31.608,30.683,30.862,9831659,0
1999-01-13,29.581,31.292,29.51,30.742,19851700,0
1999-01-14,31.215,31.427,30.612,31.257,8444395,0
1999-01-15,31.463,31.54,31.008,31.215,8894478,0
1999-01-19,31.96,32.04,31.076,31.54,7390416,0
1999-01-20,31.644,32.958,31.463,32.605,9636472,0
1999-01-21,32.426,32.742,32.141,32.246,6712152,0
1999-01-22,32.286,32.391,31.361,31.825,6298380,0
1999-01-25,32.141,32.855,31.712,32.855,6519581,0
1999-01-26,32.855,33.74,32.46,33.172,8901288,0
1999-01-27,33.989,34.521,33.852,34.272,9840389,0
1999-01-28,34.136,34.556,33.989,34.136,5405196,0
1999-01-29,34.317,34.77,33.886,34.418,5050786,0
1999-02-01,34.35,34.418,33.569,33.636,6595876,0
1999-02-02,33.603,33.603,32.391,32.787,5578913,0
1999-02-03,32.787,33.49,32.426,33.353,5706706,0
1999-02-04,33.276,33.422,32.537,32.787,5497901,0
1999-02-05,32.889,33.104,31.361,31.789,7157346,0
1999-02-08,31.859,31.924,31.008,31.573,6009614,0
1999-02-09,31.361,31.506,30.612,30.862,5448318,0
1999-02-10,31.008,31.712,30.896,31.608,4870960,0
1999-02-11,31.54,33.242,31.463,33.139,5888274,0
1999-02-12,32.742,33.353,32.006,32.357,5059338,0
1999-02-16,32.708,33.139,32.46,33.036,4257815,0
1999-02-17,32.991,33.636,32.493,32.991,5141218,0
1999-02-18,33.276,33.276,32.64,33.242,4248212,0
1999-02-19,33.319,35.095,33.242,34.418,10126536,0
1999-02-22,34.272,34.987,34.023,34.987,7940713,0
1999-02-23,34.987,35.095,34.272,34.454,7892876,0
1999-02-24,34.454,34.951,33.92,33.92,8300363,0
1999-02-25,33.705,34.17,32.991,34.023,6863344,0
1999-02-26,34.385,34.598,33.422,33.954,5245274,0
1999-03-01,33.353,34.023,33.139,33.954,4413372,0
1999-03-02,33.938,34.719,33.509,33.542,5643332,0
1999-03-03,33.584,34.617,33.584,34.255,5425272,0
1999-03-04,34.401,34.685,33.653,34.505,4397658,0
1999-03-05,35.285,35.967,35.038,35.432,10078351,0
1999-03-08,35.501,35.999,34.932,35.933,5938904,0
1999-03-09,36.068,36.96,34.866,36.532,6420241,0
1999-03-10,36.644,37.031,36.112,36.96,5594797,0
1999-03-11,37.279,37.674,36.747,37.213,6492521,0
1999-03-12,37.564,37.744,36.996,37.141,5273208,0
1999-03-15,36.927,37.213,36.566,36.96,6036505,0
1999-03-16,36.96,36.96,36.284,36.428,4644872,0
1999-03-17,36.359,36.394,35.785,35.933,6482045,0
1999-03-18,35.897,37.141,35.861,37.065,6353376,0
1999-03-19,37.065,37.065,35.999,35.999,6458826,0
1999-03-22,35.861,35.999,35.501,35.501,4512186,0
1999-03-23,35.432,35.432,34.289,34.401,8189149,0
1999-03-24,34.436,34.652,33.903,34.221,5529502,0
1999-03-25,34.436,36.359,34.221,36.212,5530198,0
1999-03-26,36.068,36.284,35.465,36.284,3682551,0
1999-03-29,36.284,36.781,35.933,36.499,4386137,0
1999-03-30,36.146,36.532,35.861,36.146,3501680,0
1999-03-31,36.712,36.747,35.252,35.432,4695676,0
1999-04-01,35.571,35.861,34.685,35.038,5707405,0
1999-04-05,35.321,35.967,34.255,35.897,7218105,0
1999-04-06,35.897,36.284,35.285,35.432,5186264,0
1999-04-07,35.571,36.463,35.571,36.179,5217341,0
1999-04-08,36.318,37.958,36.248,37.958,6696265,0
1999-04-09,37.812,38.67,37.393,38.309,5615049,0
1999-04-12,38.062,38.527,37.71,38.062,4566831,0
1999-04-13,37.846,37.923,36.463,36.816,4967678,0
1999-04-14,36.851,37.213,35.861,36.146,5557438,0
1999-04-15,35.432,35.999,34.572,35.861,9492789,0
1999-04-16,35.999,36.428,35.571,36.032,8943715,0
1999-04-19,36.532,36.781,33.009,33.371,9414921,0
1999-04-20,33.868,35.535,33.722,34.436,9473411,0
1999-04-21,34.289,35.501,33.938,35.501,7004059,0
1999-04-22,35.285,35.501,34.898,35.398,4569100,0
1999-04-23,35.252,35.818,35.072,35.535,4701266,0
1999-04-26,35.613,35.716,34.572,34.617,5528455,0
1999-04-27,34.788,35.15,34.685,34.969,5923544,0
1999-04-28,35.004,35.716,35.004,35.113,4994566,0
1999-04-29,34.505,35.004,33.404,33.792,7737843,0
1999-04-30,33.792,34.436,32.195,34.007,8117744,0
1999-05-03,34.04,34.932,33.938,34.898,6291394,0
1999-05-04,34.898,35.15,33.653,33.722,6452190,0
1999-05-05,33.688,33.792,32.692,33.472,6527088,0
1999-05-06,33.292,33.371,32.262,32.443,9267225,0
1999-05-07,32.159,33.155,32.123,32.624,8625268,0
1999-05-10,32.657,32.906,31.446,32.089,5979587,0
1999-05-11,34.04,34.118,33.225,33.722,9669121,0
1999-05-12,33.792,34.289,33.009,33.584,6944872,0
1999-05-13,33.722,34.007,33.225,33.542,5170380,0
1999-05-14,32.624,33.121,32.588,33.086,6263637,0
1999-05-17,32.941,33.292,31.762,33.259,5420734,0
1999-05-18,34.719,34.719,33.009,33.653,11462298,0
1999-05-19,34.255,34.289,32.477,32.906,7611970,0
1999-05-20,33.045,33.404,32.873,33.009,5803950,0
1999-05-21,33.009,33.292,32.761,33.086,6599018,0
1999-05-24,33.155,33.225,31.762,32.657,10839546,0
1999-05-25,32.657,32.838,31.59,31.662,6745669,0
1999-05-26,32.123,32.838,31.695,32.761,8127346,0
1999-05-27,32.229,32.624,31.59,32.338,6265732,0
1999-05-28,32.303,32.51,31.942,32.195,5215767,0
1999-06-01,32.443,32.443,31.446,31.762,4984091,0
1999-06-02,32.123,32.51,31.377,32.262,6789842,0
1999-06-03,32.624,33.44,32.588,33.371,6302744,0
1999-06-04,33.292,34.436,33.292,34.436,6334866,0
1999-06-07,34.289,34.366,33.903,34.221,3896596,0
1999-06-08,34.066,34.099,32.82,33.25,4676646,0
1999-06-09,33.104,34.066,32.924,33.816,4578354,0
1999-06-10,33.714,33.852,32.889,33.534,5163743,0
1999-06-11,34.17,34.35,33.636,34.136,6819869,0
1999-06-14,33.997,34.031,32.751,33.104,4851581,0
1999-06-15,33.036,33.036,32.469,32.501,5445176,0
1999-06-16,33.172,33.422,33.036,33.215,9505879,0
1999-06-17,33.319,34.635,33.284,34.136,6813585,0
1999-06-18,34.28,34.816,34.212,34.743,6401739,0
1999-06-21,35.095,35.245,34.496,35.245,3739816,0
1999-06-22,34.816,35.381,34.35,35.245,5133365,0
1999-06-23,35.029,35.063,34.418,34.743,3906547,0
1999-06-24,34.711,34.711,33.671,34.136,5756639,0
1999-06-25,34.17,34.816,34.136,34.317,3783461,0
1999-06-28,34.743,35.878,34.635,35.81,5672317,0
1999-06-29,35.843,36.455,35.381,36.455,4505377,0
1999-06-30,36.163,36.842,35.843,36.704,6413783,0
1999-07-01,36.342,36.557,36.024,36.239,5266574,0
1999-07-02,36.024,36.557,35.957,36.455,3268433,0
1999-07-06,36.455,37.239,36.275,36.773,4874448,0
1999-07-07,36.842,37.418,36.738,37.339,4581850,0
1999-07-08,37.023,37.451,36.807,37.303,4625842,0
1999-07-09,37.158,37.59,36.91,37.484,4579053,0
1999-07-12,37.09,37.52,36.91,37.239,3242419,0
1999-07-13,37.023,37.52,36.875,37.09,4013915,0
1999-07-14,37.158,37.872,37.057,37.59,4392245,0
1999-07-15,38.156,39.832,37.949,39.832,7521359,0
1999-07-16,39.797,39.832,39.084,39.661,5121143,0
1999-07-19,39.582,39.762,39.16,39.762,3512679,0
1999-07-20,39.084,39.367,37.123,37.303,7273271,0
1999-07-21,37.59,38.156,37.057,37.484,5460714,0
1999-07-22,37.418,37.768,36.096,36.455,5445351,0
1999-07-23,36.661,37.123,36.455,36.807,3027329,0
1999-07-26,36.163,36.842,36.059,36.342,3201219,0
1999-07-27,36.378,36.49,35.562,35.562,6641094,0
1999-07-28,35.99,37.375,35.915,37.09,5869773,0
1999-07-29,36.49,36.625,36.096,36.557,4755034,0
1999-07-30,36.91,37.023,36.205,36.342,4722213,0
1999-08-02,35.957,36.557,35.313,35.528,4730247,0
1999-08-03,35.457,35.743,34.46,34.53,6816728,0
1999-08-04,34.53,34.635,33.172,33.534,7212515,0
1999-08-05,33.603,33.671,31.753,32.787,13096077,0
1999-08-06,32.537,33.284,32.006,32.64,5869598,0
1999-08-09,32.751,32.967,31.325,31.859,8416462,0
1999-08-10,31.361,32.391,30.543,32.255,10624107,0
1999-08-11,32.889,32.967,32.176,32.889,7332806,0
1999-08-12,34.317,34.635,33.636,33.816,8332137,0
1999-08-13,34.711,36.163,34.53,36.096,7444189,0
1999-08-16,36.131,36.455,35.878,36.455,5704437,0
1999-08-17,36.625,36.807,35.492,35.915,4929800,0
1999-08-18,36.31,36.31,35.492,35.663,3530313,0
1999-08-19,35.166,35.275,34.46,35.029,6002453,0
1999-08-20,35.275,35.81,35.063,35.776,3426435,0
1999-08-23,35.957,36.738,35.915,36.592,4022121,0
1999-08-24,36.31,36.592,35.528,36.342,4116746,0
1999-08-25,36.411,37.52,35.99,37.418,6270446,0
1999-08-26,37.451,37.803,35.878,35.878,5993030,0
1999-08-27,35.957,36.522,35.776,36.455,7047528,0
1999-08-30,36.163,36.378,35.245,35.245,3433070,0
1999-08-31,35.69,35.69,34.411,35.055,5089719,0
1999-09-01,34.906,35.159,34.589,34.906,3700363,0
1999-09-02,34.479,34.977,33.662,34.761,5045722,0
1999-09-03,35.834,36.333,35.726,36.221,5636697,0
1999-09-07,36.187,36.686,35.906,36.153,3001839,0
1999-09-08,35.869,37.015,35.654,36.833,5413050,0
1999-09-09,37.015,37.863,36.686,37.718,7847309,0
1999-09-10,38.644,38.896,38.224,38.609,8408781,0
1999-09-13,38.293,39.04,38.258,38.971,4012520,0
1999-09-14,38.896,39.006,38.398,38.759,4563514,0
1999-09-15,38.759,39.178,37.546,37.615,6823191,0
1999-09-16,37.718,38.112,37.366,37.615,4257640,0
1999-09-17,38.183,38.545,37.615,38.293,5073131,0
1999-09-20,38.328,38.43,38.043,38.183,3869535,0
1999-09-21,37.9,37.932,37.082,37.435,4901862,0
1999-09-22,37.366,38.224,36.583,37.829,6772381,0
1999-09-23,38.398,38.971,37.761,37.829,7623667,0
1999-09-24,37.615,38.398,37.186,37.9,7511056,0
1999-09-27,38.183,38.508,37.546,37.546,5479046,0
1999-09-28,37.683,37.975,37.115,37.683,4694807,0
1999-09-29,37.829,38.896,37.795,38.183,5144537,0
1999-09-30,38.328,39.324,37.761,39.111,8358851,0
1999-10-01,38.971,39.753,38.224,39.645,5886003,0
1999-10-04,39.505,40.57,39.505,40.57,10013754,0
1999-10-05,40.321,41.32,39.89,40.287,8719895,0
1999-10-06,40.321,41.32,40.037,41.283,6440844,0
1999-10-07,41.283,41.429,40.819,41.178,4403593,0
1999-10-08,41.139,42.493,40.999,42.461,6012758,0
1999-10-11,42.313,42.78,42.177,42.529,5292761,0
1999-10-12,42.493,42.493,41.464,41.962,5508724,0
1999-10-13,41.464,41.85,40.252,40.605,7738719,0
1999-10-14,40.605,40.638,39.685,40.467,5326111,0
1999-10-15,39.857,39.857,39.006,39.04,6393879,0
1999-10-18,39.178,39.392,38.472,39.291,6692246,0
1999-10-19,39.97,40.683,39.753,40.142,5172124,0
1999-10-20,40.389,41.283,39.718,41.249,5551849,0
1999-10-21,41.032,41.103,40.287,40.966,4570844,0
1999-10-22,40.819,41.499,40.819,41.212,4213293,0
1999-10-25,40.751,41.353,40.467,40.999,3936056,0
1999-10-26,42.461,42.461,40.037,40.287,12696452,0
1999-10-27,40.183,40.534,39.358,39.718,8194565,0
1999-10-28,40.683,42.78,40.534,42.493,11235508,0
1999-10-29,43.313,44.737,42.959,43.174,12935107,0
1999-11-01,43.105,43.923,43.061,43.457,6290001,0
1999-11-02,43.887,44.169,43.174,43.887,6615777,0
1999-11-03,43.74,43.853,42.675,42.89,5330127,0
1999-11-04,43.493,43.853,43.141,43.313,3929415,0
1999-11-05,43.887,44.882,43.887,44.455,6467379,0
1999-11-08,44.455,45.269,44.206,45.098,6919386,0
1999-11-09,44.771,45.597,43.493,45.597,11131631,0
1999-11-10,44.306,44.455,43.853,43.99,7550335,0
1999-11-11,44.103,44.985,43.923,44.917,4336202,0
1999-11-12,45.269,45.95,44.917,45.845,5508376,0
1999-11-15,46.06,46.06,44.419,44.882,7804011,0
1999-11-17,45.664,46.527,45.484,45.562,6982937,0
1999-11-18,45.734,47.591,45.631,47.304,11913427,0
1999-11-19,46.979,47.304,46.411,46.877,7311156,0
1999-11-22,47.229,47.229,45.845,46.447,6371182,0
1999-11-23,45.631,46.31,45.484,45.95,6099002,0
1999-11-24,45.845,46.017,45.065,45.312,5085179,0
1999-11-26,45.519,45.881,45.449,45.881,2158237,0
1999-11-29,45.769,45.95,45.346,45.597,4756084,0
1999-11-30,46.094,46.196,45.055,45.166,5357709,0
1999-12-01,45.449,46.411,45.269,46.377,6017471,0
1999-12-02,46.347,47.057,45.769,46.362,6276556,0
1999-12-03,47.341,48.122,47.229,48.054,8243621,0
1999-12-06,48.018,48.018,47.195,47.538,4603494,0
1999-12-07,47.591,47.837,47.124,47.478,5150301,0
1999-12-08,47.728,48.767,47.375,48.08,6633759,0
1999-12-09,47.478,49.832,47.478,49.764,10712796,0
1999-12-10,50.195,51.008,50.081,50.76,9161949,0
1999-12-13,51.293,53.043,51.121,51.963,10573651,0
1999-12-14,52.652,52.968,51.868,52.762,8793742,0
1999-12-15,51.903,53.466,51.688,53.33,11884100,0
1999-12-16,53.398,55.184,53.114,55.142,8965366,0
1999-12-17,55.29,56.319,55.218,56.319,16902061,0
1999-12-20,56.18,56.363,54.611,56.165,8159646,0
1999-12-21,54.892,55.218,54.11,54.635,5776892,0
1999-12-22,55.003,55.434,54.221,54.936,4057562,0
1999-12-23,55.571,55.855,54.971,55.398,4211027,0
1999-12-27,55.898,56.249,55.398,55.786,6892148,0
1999-12-28,55.786,57.924,55.605,56.817,5630060,0
1999-12-29,58.037,58.819,57.323,57.531,4639460,0
1999-12-30,58.037,58.422,56.962,57.143,4898372,0
1999-12-31,57.694,59.67,57.531,58.819,3605556,0
2000-01-03,58.69,59.179,54.611,55.794,14002764,0
2000-01-04,54.775,55.038,52.41,52.84,10212724,0
2000-01-05,52.84,53.913,52.195,53.913,8067524,0
2000-01-06,52.735,53.053,51.338,51.338,7685762,0
2000-01-07,52.84,54.343,51.98,54.343,7218105,0
2000-01-10,53.053,54.395,53.053,54.076,6346799,0
2000-01-11,54.29,54.452,52.41,52.675,5088030,0
2000-01-12,52.675,53.105,51.928,52.247,5353287,0
2000-01-13,53.167,53.484,52.625,53.167,5282871,0
2000-01-14,53.372,53.43,52.358,53.005,5328378,0
2000-01-18,52.41,52.41,51.447,51.764,6194327,0
2000-01-19,51.447,53.43,51.447,52.942,6024862,0
2000-01-20,52.675,52.84,51.223,52.032,8395747,0
2000-01-21,52.625,52.625,50.855,51.338,7778292,0
2000-01-24,52.143,52.143,48.491,49.619,8542631,0
2000-01-25,48.759,48.871,46.926,48.01,11932869,0
2000-01-26,47.846,49.35,47.09,49.077,9856454,0
2000-01-27,49.504,50.907,48.063,49.832,8049482,0
2000-01-28,48.759,49.133,47.469,47.581,8642145,0
2000-01-31,48.329,48.595,47.09,48.441,6935270,0
2000-02-01,48.707,53.053,48.595,53.053,12745388,0
2000-02-02,52.195,52.625,51.016,51.98,6822953,0
2000-02-03,51.764,51.877,50.477,51.764,4665881,0
2000-02-04,52.195,52.625,51.602,52.305,4730013,0
2000-02-07,52.195,52.195,50.477,50.477,4418898,0
2000-02-08,51.121,52.572,50.959,52.195,5239573,0
2000-02-09,52.462,52.462,50.261,50.261,6156733,0
2000-02-10,50.477,51.284,49.936,50.959,4242334,0
2000-02-11,50.907,51.764,50.64,51.387,5408804,0
2000-02-14,50.907,51.764,50.855,51.602,3694134,0
2000-02-15,51.387,51.499,50.528,51.121,4109882,0
2000-02-16,50.261,50.794,47.682,48.971,7949268,0
2000-02-17,48.971,49.133,45.801,46.61,12553582,0
2000-02-18,46.663,47.737,45.157,45.966,12107803,0
2000-02-22,46.293,47.52,45.432,45.862,9333622,0
2000-02-23,46.347,47.041,45.212,46.877,7604637,0
2000-02-24,46.989,47.204,45.004,45.374,9036127,0
2000-02-25,45.75,46.394,45.107,45.32,7164561,0
2000-02-28,45.966,48.645,45.269,48.595,9451062,0
2000-02-29,49.133,49.996,48.595,49.187,8286920,0
2000-03-01,49.455,49.882,46.447,47.581,7570067,0
2000-03-02,47.52,48.114,46.347,47.152,6229243,0
2000-03-03,47.469,47.737,46.5,46.61,6788854,0
2000-03-06,46.5,46.772,45.432,46.068,5612141,0
2000-03-07,47.09,47.09,43.655,44.842,9883803,0
2000-03-08,44.78,46.017,44.247,44.942,7718349,0
2000-03-09,45.64,47.52,44.3,47.357,6676648,0
2000-03-10,47.633,47.787,45.7,45.801,5186381,0
2000-03-13,45.055,45.536,44.35,45.374,5135751,0
2000-03-14,45.157,45.64,44.411,44.78,5929652,0
2000-03-15,45.055,49.024,44.411,48.808,9424295,0
2000-03-16,50.528,53.005,50.212,52.675,14158959,0
2000-03-17,52.675,55.314,52.675,54.128,15814621,0
2000-03-20,54.343,54.936,53.053,54.506,6227265,0
2000-03-21,54.506,55.416,52.942,54.395,6462376,0
2000-03-22,53.43,54.775,52.358,54.025,5524498,0
2000-03-23,54.025,55.091,53.267,54.936,6448408,0
2000-03-24,54.823,55.951,54.395,55.151,6871259,0
2000-03-27,55.151,55.364,53.965,55.151,4455445,0
2000-03-28,54.025,56.329,53.965,54.823,5643099,0
2000-03-29,55.579,58.75,55.579,58.69,8082536,0
2000-03-30,58.259,59.609,56.492,57.403,9234806,0
2000-03-31,57.403,57.668,55.038,55.254,6017064,0
2000-04-03,56.113,58.321,56.061,58.259,6865321,0
2000-04-04,58.046,58.8,54.343,55.364,9530674,0
2000-04-05,54.395,55.364,53.965,54.823,6224939,0
2000-04-06,54.775,57.403,54.18,56.492,4928922,0
2000-04-07,56.653,57.668,54.936,54.936,3986506,0
2000-04-10,55.794,57.616,55.038,57.135,4646675,0
2000-04-11,56.275,57.728,56.225,57.728,4323458,0
2000-04-12,58.422,59.928,56.543,56.543,8242344,0
2000-04-13,56.808,56.808,51.387,53.536,9256691,0
2000-04-14,51.387,51.602,48.759,51.602,8956982,0
2000-04-17,48.278,49.832,47.357,49.024,10087601,0
2000-04-18,48.808,50.794,48.01,50.312,8419371,0
2000-04-19,50.261,51.387,49.35,50.312,5910801,0
2000-04-20,49.782,50.64,49.024,50.212,4784947,0
2000-04-24,49.667,52.89,49.566,51.016,5645195,0
2000-04-25,51.602,51.654,50.261,50.528,6084566,0
2000-04-26,50.959,52.143,50.907,51.818,5201978,0
2000-04-27,51.387,51.387,49.882,50.366,5749712,0
2000-04-28,49.882,50.425,47.52,48.38,7536662,0
2000-05-01,48.38,49.566,48.063,48.063,5074645,0
2000-05-02,49.024,49.619,48.01,48.645,4611060,0
2000-05-03,47.52,47.581,45.004,46.23,7758621,0
2000-05-04,46.017,46.068,44.35,44.942,7988842,0
2000-05-05,44.35,45.801,43.818,45.64,7385821,0
2000-05-08,45.484,46.347,44.512,45.862,5975277,0
2000-05-09,45.862,46.772,44.3,44.942,5612020,0
2000-05-10,44.942,46.447,44.247,46.23,7620464,0
2000-05-11,46.663,47.304,45.432,46.13,5136684,0
2000-05-12,46.017,47.304,45.913,46.23,4287145,0
2000-05-15,45.801,48.707,45.801,48.38,6531045,0
2000-05-16,48.38,48.38,44.512,45.75,15191930,0
2000-05-17,45.157,45.75,44.086,44.728,8179374,0
2000-05-18,44.411,45.75,43.923,44.086,8090803,0
2000-05-19,43.818,44.728,43.716,44.142,6614030,0
2000-05-22,44.247,44.512,42.795,43.123,6184434,0
2000-05-23,43.339,43.765,41.292,42.633,7324597,0
2000-05-24,41.139,41.139,37.803,40.055,20681859,0
2000-05-25,41.139,42.693,39.685,39.848,10034182,0
2000-05-26,41.566,41.773,39.626,40.166,5483646,0
2000-05-30,40.707,40.974,39.952,40.485,5549055,0
2000-05-31,40.055,42.098,39.952,41.997,7662830,0
2000-06-01,41.997,42.855,41.566,42.693,7040488,0
2000-06-02,45.157,46.23,44.512,45.913,9763804,0
2000-06-05,45.801,45.913,44.728,44.842,4490364,0
2000-06-06,44.575,44.575,42.855,43.123,7859882,0
2000-06-07,43.87,44.35,42.693,43.285,5332801,0
2000-06-08,44.033,44.086,42.427,42.693,5861912,0
2000-06-09,43.123,43.87,40.81,41.292,6362044,0
2000-06-12,40.76,40.76,38.563,39.418,14646755,0
2000-06-13,39.573,42.633,39.418,42.366,10681197,0
2000-06-14,42.693,43.765,42.098,43.765,10274646,0
2000-06-15,43.716,43.923,43.123,43.655,5875883,0
2000-06-16,43.655,43.765,42.529,42.745,8332079,0
2000-06-19,42.366,42.908,41.834,42.908,5887751,0
2000-06-20,42.151,42.693,41.508,41.936,5913707,0
2000-06-21,41.936,41.936,40.913,41.67,4392478,0
2000-06-22,40.861,41.345,40.278,41.076,6445266,0
2000-06-23,41.24,41.292,40.38,41.187,4226854,0
2000-06-26,40.861,41.508,40.38,40.432,4263867,0
2000-06-27,40.861,43.01,40.76,42.529,7729758,0
2000-06-28,42.745,42.855,41.292,41.292,6091207,0
2000-06-29,41.292,41.402,40.432,41.076,6214343,0
2000-06-30,41.24,42.908,40.861,42.855,5884144,0
2000-07-03,42.633,42.795,41.721,42.633,2194319,0
2000-07-05,42.855,43.655,42.581,43.123,4729428,0
2000-07-06,43.223,44.676,42.908,43.923,5408571,0
2000-07-07,45.432,47.9,44.891,47.581,11935659,0
2000-07-10,47.418,49.832,46.926,49.297,10871962,0
2000-07-11,49.187,50.212,48.922,49.404,8974904,0
2000-07-12,49.455,49.782,48.329,49.187,5892175,0
2000-07-13,49.404,49.455,47.787,48.165,4366406,0
2000-07-14,48.595,48.595,47.469,48.38,4023172,0
2000-07-17,48.759,48.871,47.682,48.759,4290870,0
2000-07-18,48.759,49.882,48.645,49.187,4678685,0
2000-07-19,49.35,49.404,48.707,48.971,3253009,0
2000-07-20,48.971,50.158,48.871,49.782,5429056,0
2000-07-21,50.047,50.366,48.971,48.971,4203694,0
2000-07-24,48.441,48.595,46.989,48.01,4469299,0
2000-07-25,47.787,47.846,46.394,47.152,4789718,0
2000-07-26,46.72,47.9,45.913,45.913,5856093,0
2000-07-27,46.556,46.989,46.068,46.926,3863366,0
2000-07-28,46.989,47.09,44.78,45.157,4236515,0
2000-07-31,45.32,45.374,44.033,44.35,4526210,0
2000-08-01,44.512,45.004,43.765,44.575,4217544,0
2000-08-02,44.891,45.862,44.464,45.536,3877099,0
2000-08-03,45.589,46.181,44.086,44.35,4555307,0
2000-08-04,44.411,46.293,44.247,46.293,4929392,0
2000-08-07,45.107,47.581,45.107,47.152,4798682,0
2000-08-08,47.152,50.098,47.09,48.871,7996174,0
2000-08-09,49.133,49.729,47.787,49.729,5566748,0
2000-08-10,49.187,49.241,47.256,47.256,4919846,0
2000-08-11,47.152,48.441,47.152,47.95,3165252,0
2000-08-14,48.707,51.447,48.707,50.59,5832698,0
2000-08-15,48.01,48.063,45.432,45.862,18979991,0
2000-08-16,44.728,44.78,42.693,43.765,24296494,0
2000-08-17,43.87,44.142,43.285,43.98,8135611,0
2000-08-18,43.87,44.676,43.551,44.033,7440640,0
2000-08-21,43.87,44.086,42.855,43.655,6777097,0
2000-08-22,43.716,44.575,43.386,43.923,5498310,0
2000-08-23,43.923,44.033,43.339,44.033,6055705,0
2000-08-24,43.44,43.716,42.795,43.285,6053261,0
2000-08-25,43.285,43.493,43.01,43.339,4404582,0
2000-08-28,43.44,43.602,42.908,42.908,5761821,0
2000-08-29,42.855,43.174,42.098,42.633,6323640,0
2000-08-30,42.263,42.313,41.187,41.508,9694434,0
2000-08-31,41.345,42.366,41.187,41.24,9941187,0
2000-09-01,42.049,42.049,41.24,41.67,6421638,0
2000-09-05,41.997,43.765,41.721,43.01,6392774,0
2000-09-06,43.44,43.87,43.339,43.44,6129965,0
2000-09-07,43.44,43.765,42.959,43.339,5947463,0
2000-09-08,43.655,45.862,43.551,45.432,9090716,0
2000-09-11,45.484,47.09,45.432,46.556,6077936,0
2000-09-12,46.926,48.01,46.556,47.95,7365337,0
2000-09-13,47.418,48.165,46.23,46.989,8212662,0
2000-09-14,47.95,48.216,46.989,47.633,6223191,0
2000-09-15,48.01,48.01,46.556,46.556,7655846,0
2000-09-18,46.877,47.9,46.068,47.256,5120621,0
2000-09-19,47.204,47.304,45.269,45.484,4774822,0
2000-09-20,45.913,46.181,45.107,45.484,4352210,0
2000-09-21,45.589,48.063,45.484,47.204,5820947,0
2000-09-22,46.989,48.01,46.556,48.01,6468546,0
2000-09-25,48.01,48.01,46.068,46.877,5356080,0
2000-09-26,46.72,46.772,44.78,45.801,6494847,0
2000-09-27,47.152,47.152,46.017,46.989,6021018,0
2000-09-28,46.556,47.204,46.181,47.204,3976384,0
2000-09-29,46.447,46.989,45.374,45.432,5117010,0
2000-10-02,46.293,46.293,45.107,45.107,3603347,0
2000-10-03,45.432,46.989,45.269,46.181,4764695,0
2000-10-04,46.181,48.759,46.181,47.682,6688989,0
2000-10-05,46.347,47.846,45.589,46.13,8407964,0
2000-10-06,43.98,44.35,43.01,43.818,10998711,0
2000-10-09,43.818,44.464,43.44,43.655,3205756,0
2000-10-10,43.87,44.197,43.123,43.493,3512909,0
2000-10-11,43.061,43.98,41.997,41.997,5985518,0
2000-10-12,31.952,32.598,29.745,29.908,77577251,0
2000-10-13,30.397,31.257,29.908,31.145,50884031,0
2000-10-16,31.688,32.322,31.626,32.322,19247924,0
2000-10-17,32.168,32.271,30.071,30.122,15277942,0
2000-10-18,30.234,31.361,29.806,31.308,16185792,0
2000-10-19,32.271,33.242,31.789,33.131,14318879,0
2000-10-20,33.131,34.849,32.812,33.834,11379079,0
2000-10-23,34.849,35.707,34.366,34.797,8746662,0
2000-10-24,35.441,35.441,33.242,33.671,13786744,0
2000-10-25,33.242,33.612,32.865,32.915,7212050,0
2000-10-26,33.028,33.671,32.974,33.404,7529681,0
2000-10-30,34.099,36.086,34.099,35.122,9864597,0
2000-10-31,36.463,37.427,36.032,36.893,8808350,0
2000-11-01,36.893,38.019,36.514,37.803,7892587,0
2000-11-02,37.537,37.59,36.138,36.679,9630074,0
2000-11-03,36.463,36.566,35.012,35.39,6817948,0
2000-11-06,35.761,36.032,34.898,35.441,7602191,0
2000-11-07,36.032,36.138,35.122,35.492,4333351,0
2000-11-08,35.981,36.514,35.39,35.39,6076306,0
2000-11-09,34.317,34.418,33.131,33.292,9158338,0
2000-11-10,31.737,32.168,31.035,31.094,14502311,0
2000-11-13,30.449,32.751,30.397,32.056,18652115,0
2000-11-14,34.317,34.96,33.509,33.612,13761598,0
2000-11-15,34.317,34.635,32.865,33.989,11710791,0
2000-11-16,34.04,34.263,33.612,33.612,6419430,0
2000-11-17,33.774,34.099,32.865,33.292,8174020,0
2000-11-20,33.292,33.671,32.865,33.345,6747068,0
2000-11-21,33.456,34.099,32.056,32.812,8366297,0
2000-11-22,32.812,32.865,31.463,31.524,6788734,0
2000-11-24,33.028,33.028,32.056,32.168,4207883,0
2000-11-27,33.834,33.834,32.812,33.242,8634809,0
2000-11-28,33.509,34.797,33.292,33.989,8592794,0
2000-11-29,34.469,34.693,34.04,34.366,8923695,0
2000-11-30,34.152,34.366,33.292,33.671,8868525,0
2000-12-01,33.722,34.418,33.456,33.456,6438978,0
2000-12-04,33.509,35.175,33.292,35.012,10255321,0
2000-12-05,34.898,37.803,34.263,37.803,14892921,0
2000-12-06,39.309,39.358,38.019,38.716,21062804,0
2000-12-07,38.716,39.573,38.284,38.609,12775422,0
2000-12-08,39.473,40.76,38.878,40.596,11884679,0
2000-12-11,39.473,40.432,38.563,38.768,10940517,0
2000-12-12,38.233,39.094,38.13,38.661,7669350,0
2000-12-13,38.768,38.988,37.907,38.825,7392223,0
2000-12-14,38.337,38.609,37.59,37.701,6287555,0
2000-12-15,36.302,36.728,35.553,36.032,13347364,0
2000-12-18,37.213,38.337,37.158,37.907,8580574,0
2000-12-19,38.233,38.398,36.463,36.619,8574174,0
2000-12-20,35.441,36.086,34.53,35.329,9060220,0
2000-12-21,35.275,37.907,35.227,36.842,11835447,0
2000-12-22,36.842,38.019,34.366,35.761,12362118,0
2000-12-26,35.441,36.032,34.366,34.96,7457170,0
2000-12-27,35.012,37.108,34.898,36.728,8498869,0
2000-12-28,36.945,38.183,36.781,37.476,5800111,0
2000-12-29,37.537,40.33,37.476,39.255,9252035,0
2001-01-02,39.255,39.788,38.337,39.144,7562156,0
2001-01-03,39.144,44.247,38.716,44.197,20478874,0
2001-01-04,42.795,45.107,42.633,44.411,18110550,0
2001-01-05,42.959,43.44,42.366,42.745,10246127,0
2001-01-08,42.529,42.529,40.38,40.974,8191364,0
2001-01-09,40.861,41.025,38.609,39.418,9341537,0
2001-01-10,39.358,40.861,38.661,40.76,8747829,0
2001-01-11,41.076,42.529,40.81,42.151,7136627,0
2001-01-12,42.151,43.174,42.151,42.204,9767414,0
2001-01-16,41.886,42.204,40.913,41.997,6964484,0
2001-01-17,41.139,41.773,39.573,39.848,10418738,0
2001-01-18,39.952,40.485,37.907,38.019,14051994,0
2001-01-19,35.869,36.945,35.227,35.227,39993212,0
2001-01-22,36.086,37.754,35.175,37.59,17470278,0
2001-01-23,37.476,38.563,36.728,38.447,9673019,0
2001-01-24,38.499,38.988,38.13,38.716,8481992,0
2001-01-25,38.988,39.573,37.966,39.521,11511532,0
2001-01-26,39.309,39.309,37.907,38.447,8363152,0
2001-01-29,38.931,39.521,38.233,39.094,6401386,0
2001-01-30,39.309,39.848,39.04,39.521,11211594,0
2001-01-31,40.055,42.098,39.735,41.402,17111914,0
2001-02-01,40.81,41.997,40.432,41.773,10293618,0
2001-02-02,41.773,41.773,40.003,40.278,6789202,0
2001-02-05,40.278,40.33,39.626,40.055,4888073,0
2001-02-06,40.485,40.707,39.144,39.196,4729197,0
2001-02-07,39.418,40.166,38.716,39.309,6964138,0
2001-02-08,39.521,39.735,37.427,37.803,9033218,0
2001-02-09,38.233,39.309,37.854,38.183,6893487,0
2001-02-12,38.284,39.418,38.183,39.309,6413372,0
2001-02-13,39.521,40.055,38.563,39.788,7080643,0
2001-02-14,40.166,40.278,38.768,39.309,7111836,0
2001-02-15,38.988,38.988,37.803,38.337,7353581,0
2001-02-16,38.661,38.661,36.514,36.945,8654018,0
2001-02-20,38.233,39.196,37.639,37.854,9645784,0
2001-02-21,37.049,37.375,35.063,35.175,9482721,0
2001-02-22,35.654,35.654,34.263,34.366,14804234,0
2001-02-23,34.317,35.275,34.04,34.366,12426479,0
2001-02-26,35.227,37.701,35.227,37.59,12148191,0
2001-02-27,38.233,38.609,37.427,38.337,10364035,0
2001-02-28,38.337,38.609,36.248,36.514,9271122,0
2001-03-01,36.411,36.514,35.012,35.654,8992831,0
2001-03-02,34.849,36.411,34.635,35.707,7422946,0
2001-03-05,35.924,36.032,35.275,35.605,4874573,0
2001-03-06,36.086,36.411,35.329,35.553,7219615,0
2001-03-07,35.605,37.537,35.605,37.537,10171173,0
2001-03-08,37.701,39.094,37.639,38.447,9834921,0
2001-03-09,38.661,38.716,37.476,38.233,8223603,0
2001-03-12,37.427,37.803,35.761,36.138,9750186,0
2001-03-13,36.138,36.781,35.441,36.679,11687979,0
2001-03-14,35.492,36.781,34.797,35.761,8176697,0
2001-03-15,36.566,37.59,36.566,37.108,8928931,0
2001-03-16,36.566,37.639,35.981,36.302,11381288,0
2001-03-19,36.096,36.936,35.227,36.514,9415913,0
2001-03-20,36.514,37.923,36.04,36.04,9676047,0
2001-03-21,36.04,36.945,35.457,35.654,8771573,0
2001-03-22,35.483,35.535,32.742,35.02,16319876,0
2001-03-23,34.883,34.883,32.915,34.083,12160062,0
2001-03-26,35.743,36.096,35.227,35.528,9428714,0
2001-03-27,36.04,37.555,35.743,37.339,9859942,0
2001-03-28,37.279,37.33,35.843,37.141,9344333,0
2001-03-29,37.286,37.907,36.31,36.652,8358965,0
2001-03-30,37.375,37.59,36.661,37.031,8277261,0
2001-04-02,37.031,37.393,36.171,36.557,8507830,0
2001-04-03,37.073,37.203,35.483,36.602,8841523,0
2001-04-04,36.086,36.945,35.915,36.342,8436715,0
2001-04-05,37.031,37.803,36.798,37.768,7143379,0
2001-04-06,37.073,37.881,36.342,37.615,7922616,0
2001-04-09,37.203,37.246,35.878,36.248,7247548,0
2001-04-10,37.023,37.279,36.514,36.952,6647671,0
2001-04-11,36.131,36.514,34.436,35.654,13641137,0
2001-04-12,35.355,35.785,34.411,35.785,7921454,0
2001-04-16,35.055,35.999,34.797,35.654,5863311,0
2001-04-17,35.654,36.342,35.004,36.007,6038016,0
2001-04-18,36.728,39.539,36.532,39.187,16932324,0
2001-04-19,38.661,39.598,38.087,39.591,8624106,0
2001-04-20,39.384,39.735,38.913,39.701,6550251,0
2001-04-23,39.701,41.016,39.358,39.685,7571115,0
2001-04-24,39.094,39.473,38.578,38.679,7682616,0
2001-04-25,39.137,39.727,38.931,39.539,5361666,0
2001-04-26,39.952,40.724,39.653,40.638,5518560,0
2001-04-27,41.222,41.584,40.819,41.329,8299139,0
2001-04-30,41.329,41.67,40.346,40.467,7427256,0
2001-05-01,40.389,42.745,40.166,42.305,8758538,0
2001-05-02,41.842,42.745,41.67,41.917,8364669,0
2001-05-03,41.705,41.859,41.157,41.679,5987615,0
2001-05-04,41.025,42.735,40.905,42.606,6636028,0
2001-05-07,42.606,43.132,41.927,42.177,5669638,0
2001-05-08,42.521,43.123,41.593,42.967,7684128,0
2001-05-09,42.194,42.615,41.257,41.679,6457137,0
2001-05-10,42.538,43.174,42.081,42.313,7901083,0
2001-05-11,42.271,43.043,42.186,42.855,5718987,0
2001-05-14,42.855,42.855,41.584,42.229,5899392,0
2001-05-15,43.174,43.682,42.521,43.043,13407658,0
2001-05-16,42.959,44.111,42.452,44.051,12129220,0
2001-05-17,44.239,45.278,44.118,44.676,7015347,0
2001-05-18,44.617,45.278,44.16,45.278,6809104,0
2001-05-21,45.278,46.164,44.575,45.862,7939608,0
2001-05-22,45.449,46.051,44.676,45.529,6129146,0
2001-05-23,45.408,45.709,44.419,45.212,5548941,0
2001-05-24,45.107,45.922,44.503,45.922,5804185,0
2001-05-25,45.493,45.709,44.917,44.917,3900379,0
2001-05-29,44.806,44.985,43.123,43.422,9146816,0
2001-05-30,44.033,44.539,42.529,42.951,9259949,0
2001-05-31,43.043,43.214,41.584,42.349,9362371,0
2001-06-01,42.098,42.349,41.756,42.322,5937335,0
2001-06-04,42.529,43.002,41.979,42.959,5495865,0
2001-06-05,43.26,43.733,42.529,43.26,8545539,0
2001-06-06,42.917,43.165,42.512,42.59,4722563,0
2001-06-07,42.401,43.733,42.143,43.567,6665944,0
2001-06-08,43.574,43.98,43.26,43.647,3748370,0
2001-06-11,43.647,43.905,43.431,43.584,4592204,0
2001-06-12,43.628,43.998,42.384,43.914,4848384,0
2001-06-13,43.914,44.206,43.348,43.394,4556593,0
2001-06-14,43.01,43.475,42.237,42.538,3747672,0
2001-06-15,42.058,42.434,41.329,42.015,8917175,0
2001-06-18,42.444,43.132,42.098,42.098,5222230,0
2001-06-19,42.873,43.034,42.143,42.521,4156206,0
2001-06-20,42.521,43.733,41.345,42.305,8782163,0
2001-06-21,42.735,43.914,42.313,43.628,7508612,0
2001-06-22,43.647,43.862,42.771,43.567,5951651,0
2001-06-25,42.745,42.917,41.275,42.098,9210830,0
2001-06-26,41.329,41.627,40.037,40.511,10828316,0
2001-06-27,40.296,41.455,40.123,40.252,6723674,0
2001-06-28,40.552,41.705,40.38,40.38,8496075,0
2001-06-29,40.596,41.016,39.995,40.588,8873645,0
2001-07-02,40.372,41.455,40.123,40.984,5482482,0
2001-07-03,41.283,41.395,40.683,41.148,2834119,0
2001-07-05,40.511,40.717,39.744,40.089,7440758,0
2001-07-06,40.081,40.081,38.545,38.971,7079363,0
2001-07-09,39.048,39.617,38.661,39.513,4705335,0
2001-07-10,40.38,40.579,38.627,38.661,7875713,0
2001-07-11,39.048,39.563,38.319,39.274,6866834,0
2001-07-12,39.274,41.353,39.212,41.24,8078583,0
2001-07-13,41.24,42.098,40.579,41.842,6782565,0
2001-07-16,42.015,42.512,41.353,42.186,5627387,0
2001-07-17,42.186,42.873,41.713,42.547,4958604,0
2001-07-18,42.098,42.873,41.644,42.305,5882866,0
2001-07-19,42.521,42.933,41.886,42.787,5068127,0
2001-07-20,42.787,43.043,42.186,42.444,4774937,0
2001-07-23,42.656,42.855,41.212,41.212,4325436,0
2001-07-24,41.584,41.584,40.003,40.501,4717790,0
2001-07-25,40.896,42.357,40.252,42.278,6654302,0
2001-07-26,42.098,42.633,41.842,42.529,7025937,0
2001-07-27,42.606,42.702,41.593,42.656,4284583,0
2001-07-30,42.656,42.917,41.979,42.573,4808227,0
2001-07-31,42.873,43.733,42.34,43.278,8137008,0
2001-08-01,43.278,43.56,42.521,42.771,5538696,0
2001-08-02,43.08,43.214,42.529,42.771,4967216,0
2001-08-03,42.917,42.917,41.756,42.212,4570324,0
2001-08-06,42.212,42.656,41.204,41.481,5318836,0
2001-08-07,41.886,42.521,41.566,42.089,5421609,0
2001-08-08,42.089,42.485,41.025,41.139,6719017,0
2001-08-09,41.584,41.886,41.196,41.654,7222643,0
2001-08-10,41.97,41.997,40.656,41.636,4340220,0
2001-08-13,41.636,41.789,40.724,41.329,6325848,0
2001-08-14,42.098,42.917,42.098,42.357,7825313,0
2001-08-15,42.529,42.771,42.058,42.263,6988577,0
2001-08-16,41.886,42.933,41.886,42.864,6836339,0
2001-08-17,42.821,42.821,42.015,42.297,5177418,0
2001-08-20,42.116,42.959,42.006,42.787,6599370,0
2001-08-21,42.924,42.924,41.329,41.329,6117508,0
2001-08-22,41.353,42.098,40.941,41.927,5783582,0
2001-08-23,41.842,41.962,40.853,41.231,4952085,0
2001-08-24,41.464,42.917,41.157,42.908,6993583,0
2001-08-27,42.477,42.598,41.54,42.089,6792111,0
2001-08-28,41.713,42.058,41.112,41.157,6402897,0
2001-08-29,41.157,41.157,40.037,40.38,7200643,0
2001-08-30,39.952,40.519,38.896,39.367,9697813,0
2001-08-31,39.392,40.494,39.384,39.481,6303501,0
2001-09-04,39.367,41.24,39.358,40.226,7520602,0
2001-09-05,40.226,40.226,38.49,39.513,7967776,0
2001-09-06,38.886,39.735,37.286,37.418,9167416,0
2001-09-07,36.257,37.366,34.366,35.184,22228344,0
2001-09-10,35.184,35.483,34.418,34.839,12858759,0
2001-09-17,30.503,32.006,30.071,31.102,29439113,0
2001-09-18,31.102,32.804,30.287,31.524,19008041,0
2001-09-19,32.048,32.375,29.23,30.328,17894530,0
2001-09-20,28.612,29.814,27.839,28.18,18063179,0
2001-09-21,26.462,28.8,26.033,28.448,21364958,0
2001-09-24,28.457,31.377,28.439,30.939,14607064,0
2001-09-25,31.566,31.997,30.388,31.188,13342942,0
2001-09-26,31.96,32.089,30.543,30.543,9745184,0
2001-09-27,31.017,31.876,30.503,31.703,9223518,0
2001-09-28,32.006,33.077,31.229,32.967,10837044,0
2001-10-01,32.751,32.967,31.876,32.493,9585723,0
2001-10-02,32.865,33.816,32.571,33.551,7290730,0
2001-10-03,33.379,35.294,33.181,35.08,10062347,0
2001-10-04,35.055,35.184,33.671,33.671,9984595,0
2001-10-05,33.68,33.947,32.563,33.861,7797963,0
2001-10-08,33.861,33.861,32.777,32.967,6439560,0
2001-10-09,33.68,33.68,32.262,32.563,9335019,0
2001-10-10,32.795,34.617,32.571,34.547,8531341,0
2001-10-11,35.227,37.049,35.227,37.031,14206098,0
2001-10-12,36.411,36.428,34.53,35.81,11635257,0
2001-10-15,35.012,35.426,34.366,35.193,7209953,0
2001-10-16,35.407,35.915,34.711,35.761,5461876,0
2001-10-17,36.086,36.514,34.711,34.806,7173525,0
2001-10-18,34.626,35.906,34.195,34.969,8592212,0
2001-10-19,35.313,35.416,34.366,34.719,9061968,0
2001-10-22,34.505,35.029,33.319,34.324,10092261,0
2001-10-23,35.088,35.252,34.324,34.667,8323932,0
2001-10-24,34.66,35.055,34.238,34.537,6436300,0
2001-10-25,34.109,34.752,33.292,34.752,9692224,0
2001-10-26,34.537,34.916,34.09,34.617,6836689,0
2001-10-29,34.152,34.454,33.096,33.181,6598321,0
2001-10-30,32.865,32.932,31.917,32.303,10463427,0
2001-10-31,32.64,33.516,32.089,32.846,10836346,0
2001-11-01,32.846,33.456,32.195,32.991,8421002,0
2001-11-02,33.336,35.159,32.991,34.643,12805330,0
2001-11-05,35.355,36.212,35.236,35.698,9514378,0
2001-11-06,35.698,36.686,35.398,36.686,8637373,0
2001-11-07,36.473,36.9,35.827,36.04,6832383,0
2001-11-08,36.679,37.458,35.645,35.99,8460808,0
2001-11-09,35.99,36.342,35.398,36.179,4619905,0
2001-11-12,34.797,35.743,34.366,35.329,7636757,0
2001-11-13,36.945,38.346,36.473,37.803,12954080,0
2001-11-14,38.661,39.797,37.803,39.718,14075393,0
2001-11-15,39.291,39.867,39.022,39.78,4247921,0
2001-11-16,39.943,39.952,38.707,39.35,10872892,0
2001-11-19,39.521,40.579,39.265,40.441,9767295,0
2001-11-20,39.961,40.166,39.437,39.677,6747068,0
2001-11-21,39.309,39.89,39.178,39.848,5099204,0
2001-11-23,39.392,40.089,39.384,40.02,3109851,0
2001-11-26,39.521,39.626,38.49,39.111,8983169,0
2001-11-27,38.49,38.661,36.867,37.246,14800042,0
2001-11-28,36.728,38.035,36.644,37.631,12427761,0
2001-11-29,38.01,38.224,37.418,37.821,8493861,0
2001-11-30,38.661,40.38,38.661,40.081,17180120,0
2001-12-03,40.089,40.296,39.735,39.857,10711808,0
2001-12-04,40.552,41.402,40.313,40.984,12629346,0
2001-12-05,41.187,43.303,41.076,42.873,16998431,0
2001-12-06,42.186,42.666,41.808,42.229,8623288,0
2001-12-07,41.979,42.656,41.756,42.452,5609810,0
2001-12-10,42.357,42.366,41.24,41.464,6542684,0
2001-12-11,41.24,41.455,40.683,41.212,5811516,0
2001-12-12,41.212,42.015,41.212,41.54,7931346,0
2001-12-13,41.025,41.54,40.511,41.24,6835876,0
2001-12-14,41.24,43.043,40.896,42.795,10529776,0
2001-12-17,42.795,43.37,42.237,42.959,8524824,0
2001-12-18,43.303,43.862,42.943,43.096,8137125,0
2001-12-19,43.002,43.475,42.666,43.475,7407820,0
2001-12-20,43.348,43.782,43.002,43.223,5334315,0
2001-12-21,43.69,44.247,42.917,44.247,12794390,0
2001-12-24,44.118,44.331,44.015,44.094,2932704,0
2001-12-26,44.151,44.711,44.151,44.35,4451140,0
2001-12-27,44.247,44.617,43.655,44.197,4978506,0
2001-12-28,44.626,44.669,44.051,44.247,4269101,0
2001-12-31,43.835,44.126,43.818,43.827,4635038,0
2002-01-02,43.827,43.827,42.444,43.294,8405754,0
2002-01-03,43.089,43.294,42.529,43.002,6035453,0
2002-01-04,43.378,43.79,43.043,43.774,6428507,0
2002-01-07,43.905,44.293,43.413,43.465,7319595,0
2002-01-08,43.905,44.067,43.484,43.905,6020204,0
2002-01-09,44.16,44.377,43.01,43.183,7380700,0
2002-01-10,43.183,43.905,42.745,43.214,7574489,0
2002-01-11,43.431,43.936,43.26,43.355,7194592,0
2002-01-14,43.355,43.431,42.452,42.554,8780532,0
2002-01-15,42.554,43.105,42.229,42.702,7153856,0
2002-01-16,42.656,42.917,42.098,42.098,4829059,0
2002-01-17,42.058,42.134,41.025,41.24,10397437,0
2002-01-18,41.24,42.098,41.025,41.67,6278710,0
2002-01-22,42.058,42.521,41.508,41.67,5704318,0
2002-01-23,41.799,42.098,41.455,41.688,5317088,0
2002-01-24,41.842,42.297,41.157,41.231,7233349,0
2002-01-25,40.81,40.819,40.305,40.38,8744451,0
2002-01-28,40.81,41.068,40.552,41.068,5451404,0
2002-01-29,41.212,41.713,40.296,40.38,6647902,0
2002-01-30,40.38,42.401,40.38,42.158,9051608,0
2002-01-31,42.529,43.132,42.134,43.034,8673803,0
2002-02-01,42.959,43.089,42.107,42.444,5849576,0
2002-02-04,42.529,43.08,41.927,42.089,7229973,0
2002-02-05,42.089,42.461,41.549,42.186,8418092,0
2002-02-06,42.143,42.401,41.67,42.023,5031699,0
2002-02-07,42.032,42.547,41.679,41.97,5710024,0
2002-02-08,42.098,42.745,41.721,42.702,5573730,0
2002-02-11,42.547,43.602,42.529,43.386,6653605,0
2002-02-12,43.386,43.733,43.132,43.223,5632042,0
2002-02-13,43.818,44.445,43.386,44.025,7049683,0
2002-02-14,44.239,44.59,43.69,44.293,6208062,0
2002-02-15,44.293,44.293,43.132,43.403,6922818,0
2002-02-19,43.593,44.086,43.214,43.26,6616708,0
2002-02-20,43.628,44.496,43.394,44.428,9279035,0
2002-02-21,44.142,44.763,43.61,44.076,8776576,0
2002-02-22,43.79,43.853,42.787,43.818,10014627,0
2002-02-25,44.033,44.78,43.887,44.737,10047332,0
2002-02-26,44.763,45.193,43.448,44.256,14248697,0
2002-02-27,44.806,44.891,43.339,43.748,10381727,0
2002-02-28,43.74,43.818,42.702,42.959,10788162,0
2002-03-01,43.197,43.386,42.702,43.205,10084810,0
2002-03-04,42.098,43.089,41.808,42.873,14337037,0
2002-03-05,42.254,42.254,40.467,40.81,16927201,0
2002-03-06,41.025,42.074,40.984,41.842,11338343,0
2002-03-07,42.581,42.615,41.24,41.584,10281978,0
2002-03-08,42.015,42.444,41.713,42.049,8146436,0
2002-03-11,42.023,42.023,41.32,41.525,7498837,0
2002-03-12,41.329,41.85,41.041,41.54,8744101,0
2002-03-13,41.157,41.85,40.853,41.67,7525142,0
2002-03-14,41.455,42.089,41.411,41.54,5516466,0
2002-03-15,41.54,42.081,41.025,42.032,12035291,0
2002-03-18,42.468,42.468,41.455,41.85,6696670,0
2002-03-19,42.305,42.78,42.04,42.529,7065980,0
2002-03-20,42.357,43.174,42.126,42.648,8214062,0
2002-03-21,42.547,42.648,41.688,42.143,10108554,0
2002-03-22,42.089,42.745,41.705,42.409,6062338,0
2002-03-25,42.229,42.529,41.24,41.627,6058846,0
2002-03-26,41.411,42.287,41.368,42.098,8707908,0
2002-03-27,42.186,42.444,41.499,42.322,7932509,0
2002-03-28,42.098,42.186,41.508,41.764,6961928,0
2002-04-01,41.368,41.927,41.292,41.429,8102904,0
2002-04-02,41.429,41.429,40.596,40.819,7271523,0
2002-04-03,40.95,41.499,39.521,40.339,8318462,0
2002-04-04,40.596,41.481,40.511,41.368,6265208,0
2002-04-05,41.54,42.177,41.329,41.902,6456790,0
2002-04-08,41.499,42.529,41.499,42.529,5434758,0
2002-04-09,42.529,42.846,42.098,42.168,5899507,0
2002-04-10,42.237,42.745,42.049,42.735,5089545,0
2002-04-11,42.735,43.205,42.246,42.384,8076949,0
2002-04-12,42.745,43.355,42.521,43.268,6778842,0
2002-04-15,43.089,43.165,42.116,42.271,5573730,0
2002-04-16,42.547,42.829,42.074,42.821,7477537,0
2002-04-17,42.615,42.881,42.194,42.417,4464987,0
2002-04-18,42.615,42.752,41.756,42.547,6083057,0
2002-04-19,42.745,42.873,42.186,42.229,7716137,0
2002-04-22,42.107,42.538,41.679,41.679,8921366,0
2002-04-23,41.688,42.271,41.24,41.979,7338333,0
2002-04-24,41.987,42.263,41.292,41.385,6490891,0
2002-04-25,41.385,42.015,41.157,41.817,6796882,0
2002-04-26,42.186,42.357,41.292,41.32,5293811,0
2002-04-29,40.984,41.421,40.346,40.346,8302980,0
2002-04-30,40.132,40.561,39.521,39.841,10507077,0
2002-05-01,39.898,40.355,39.006,39.987,11010236,0
2002-05-02,39.987,40.81,39.881,40.209,7938447,0
2002-05-03,40.209,40.355,39.513,39.952,6168602,0
2002-05-06,39.952,39.952,38.284,38.404,7607431,0
2002-05-07,38.834,39.274,38.661,39.274,10532566,0
2002-05-08,40.166,40.296,39.392,39.824,8065078,0
2002-05-09,39.693,40.02,39.22,39.653,6621599,0
2002-05-10,39.563,39.727,38.716,39.094,5771946,0
2002-05-13,39.094,39.212,38.578,39.196,6862529,0
2002-05-14,40.38,41.222,40.209,41.222,9515660,0
2002-05-15,41.222,41.842,40.192,40.38,9840272,0
2002-05-16,40.596,40.638,40.055,40.38,6099933,0
2002-05-17,40.552,41.329,40.511,41.32,6437467,0
2002-05-20,42.089,42.529,41.464,41.67,12070674,0
2002-05-21,40.941,40.95,38.447,38.578,25618349,0
2002-05-22,38.472,38.472,36.522,38.019,22685412,0
2002-05-23,37.812,37.891,36.602,36.859,18882222,0
2002-05-24,36.945,37.492,36.859,37.303,12182175,0
2002-05-28,36.728,37.303,34.816,35.69,22947174,0
2002-05-29,35.227,36.086,34.797,35.184,17305707,0
2002-05-30,35.012,35.095,34.238,34.496,19361869,0
2002-05-31,35.012,36.318,34.923,35.818,19684156,0
2002-06-03,35.355,36.131,34.626,34.816,10126478,0
2002-06-04,34.806,35.14,33.894,34.454,12849445,0
2002-06-05,34.626,35.398,34.46,34.832,11086588,0
2002-06-06,34.832,34.883,33.379,33.516,12094532,0
2002-06-07,33.077,33.593,32.873,33.362,12566848,0
2002-06-10,33.362,34.537,33.292,34.324,9778469,0
2002-06-11,34.411,35.14,33.509,33.644,9710729,0
2002-06-12,33.569,33.636,32.649,32.7,14323655,0
2002-06-13,32.229,33.036,32.229,32.563,10395110,0
2002-06-14,31.446,32.22,31.361,31.772,13775218,0
2002-06-17,31.96,33.422,31.635,33.077,12093836,0
2002-06-18,32.949,33.077,32.303,32.303,10844843,0
2002-06-19,32.322,33.328,32.015,32.348,12297868,0
2002-06-20,32.303,32.865,31.361,31.368,9605629,0
2002-06-21,31.017,31.361,30.503,30.647,14172111,0
2002-06-24,30.674,32.006,29.986,31.506,12330805,0
2002-06-25,32.22,32.777,30.846,31.051,11012567,0
2002-06-26,30.503,31.618,30.328,31.395,14055139,0
2002-06-27,32.176,32.295,30.93,31.96,12645296,0
2002-06-28,31.876,32.649,31.368,31.557,11865127,0
2002-07-01,31.573,32.203,30.476,30.543,10487060,0
2002-07-02,30.304,30.904,28.997,28.997,12724090,0
2002-07-03,29.211,31.662,29.144,31.662,14444931,0
2002-07-05,31.96,33.077,31.817,32.64,5889851,0
2002-07-08,32.426,32.761,31.703,31.703,11405383,0
2002-07-09,31.834,31.917,30.199,30.372,15680422,0
2002-07-10,30.328,30.715,28.568,28.568,17871830,0
2002-07-11,28.695,29.339,26.978,26.978,27309395,0
2002-07-12,25.226,25.707,24.401,24.992,54202571,0
2002-07-15,25.432,25.99,24.056,25.775,29293856,0
2002-07-16,26.162,27.191,25.733,26.238,24605861,0
2002-07-17,27.279,27.702,25.681,26.533,19713949,0
2002-07-18,26.633,26.978,25.432,25.441,13822473,0
2002-07-19,25.174,25.69,24.66,24.66,15932524,0
2002-07-22,24.831,25.346,24.074,24.126,20666726,0
2002-07-23,24.298,25.174,23.841,24.185,19064954,0
2002-07-24,23.627,26.633,23.411,26.394,24271006,0
2002-07-25,25.99,26.119,24.101,24.786,21256013,0
2002-07-26,25.13,25.432,24.126,25.174,14372070,0
2002-07-29,25.742,26.617,25.536,26.617,15577998,0
2002-07-30,26.6,27.107,25.69,26.282,13504725,0
2002-07-31,26.427,26.755,25.561,26.533,13293594,0
2002-08-01,26.42,26.462,25.13,25.456,14629062,0
2002-08-02,25.346,25.432,24.021,24.427,12543454,0
2002-08-05,24.427,24.778,23.542,23.608,13053246,0
2002-08-06,23.971,24.606,23.774,24.083,16002010,0
2002-08-07,24.512,24.804,23.654,24.28,19745030,0
2002-08-08,24.28,24.289,22.425,23.317,37579379,0
2002-08-09,23.069,24.529,22.941,24.307,21488331,0
2002-08-12,23.627,23.792,22.811,22.941,22220665,0
2002-08-13,22.965,24.126,22.691,22.759,21696673,0
2002-08-14,23.026,24.488,22.768,24.298,19535175,0
2002-08-15,24.529,25.046,24.065,24.857,19088230,0
2002-08-16,24.143,24.599,23.884,24.143,16324531,0
2002-08-19,24.907,25.69,24.409,24.942,27449876,0
2002-08-20,25.948,26.633,25.69,25.99,28652079,0
2002-08-21,26.978,28.095,26.831,28.078,27694878,0
2002-08-22,28.319,29.366,28.18,29.092,20897647,0
2002-08-23,29.092,29.626,28.739,28.809,17487160,0
2002-08-26,28.912,29.299,28.654,29.153,12067879,0
2002-08-27,29.469,29.556,28.31,28.404,15566590,0
2002-08-28,28.351,28.387,27.915,28.095,11200534,0
2002-08-29,27.915,28.679,27.578,28.387,8525288,0
2002-08-30,28.825,28.825,28.129,28.294,10504399,0
2002-09-03,28.034,28.224,27.235,27.371,13681524,0
2002-09-04,27.279,28.154,27.235,28.001,9962368,0
2002-09-05,27.494,28.044,27.398,27.578,11906562,0
2002-09-06,27.991,29.039,27.991,28.568,11734767,0
2002-09-09,28.18,28.825,28.053,28.578,7948221,0
2002-09-10,28.774,28.784,28.224,28.351,8782515,0
2002-09-11,28.784,29.136,28.439,28.55,6797231,0
2002-09-12,28.224,28.483,27.82,27.906,9259715,0
2002-09-13,27.906,28.937,27.839,28.739,9020996,0
2002-09-16,28.663,29.429,28.523,29.23,7449488,0
2002-09-17,29.64,29.986,28.422,28.491,10318873,0
2002-09-18,28.268,28.956,27.974,28.506,9495058,0
2002-09-19,28.095,28.784,27.494,27.676,10907810,0
2002-09-20,27.812,27.923,26.551,26.831,15953710,0
2002-09-23,26.633,26.633,24.968,25.673,13220847,0
2002-09-24,25.13,25.673,24.315,24.409,16106765,0
2002-09-25,24.701,24.831,23.404,23.713,26381872,0
2002-09-26,23.797,24.349,23.731,24.289,21311069,0
2002-09-27,24.143,24.488,22.991,22.991,13476447,0
2002-09-30,22.555,22.827,21.264,22.425,20931985,0
2002-10-01,22.294,22.853,21.05,22.664,26352079,0
2002-10-02,22.449,22.682,21.05,21.437,21750675,0
2002-10-03,21.478,22.252,21.007,21.444,20748319,0
2002-10-04,21.892,22.5,21.136,22.167,22777245,0
2002-10-07,21.823,22.167,20.637,20.801,19524467,0
2002-10-08,21.385,22.21,20.747,21.693,23116757,0
2002-10-09,21.693,21.693,20.276,20.329,18939947,0
2002-10-10,20.602,21.308,19.914,21.136,20598989,0
2002-10-11,21.693,22.673,21.299,22.518,15683561,0
2002-10-14,22.337,23.608,22.122,22.811,12387607,0
2002-10-15,24.047,25.346,23.841,25.258,19672631,0
2002-10-16,24.916,24.916,23.971,24.443,14185612,0
2002-10-17,25.69,26.033,24.916,25.046,17109353,0
2002-10-18,25.046,26.297,24.786,26.126,14809468,0
2002-10-21,26.102,26.119,25.174,25.645,13668956,0
2002-10-22,25.93,25.93,25.055,25.406,10715887,0
2002-10-23,25.423,26.205,25.337,26.154,10663272,0
2002-10-24,26.162,26.91,25.518,25.681,13791167,0
2002-10-25,25.775,26.427,25.518,26.273,9751587,0
2002-10-28,26.722,26.799,25.681,25.904,8873995,0
2002-10-29,25.775,26.024,24.831,25.725,11759790,0
2002-10-30,25.628,25.766,24.958,25.319,10045119,0
2002-10-31,25.388,25.561,24.418,24.813,13238889,0
2002-11-01,24.753,24.753,24.056,24.401,13693746,0
2002-11-04,24.401,24.573,23.231,23.378,20241783,0
2002-11-05,23.411,24.374,23.404,24.298,13156254,0
2002-11-06,24.443,24.537,23.884,24.315,12846188,0
2002-11-07,24.323,24.323,23.095,23.362,13771145,0
2002-11-08,23.498,23.687,22.717,22.898,13514618,0
2002-11-11,22.898,22.924,22.51,22.546,8708603,0
2002-11-12,22.941,23.678,22.467,23.138,12209878,0
2002-11-13,22.862,23.577,22.555,23.153,10905483,0
2002-11-14,23.841,24.161,23.705,23.92,11921461,0
2002-11-15,24.056,24.744,23.868,24.332,14253586,0
2002-11-18,25.088,25.13,24.443,24.573,15428202,0
2002-11-19,22.365,22.982,21.136,21.403,63223452,0
2002-11-20,21.693,21.693,20.447,21.222,62251587,0
2002-11-21,21.437,21.668,21.136,21.461,39902661,0
2002-11-22,21.461,21.892,21.343,21.61,24149612,0
2002-11-25,21.693,22.106,21.658,21.866,17944110,0
2002-11-26,21.693,21.816,21.419,21.497,15055982,0
2002-11-27,21.712,22.492,21.677,22.416,21662447,0
2002-11-29,22.759,22.898,22.564,22.682,8349188,0
2002-12-02,23.608,23.627,22.564,22.744,18677257,0
2002-12-03,22.638,22.744,22.21,22.337,14832979,0
2002-12-04,21.856,22.604,21.737,22.347,19603150,0
2002-12-05,22.236,22.51,22.038,22.312,14650594,0
2002-12-06,21.866,22.536,21.866,22.425,14084121,0
2002-12-09,22.294,22.399,22.122,22.122,14089826,0
2002-12-10,22.201,23.144,22.201,23.113,18650370,0
2002-12-11,23.008,23.224,22.51,23,15510608,0
2002-12-12,23.362,23.74,23.069,23.446,16862025,0
2002-12-13,23.456,23.456,22.664,22.673,17571776,0
2002-12-16,22.682,23.231,22.564,22.949,15427389,0
2002-12-17,22.726,22.846,22.038,22.08,15214745,0
2002-12-18,22.114,22.21,21.565,21.883,15424594,0
2002-12-19,21.668,22.063,21.394,21.428,13136352,0
2002-12-20,21.47,21.565,20.965,21.09,26794944,0
2002-12-23,20.92,21.264,20.878,21.007,13942825,0
2002-12-24,20.836,20.92,20.575,20.792,8510736,0
2002-12-26,20.708,21.127,20.602,20.783,9778120,0
2002-12-27,20.585,20.828,20.395,20.422,9641241,0
2002-12-30,20.422,20.536,19.77,20.346,21397080,0
2002-12-31,20.232,20.765,20.037,20.637,13704220,0
2003-01-02,20.801,21.403,20.747,21.376,14648154,0
2003-01-03,19.349,19.459,18.258,18.369,75419129,0
2003-01-06,18.55,18.859,18.386,18.747,27826400,0
2003-01-07,18.686,18.903,18.386,18.438,22818448,0
2003-01-08,18.403,18.583,18.096,18.179,23251655,0
2003-01-09,18.301,18.55,18.205,18.446,25545602,0
2003-01-10,18.903,18.903,18.152,18.541,19112327,0
2003-01-13,18.835,18.97,18.515,18.868,20600268,0
2003-01-14,18.876,19.134,18.258,18.944,16908463,0
2003-01-15,19.106,19.106,18.713,18.789,15387118,0
2003-01-16,18.97,19.178,18.852,19.049,17592027,0
2003-01-17,19.332,19.504,18.926,19.27,27384232,0
2003-01-21,19.314,19.467,18.654,18.731,17887312,0
2003-01-22,18.6,19.032,18.498,18.541,14708908,0
2003-01-23,18.731,18.962,18.152,18.868,13871476,0
2003-01-24,18.772,18.835,18.051,18.267,15952078,0
2003-01-27,18.06,18.386,17.605,17.698,18857310,0
2003-01-28,17.853,17.94,17.507,17.639,15918788,0
2003-01-29,17.271,18.105,17.271,18.016,17542793,0
2003-01-30,18.016,18.335,17.671,17.803,18637337,0
2003-01-31,17.742,18.077,17.716,17.958,16456051,0
2003-02-03,18.041,18.464,18,18.369,14608231,0
2003-02-04,18.171,18.378,17.869,18.138,12963158,0
2003-02-05,18.275,18.369,18,18.309,12859803,0
2003-02-06,18.275,18.935,18.275,18.583,20643448,0
2003-02-07,18.816,18.876,18.301,18.309,13785460,0
2003-02-10,18.43,18.645,18.051,18.541,10315962,0
2003-02-11,18.498,18.654,18.171,18.284,11790171,0
2003-02-12,18.24,18.455,18.171,18.213,9106774,0
2003-02-13,18.213,18.231,17.336,17.784,15021420,0
2003-02-14,17.716,18.935,17.588,18.343,12470245,0
2003-02-18,18.473,19.049,18.43,18.816,13663369,0
2003-02-19,18.731,19.007,18.541,18.763,10009971,0
2003-02-20,18.884,18.884,18.541,18.6,9000398,0
2003-02-21,18.686,19.323,18.627,19.252,15436118,0
2003-02-24,19.642,19.642,18.953,19.057,17682929,0
2003-02-25,19.245,19.761,18.576,19.623,23394348,0
2003-02-26,19.546,19.847,19.427,19.657,15640384,0
2003-02-27,19.761,19.932,19.418,19.856,15462537,0
2003-02-28,19.923,20.267,19.529,20.149,13353302,0
2003-03-03,20.184,20.422,19.761,19.839,11881657,0
2003-03-04,19.666,19.675,18.944,18.988,13787089,0
2003-03-05,18.903,19.323,18.696,19.032,12168211,0
2003-03-06,18.876,19.278,18.696,18.988,10434917,0
2003-03-07,18.532,19.41,18.482,19.349,12726535,0
2003-03-10,19.204,19.427,18.78,18.835,8858168,0
2003-03-11,18.893,19.098,18.686,18.686,8330334,0
2003-03-12,18.686,19.057,18.608,19.049,12061828,0
2003-03-13,19.332,19.932,19.134,19.889,13046727,0
2003-03-14,19.941,20.174,19.418,19.752,10956583,0
2003-03-17,19.693,20.602,19.41,20.536,16876690,0
2003-03-18,20.575,20.699,20.042,20.566,13660923,0
2003-03-19,20.52,21.222,20.466,21.09,13718998,0
2003-03-20,20.887,21.505,20.371,21.411,14955187,0
2003-03-21,21.909,22.167,21.556,22.15,18291999,0
2003-03-24,21.05,21.909,20.708,20.946,13989261,0
2003-03-25,20.92,21.658,20.896,21.574,15676232,0
2003-03-26,21.61,22.072,21.478,21.84,13416619,0
2003-03-27,21.497,21.728,21.222,21.522,8895527,0
2003-03-28,21.532,21.532,20.981,21.162,8571262,0
2003-03-31,20.621,21.316,20.475,20.929,13529286,0
2003-04-01,21.145,21.299,20.602,21.299,12108499,0
2003-04-02,21.565,22.449,21.565,22.236,15169931,0
2003-04-03,22.383,22.58,22.21,22.365,13749380,0
2003-04-04,22.383,22.836,22.356,22.709,12167975,0
2003-04-07,23.411,23.627,22.536,22.621,15970471,0
2003-04-08,22.768,22.941,22.321,22.709,13116446,0
2003-04-09,22.709,22.853,22.038,22.122,14731954,0
2003-04-10,22.337,22.477,21.892,22.227,18448317,0
2003-04-11,22.347,22.759,22.019,22.252,12404949,0
2003-04-14,22.21,22.889,22.122,22.811,9308366,0
2003-04-15,23.026,23.37,22.862,23.335,14130211,0
2003-04-16,23.388,23.515,22.846,22.898,11963712,0
2003-04-17,22.908,23.618,22.853,23.515,11055277,0
2003-04-21,23.515,23.713,23.285,23.6,9036944,0
2003-04-22,23.388,23.841,23.266,23.758,11153279,0
2003-04-23,23.669,24.056,23.42,23.954,10069681,0
2003-04-24,23.56,23.938,23.56,23.758,9215953,0
2003-04-25,23.758,23.912,23.542,23.6,8018290,0
2003-04-28,23.627,24.056,23.627,23.98,8127115,0
2003-04-29,24.229,24.709,24.161,24.272,12826282,0
2003-04-30,24.101,24.22,23.868,24.169,13642997,0
2003-05-01,24.143,24.143,23.498,23.962,12787526,0
2003-05-02,23.962,24.573,23.782,24.495,11705091,0
2003-05-05,24.495,25.182,24.134,24.849,16930345,0
2003-05-06,25.055,25.501,25.055,25.327,15860596,0
2003-05-07,25.346,25.69,25.064,25.423,11230912,0
2003-05-08,25.217,25.603,24.924,25.112,9059874,0
2003-05-09,25.303,25.552,25.046,25.527,8787635,0
2003-05-12,25.346,25.843,25.277,25.843,12963393,0
2003-05-13,25.388,25.99,25.388,25.733,9780101,0
2003-05-14,25.817,25.948,25.294,25.432,10232044,0
2003-05-15,25.654,25.69,24.614,25.235,15050631,0
2003-05-16,24.992,25.079,24.59,25.079,13100036,0
2003-05-19,24.272,25.002,23.929,24.118,19213472,0
2003-05-20,26.247,26.978,26.119,26.352,45840229,0
2003-05-21,25.99,26.505,25.817,26.306,15404923,0
2003-05-22,26.306,26.658,26.145,26.496,12341398,0
2003-05-23,26.427,26.477,26.205,26.238,6507302,0
2003-05-27,25.904,27.134,25.879,27.021,11653062,0
2003-05-28,27.142,27.685,27.064,27.288,11973368,0
2003-05-29,27.288,27.983,26.633,27.116,11944274,0
2003-05-30,27.749,27.923,27.536,27.915,9826309,0
2003-06-02,28.137,28.431,27.829,28.044,11552500,0
2003-06-03,28.034,28.251,27.622,28.087,9000977,0
2003-06-04,28.087,28.145,27.812,27.915,8841752,0
2003-06-05,27.881,28.251,27.578,28.197,11277469,0
2003-06-06,28.413,28.695,28.053,28.233,11190291,0
2003-06-09,28.233,28.351,27.708,27.965,7590668,0
2003-06-10,27.889,28.053,27.667,27.974,7181554,0
2003-06-11,27.889,28.268,27.768,28.258,7160951,0
2003-06-12,28.523,28.612,27.965,28.294,7656315,0
2003-06-13,28.483,28.921,28.258,28.832,12077538,0
2003-06-16,29.049,29.83,28.85,29.609,11634091,0
2003-06-17,29.556,29.814,29.504,29.591,8741889,0
2003-06-18,29.581,29.591,28.559,28.722,13989611,0
2003-06-19,28.784,29.083,28.241,28.285,9178824,0
2003-06-20,28.368,28.431,27.881,27.915,17219345,0
2003-06-23,27.803,28.087,27.134,27.424,8627363,0
2003-06-24,27.578,27.839,27.355,27.685,11447513,0
2003-06-25,27.793,28.491,27.758,27.881,10068400,0
2003-06-26,28.095,28.62,27.486,27.898,8857118,0
2003-06-27,28.224,28.327,27.873,27.898,8254680,0
2003-06-30,28.268,29.255,28.224,28.457,12543684,0
2003-07-01,28.457,28.541,27.658,28.439,10251599,0
2003-07-02,28.523,28.784,28.491,28.73,8833725,0
2003-07-03,28.654,28.832,28.224,28.695,4834764,0
2003-07-07,28.912,29.136,28.859,29.011,7620583,0
2003-07-08,28.997,29.814,28.912,29.683,8862240,0
2003-07-09,29.401,29.634,28.637,28.774,15967907,0
2003-07-10,28.774,28.774,27.494,27.865,13429074,0
2003-07-11,28.695,28.784,28.319,28.498,12417867,0
2003-07-14,28.956,29.211,28.568,28.679,8677528,0
2003-07-15,28.825,29.683,28.422,28.498,12007706,0
2003-07-16,28.483,28.893,28.001,28.784,12174028,0
2003-07-17,28.784,29.366,28.276,28.439,8093594,0
2003-07-18,28.784,28.793,28.061,28.422,7316683,0
2003-07-21,28.523,28.559,27.622,27.622,8544376,0
2003-07-22,27.768,27.768,26.978,27.288,14445631,0
2003-07-23,27.521,27.784,27.218,27.595,9341651,0
2003-07-24,27.632,27.898,27.029,27.046,8258405,0
2003-07-25,27.235,27.528,26.558,27.494,11767941,0
2003-07-28,27.667,27.812,27.021,27.279,11082631,0
2003-07-29,27.371,27.641,27.029,27.126,10603329,0
2003-07-30,27.134,27.182,26.256,26.893,15569152,0
2003-07-31,27.107,27.371,26.79,26.805,9830613,0
2003-08-01,26.847,26.847,26.334,26.462,9601905,0
2003-08-04,26.462,26.748,25.862,26.591,8189969,0
2003-08-05,26.334,26.6,26.042,26.085,9993211,0
2003-08-06,26.378,27.046,26.196,26.91,11837890,0
2003-08-07,26.893,27.536,26.883,27.46,11955098,0
2003-08-08,27.749,28.154,27.749,28.113,9807915,0
2003-08-11,28.061,28.413,27.939,28.087,7757923,0
2003-08-12,28.197,28.465,28.01,28.465,6462493,0
2003-08-13,28.465,28.645,28.396,28.506,7174688,0
2003-08-14,28.457,28.559,28.207,28.422,7348459,0
2003-08-15,28.568,28.818,28.36,28.818,6100982,0
2003-08-18,28.818,30.062,28.818,29.127,13811883,0
2003-08-19,29.136,29.211,27.512,27.632,37912143,0
2003-08-20,27.649,28.053,27.578,27.983,14679228,0
2003-08-21,28.121,28.233,27.881,28.145,12582675,0
2003-08-22,28.31,28.439,27.847,28.18,13915936,0
2003-08-25,27.965,28.457,27.595,27.906,9196164,0
2003-08-26,27.906,27.906,27.348,27.702,11718474,0
2003-08-27,27.622,28.018,27.613,27.889,8150510,0
2003-08-28,27.693,28.224,27.528,27.716,7380582,0
2003-08-29,27.578,27.702,27.38,27.632,8002578,0
2003-09-02,27.434,27.776,27.406,27.716,10488804,0
2003-09-03,27.613,28.233,27.578,28.172,13232140,0
2003-09-04,28.224,29.429,28.224,29.42,21909899,0
2003-09-05,29.11,29.299,28.585,29.005,13658017,0
2003-09-08,29.005,29.005,28.663,28.997,10171638,0
2003-09-09,28.342,28.351,27.442,27.622,23067406,0
2003-09-10,27.494,27.829,27.235,27.296,13771727,0
2003-09-11,27.364,27.708,27.271,27.288,11206588,0
2003-09-12,27.296,27.296,26.739,27.142,14208310,0
2003-09-15,27.486,28.268,27.451,28.162,18015925,0
2003-09-16,28.188,28.629,27.955,28.612,14985917,0
2003-09-17,28.465,28.612,28.276,28.351,9701766,0
2003-09-18,28.268,28.585,27.931,28.506,10887908,0
2003-09-19,28.523,28.629,28.216,28.439,9348871,0
2003-09-22,28.233,28.342,27.974,28.129,6521273,0
2003-09-23,28.439,28.498,28.188,28.351,7557265,0
2003-09-24,28.351,28.351,27.82,27.839,6551295,0
2003-09-25,27.82,28.224,27.605,27.622,7554121,0
2003-09-26,27.578,27.873,27.415,27.478,7821239,0
2003-09-29,27.388,27.658,27.225,27.622,8612813,0
2003-09-30,27.622,27.768,27.191,27.364,11428429,0
2003-10-01,27.595,28.342,27.542,28.268,11337411,0
2003-10-02,28.413,28.758,28.268,28.568,10541876,0
2003-10-03,28.947,29.127,28.809,28.893,10090168,0
2003-10-06,28.893,29.339,28.809,29.23,6189904,0
2003-10-07,28.912,29.619,28.825,29.619,8464067,0
2003-10-08,29.619,29.626,29.331,29.546,6545363,0
2003-10-09,29.83,30.493,29.789,30.175,14210287,0
2003-10-10,30.089,30.287,29.89,30.002,8051926,0
2003-10-13,30.157,30.503,30.157,30.503,6923168,0
2003-10-14,30.503,30.511,30.234,30.354,8077066,0
2003-10-15,30.782,31.274,30.476,31.18,14882680,0
2003-10-16,31.18,31.402,30.871,31.197,9117716,0
2003-10-17,31.292,31.437,30.964,31.058,8469654,0
2003-10-20,31.171,31.229,30.757,31.017,8116872,0
2003-10-21,31.026,31.361,30.887,31.058,5700944,0
2003-10-22,31.058,31.188,30.757,30.981,6165696,0
2003-10-23,30.801,31.076,30.674,30.791,8167969,0
2003-10-24,30.503,30.707,30.167,30.586,7988258,0
2003-10-27,30.707,31.035,30.656,30.93,6320148,0
2003-10-28,31.257,32.22,31.171,32.22,15002330,0
2003-10-29,31.978,32.51,31.834,31.988,8629924,0
2003-10-30,32.237,32.255,31.482,31.842,6778724,0
2003-10-31,32.132,32.132,31.789,31.851,5720848,0
2003-11-03,32.159,32.554,32.048,32.237,8084939,0
2003-11-04,32.176,32.303,31.884,32.023,6076851,0
2003-11-05,31.917,31.96,31.41,31.876,5335828,0
2003-11-06,31.876,32.105,31.437,32.065,6781285,0
2003-11-07,32.123,32.4,31.842,32.105,5886124,0
2003-11-10,32.105,32.203,31.463,31.842,6904428,0
2003-11-11,31.842,31.952,31.377,31.73,6024280,0
2003-11-12,31.703,31.78,31.473,31.737,5205819,0
2003-11-13,31.737,31.737,31.035,31.206,9009122,0
2003-11-14,31.206,31.497,30.724,31.094,7434586,0
2003-11-17,30.603,30.862,29.926,30.476,11406198,0
2003-11-18,31.446,31.573,30.027,30.027,21426761,0
2003-11-19,30.131,30.715,29.986,30.467,10679571,0
2003-11-20,30.354,30.887,30.304,30.338,7881180,0
2003-11-21,30.543,30.75,30.328,30.638,7238703,0
2003-11-24,30.757,31.437,30.75,31.344,8097667,0
2003-11-25,31.344,31.573,31.188,31.463,6666061,0
2003-11-26,31.463,31.59,30.887,31.402,6780471,0
2003-11-28,31.548,31.695,31.497,31.583,3768157,0
2003-12-01,31.688,31.772,31.162,31.59,8293207,0
2003-12-02,31.274,31.427,30.801,30.818,10038137,0
2003-12-03,30.887,31.127,30.422,30.526,8005022,0
2003-12-04,30.503,30.699,28.841,29.95,17619961,0
2003-12-05,29.667,30.243,29.444,29.83,6532443,0
2003-12-08,29.626,30.157,29.478,29.814,6213762,0
2003-12-09,29.942,29.968,29.23,29.247,9060220,0
2003-12-10,29.263,29.307,27.434,28.422,17314553,0
2003-12-11,28.784,29.806,28.766,29.667,16056829,0
2003-12-12,29.856,29.926,29.64,29.771,8623639,0
2003-12-15,30.449,30.476,29.366,29.51,12821510,0
2003-12-16,29.383,29.626,29.039,29.519,14625338,0
2003-12-17,29.299,30.287,29.238,30.19,10972523,0
2003-12-18,30.19,30.485,29.814,30.354,11584621,0
2003-12-19,30.485,30.519,30.114,30.503,18681449,0
2003-12-22,30.312,30.467,29.64,29.926,10972523,0
2003-12-23,29.683,30.071,29.556,29.727,7929601,0
2003-12-24,29.771,29.942,29.564,29.806,5130748,0
2003-12-26,29.806,30.184,29.806,29.968,2835285,0
2003-12-29,30.071,30.586,29.96,30.569,9513447,0
2003-12-30,30.467,30.638,30.226,30.32,5814310,0
2003-12-31,30.226,30.552,30.207,30.493,5833981,0
2004-01-02,30.715,30.879,29.908,30.089,8342671,0
2004-01-05,30.131,30.287,29.908,30.099,13274506,0
2004-01-06,30.148,30.543,29.934,30.422,10295010,0
2004-01-07,30.449,31.008,30.379,30.846,10750451,0
2004-01-08,30.837,30.913,30.216,30.586,12950241,0
2004-01-09,30.414,30.99,30.406,30.666,9636007,0
2004-01-12,30.612,30.715,29.926,30.243,11837776,0
2004-01-13,30.449,30.457,29.856,30.139,10325974,0
2004-01-14,30.139,30.586,29.916,30.476,10527215,0
2004-01-15,30.526,30.62,30.054,30.44,10480426,0
2004-01-16,30.757,30.809,29.856,30.018,21679912,0
2004-01-20,30.036,30.207,29.899,30.08,12035755,0
2004-01-21,30.199,30.707,30.08,30.62,9953289,0
2004-01-22,30.62,31.051,30.328,30.871,9274962,0
2004-01-23,30.972,31.111,30.734,30.862,7883275,0
2004-01-26,30.837,31.229,30.724,31.188,7422716,0
2004-01-27,30.862,31.274,30.862,30.879,7174806,0
2004-01-28,31.035,31.058,29.814,29.934,12866323,0
2004-01-29,30.114,30.629,29.986,30.586,10230301,0
2004-01-30,30.457,30.775,30.346,30.476,6763598,0
2004-02-02,30.476,30.782,30.114,30.32,8669964,0
2004-02-03,30.32,30.519,30.089,30.114,8314853,0
2004-02-04,30.114,30.782,30.08,30.467,9142858,0
2004-02-05,30.467,30.801,30.363,30.503,6979499,0
2004-02-06,30.586,31.283,30.569,31.215,8561953,0
2004-02-09,31.215,31.515,31.026,31.076,6616708,0
2004-02-10,31.188,31.229,30.782,30.972,8442769,0
2004-02-11,31.017,31.798,30.879,31.644,11044804,0
2004-02-12,31.59,31.67,31.239,31.419,5740517,0
2004-02-13,31.446,31.599,30.913,31.076,7151993,0
2004-02-17,31.154,31.352,31.035,31.188,7120797,0
2004-02-18,31.402,31.402,30.674,30.837,7165492,0
2004-02-19,31.188,31.197,30.526,30.552,8855257,0
2004-02-20,30.715,30.846,30.207,30.674,8940920,0
2004-02-23,30.75,30.846,30.207,30.397,9593989,0
2004-02-24,30.75,31.026,30.467,30.922,13953761,0
2004-02-25,31.274,31.361,31.026,31.283,10695749,0
2004-02-26,31.292,31.772,31.102,31.653,9514262,0
2004-02-27,31.789,31.859,31.162,31.197,11999675,0
2004-03-01,31.427,31.695,31.274,31.653,7980694,0
2004-03-02,31.59,32.056,31.583,31.817,10155926,0
2004-03-03,31.712,32.015,31.703,31.834,6184785,0
2004-03-04,31.917,31.952,31.557,31.876,6803983,0
2004-03-05,31.662,32.271,31.497,32.176,10765814,0
2004-03-08,32.176,32.348,31.876,31.978,7908766,0
2004-03-09,31.746,31.933,31.533,31.762,8533784,0
2004-03-10,31.644,31.834,31.188,31.274,7513853,0
2004-03-11,31.111,31.566,30.93,31.008,10096684,0
2004-03-12,30.972,31.772,30.552,31.008,7874199,0
2004-03-15,30.887,30.964,30.175,30.422,8423444,0
2004-03-16,30.569,31.017,30.422,30.809,6785593,0
2004-03-17,31.094,31.427,30.93,31.361,6675021,0
2004-03-18,31.361,31.917,31.274,31.78,9722837,0
2004-03-19,31.789,31.933,31.395,31.515,8764935,0
2004-03-22,31.188,31.264,30.871,30.981,7728825,0
2004-03-23,31.102,31.308,30.955,31.111,8421469,0
2004-03-24,31.058,31.197,30.742,30.922,7509544,0
2004-03-25,30.972,32.015,30.855,31.917,9247147,0
2004-03-26,31.753,31.988,31.703,31.73,7975224,0
2004-03-29,31.73,32.073,31.67,32.048,6185247,0
2004-03-30,32.048,32.229,31.924,32.141,5820364,0
2004-03-31,32.065,32.211,31.808,32.098,7268385,0
2004-04-01,32.048,32.082,31.789,31.859,6349360,0
2004-04-02,32.048,32.123,31.317,31.515,14533856,0
2004-04-05,31.386,32.031,31.377,31.997,7442037,0
2004-04-06,32.51,32.51,31.573,31.737,6652904,0
2004-04-07,31.892,31.969,31.292,31.352,9039972,0
2004-04-08,31.573,31.653,30.981,31.102,10504517,0
2004-04-12,31.154,31.352,31.102,31.325,4551702,0
2004-04-13,31.325,31.377,30.692,30.809,9321054,0
2004-04-14,30.503,30.964,30.457,30.775,8014218,0
2004-04-15,30.782,31.051,30.734,30.809,7175037,0
2004-04-16,31.058,31.145,30.586,31.102,8182984,0
2004-04-19,30.972,31.017,30.603,30.93,5796620,0
2004-04-20,31.058,31.386,30.629,30.629,5718053,0
2004-04-21,30.683,30.896,30.414,30.534,7700773,0
2004-04-22,30.476,31.361,30.414,31.229,7001031,0
2004-04-23,31.017,31.573,30.99,31.352,5447564,0
2004-04-26,31.446,31.653,31.197,31.229,5295437,0
2004-04-27,31.248,31.679,31.239,31.386,5996463,0
2004-04-28,31.171,31.292,30.782,30.922,5824435,0
2004-04-29,30.846,31.094,30.414,30.699,7293640,0
2004-04-30,30.699,30.827,30.234,30.234,7422833,0
2004-05-03,30.287,30.503,29.899,30.269,9748090,0
2004-05-04,30.259,30.715,30.157,30.379,5976092,0
2004-05-05,30.269,30.414,30.099,30.295,5416601,0
2004-05-06,30.071,30.089,29.339,29.519,12659495,0
2004-05-07,28.784,29.429,28.251,28.351,18539450,0
2004-05-10,28.01,28.758,27.965,28.73,11836732,0
2004-05-11,28.739,28.8,28.457,28.774,8773666,0
2004-05-12,28.654,28.964,27.784,28.809,12291702,0
2004-05-13,28.568,29.263,28.457,28.973,10455631,0
2004-05-14,28.85,29.299,28.523,29.039,8087193,0
2004-05-17,28.568,28.997,28.413,28.758,9453039,0
2004-05-18,29.6,29.846,29.339,29.745,16416598,0
2004-05-19,29.942,30.027,29.177,29.23,8849669,0
2004-05-20,29.23,29.504,29.011,29.299,7867564,0
2004-05-21,29.429,29.916,29.316,29.619,9639732,0
2004-05-24,29.727,29.881,29.51,29.771,7305163,0
2004-05-25,29.78,30.338,29.478,30.328,8750158,0
2004-05-26,30.287,30.534,30.018,30.467,7930764,0
2004-05-27,30.503,30.946,30.431,30.791,9816294,0
2004-05-28,30.791,31.188,30.734,30.862,8164242,0
2004-06-01,30.734,30.862,30.511,30.724,6950638,0
2004-06-02,30.071,30.699,29.942,30.647,13010881,0
2004-06-03,30.503,30.922,30.259,30.485,8370719,0
2004-06-04,30.561,30.734,30.328,30.354,9376806,0
2004-06-07,30.569,30.887,30.295,30.791,8509692,0
2004-06-08,30.715,30.887,30.328,30.871,8861425,0
2004-06-09,30.485,30.707,30.346,30.449,10219708,0
2004-06-10,30.62,30.782,30.312,30.715,9526135,0
2004-06-14,30.503,30.666,30.139,30.511,6613916,0
2004-06-15,30.757,30.913,30.638,30.734,8833958,0
2004-06-16,30.742,30.99,30.503,30.93,6207247,0
2004-06-17,30.887,30.896,30.503,30.647,6844370,0
2004-06-18,30.656,30.656,30.243,30.388,16076967,0
2004-06-21,30.287,30.855,30.287,30.692,9094788,0
2004-06-22,30.372,30.422,29.873,30.106,12003866,0
2004-06-23,29.986,30.503,29.856,30.449,8979561,0
2004-06-24,30.503,31.026,30.372,30.414,10346109,0
2004-06-25,30.543,31.043,30.287,30.287,14526753,0
2004-06-28,30.503,30.715,30.372,30.467,7706590,0
2004-06-29,30.354,30.363,29.968,30.216,9192791,0
2004-06-30,30.131,30.295,29.942,30.243,7499421,0
2004-07-01,30.252,30.372,29.762,30.062,8792636,0
2004-07-02,30.062,30.234,29.634,29.806,7158743,0
2004-07-06,29.556,30.036,29.383,29.789,7702404,0
2004-07-07,29.683,30.175,29.683,30.071,5877279,0
2004-07-08,29.899,30.062,29.42,29.461,8357453,0
2004-07-09,29.469,29.64,29.324,29.528,6677933,0
2004-07-12,29.528,29.916,29.347,29.78,6703420,0
2004-07-13,29.814,30.045,29.727,29.95,5729578,0
2004-07-14,29.873,30.045,29.519,29.65,6386138,0
2004-07-15,29.78,29.78,29.478,29.496,6251009,0
2004-07-16,29.762,29.762,29.092,29.144,7937747,0
2004-07-19,29.168,29.263,28.301,28.585,11764096,0
2004-07-20,28.654,29.366,28.654,29.202,6823067,0
2004-07-21,29.401,29.444,28.809,28.809,5992504,0
2004-07-22,28.654,29.092,28.483,29.039,6602392,0
2004-07-23,28.956,28.989,28.276,28.351,8612580,0
2004-07-26,28.396,28.585,27.983,28.251,7624774,0
2004-07-27,28.334,29.039,28.31,28.722,8617352,0
2004-07-28,28.686,28.937,28.387,28.784,6572832,0
2004-07-29,28.912,29.221,28.585,28.973,4883418,0
2004-07-30,28.868,29.11,28.695,28.973,5118524,0
2004-08-02,28.973,29.401,28.832,29.238,5866687,0
2004-08-03,29.101,29.127,28.541,28.8,7165144,0
2004-08-04,28.585,29.092,28.448,28.859,5862031,0
2004-08-05,28.859,28.893,28.18,28.334,6451315,0
2004-08-06,27.965,28.568,27.829,28.268,9074421,0
2004-08-09,28.268,28.559,28.241,28.276,4829873,0
2004-08-10,28.351,28.669,28.276,28.669,5080932,0
2004-08-11,28.457,28.474,28.095,28.431,6804564,0
2004-08-12,28.474,28.679,28.251,28.31,6082942,0
2004-08-13,28.483,28.758,28.301,28.474,7919123,0
2004-08-16,28.739,29.504,28.695,29.195,11337992,0
2004-08-17,30.742,30.801,30.099,30.157,17152534,0
2004-08-18,30.071,31.008,30.071,30.955,14829721,0
2004-08-19,30.955,31.608,30.93,31.136,11473122,0
2004-08-20,31.136,31.352,30.964,31.239,6771628,0
2004-08-23,31.162,31.171,30.629,30.93,6580975,0
2004-08-24,31.094,31.274,30.99,31.215,8456617,0
2004-08-25,31.119,31.59,31.008,31.446,6459698,0
2004-08-26,31.386,31.679,31.334,31.419,4587198,0
2004-08-27,31.427,31.608,31.222,31.437,3991164,0
2004-08-30,31.402,31.618,31.344,31.386,4120475,0
2004-08-31,31.515,31.573,31.085,31.41,6843091,0
2004-09-01,31.402,31.746,31.239,31.688,6738802,0
2004-09-02,31.712,32.649,31.712,32.588,12291235,0
2004-09-03,32.443,32.546,32.105,32.203,7746283,0
2004-09-07,32.416,32.64,32.229,32.338,8090916,0
2004-09-08,32.22,32.338,31.817,32.023,7574489,0
2004-09-09,32.006,32.089,31.524,31.798,6735194,0
2004-09-10,31.789,32.383,31.78,32.255,6404760,0
2004-09-13,32.391,32.469,32.089,32.159,6822721,0
2004-09-14,32.348,32.82,32.22,32.769,7912374,0
2004-09-15,32.742,33.121,32.598,32.982,10567487,0
2004-09-16,32.991,33.584,32.991,33.25,8497237,0
2004-09-17,33.464,33.464,32.889,32.915,12965370,0
2004-09-20,32.906,33.155,32.7,33.045,5405428,0
2004-09-21,33.276,33.584,33.121,33.328,6649064,0
2004-09-22,33.121,33.345,32.761,32.865,7064697,0
2004-09-23,32.865,33.096,32.742,32.787,4443803,0
2004-09-24,32.787,33.345,32.734,33.018,6156150,0
2004-09-27,32.991,33.215,32.873,32.915,5228280,0
2004-09-28,32.881,33.509,32.537,33.362,8667633,0
2004-09-29,33.31,33.843,33.31,33.834,6876612,0
2004-09-30,33.74,34.136,33.56,33.68,10979275,0
2004-10-01,34.015,34.066,33.68,33.722,7533755,0
2004-10-04,33.731,34.28,33.731,34.058,8692309,0
2004-10-05,33.938,34.09,33.68,33.963,6854031,0
2004-10-06,34.023,34.195,33.816,34.118,4678685,0
2004-10-07,34.152,34.324,33.731,33.758,5900555,0
2004-10-08,33.593,34.023,33.259,33.525,7002080,0
2004-10-11,33.783,34.547,33.774,34.427,10343313,0
2004-10-12,34.152,34.366,33.619,34.238,6561539,0
2004-10-13,34.366,34.393,34.015,34.187,6249844,0
2004-10-14,34.109,34.255,33.593,33.774,4615134,0
2004-10-15,33.947,34.263,33.636,34.205,8580225,0
2004-10-18,34.205,34.598,34.058,34.521,8153767,0
2004-10-19,34.556,34.761,33.997,34.144,6454459,0
2004-10-20,34.144,34.205,33.816,33.92,6471337,0
2004-10-21,33.852,34.308,33.852,34.136,5717122,0
2004-10-22,34.136,34.317,33.612,33.653,5098157,0
2004-10-25,33.422,33.422,32.915,33.225,7289217,0
2004-10-26,33.208,34.127,33.146,34.083,7143029,0
2004-10-27,33.947,35.095,33.938,35.047,9759849,0
2004-10-28,34.857,35.605,34.839,35.364,8577315,0
2004-10-29,35.285,35.654,35.063,35.294,9470732,0
2004-11-01,35.245,35.81,35.193,35.294,8276327,0
2004-11-02,35.103,35.707,35.103,35.347,6920607,0
2004-11-03,35.99,35.99,35.055,35.407,8358851,0
2004-11-04,35.407,36.077,35.267,36.032,7782948,0
2004-11-05,36.032,36.686,35.999,36.333,9193257,0
2004-11-08,36.257,36.738,36.171,36.473,6841227,0
2004-11-09,36.342,36.557,35.949,36.138,5733769,0
2004-11-10,36.248,36.473,36.096,36.096,6160224,0
2004-11-11,36.411,36.833,36.171,36.747,6755212,0
2004-11-12,36.807,37.158,36.738,37.131,7529333,0
2004-11-15,37.049,37.795,36.833,37.623,11623035,0
2004-11-16,38.035,38.062,36.644,36.945,19257235,0
2004-11-17,36.816,37.203,36.239,36.326,13770098,0
2004-11-18,36.326,36.851,36.138,36.781,10849148,0
2004-11-19,36.918,36.927,36.652,36.686,10373924,0
2004-11-22,36.712,37.294,36.557,37.141,8125599,0
2004-11-23,37.131,37.435,36.945,37.402,7049798,0
2004-11-24,37.357,37.631,37.221,37.312,5496447,0
2004-11-26,37.167,37.537,37.158,37.263,2451310,0
2004-11-29,37.213,37.357,36.602,36.969,8495723,0
2004-11-30,36.514,36.859,35.869,35.869,11457295,0
2004-12-01,36.04,36.575,35.999,36.326,10063745,0
2004-12-02,36.326,36.671,35.645,36.212,9756122,0
2004-12-03,35.957,36.318,35.802,35.906,7267567,0
2004-12-06,35.734,36.239,35.734,36.086,5834447,0
2004-12-07,35.915,36.402,35.851,35.887,7391289,0
2004-12-08,36.086,36.694,36.049,36.566,6859965,0
2004-12-09,36.566,36.936,36.257,36.851,6822020,0
2004-12-10,36.9,36.969,36.541,36.635,5377726,0
2004-12-13,35.672,36.833,35.672,36.738,5348747,0
2004-12-14,36.686,36.773,36.385,36.644,6036031,0
2004-12-15,36.728,36.728,36.359,36.506,5772059,0
2004-12-16,36.506,36.644,36.138,36.592,8508178,0
2004-12-17,36.514,36.644,36.068,36.096,10293501,0
2004-12-20,36.428,36.557,35.834,35.851,6544663,0
2004-12-21,35.785,36.221,35.672,36.179,6415818,0
2004-12-22,36.257,36.644,36.121,36.532,5985407,0
2004-12-23,36.532,36.807,36.473,36.532,4150155,0
2004-12-27,36.532,36.833,36.196,36.284,5268786,0
2004-12-28,36.394,36.945,36.369,36.807,5216759,0
2004-12-29,36.602,36.9,36.592,36.773,5629950,0
2004-12-30,36.893,37.023,36.773,36.875,3908526,0
2004-12-31,36.816,36.918,36.671,36.721,4208928,0
2005-01-03,36.936,37.131,36.884,37.031,8493395,0
2005-01-04,37.149,37.177,36.541,36.557,8030511,0
2005-01-05,36.514,37.158,36.187,36.221,7994077,0
2005-01-06,36.221,36.369,35.381,35.681,10372992,0
2005-01-07,35.768,35.794,35.236,35.588,8165408,0
2005-01-10,35.441,36.131,35.441,35.915,7102757,0
2005-01-11,35.726,35.949,35.726,35.834,5302187,0
2005-01-12,35.785,36.302,35.492,36.257,7528980,0
2005-01-13,36.131,36.257,35.571,35.851,9625061,0
2005-01-14,35.915,36.086,35.851,35.999,4872359,0
2005-01-18,35.663,36.293,35.654,36.221,8195904,0
2005-01-19,36.068,36.275,35.897,35.915,5017266,0
2005-01-20,35.924,35.924,35.103,35.355,7756409,0
2005-01-21,35.355,35.562,35.103,35.14,7062833,0
2005-01-24,35.313,35.321,34.643,34.701,7186095,0
2005-01-25,34.788,35.122,34.77,34.857,5979119,0
2005-01-26,35.072,35.072,34.816,34.996,6368333,0
2005-01-27,34.816,35.275,34.806,34.932,6766038,0
2005-01-28,35.012,35.072,34.607,34.719,6516032,0
2005-01-31,34.883,35.52,34.883,35.448,7380582,0
2005-02-01,35.398,35.492,35.209,35.347,6469008,0
2005-02-02,35.294,35.528,35.245,35.483,4173778,0
2005-02-03,35.398,35.761,35.355,35.716,5624011,0
2005-02-04,35.613,36.455,35.613,36.446,8357104,0
2005-02-07,36.318,36.532,36.31,36.532,6275683,0
2005-02-08,36.342,36.602,36.096,36.131,6476224,0
2005-02-09,36.212,36.326,35.869,35.967,4844427,0
2005-02-10,36.086,36.473,35.81,36.402,5161119,0
2005-02-11,36.293,36.936,36.086,36.781,7436572,0
2005-02-14,36.755,36.859,36.557,36.619,4014326,0
2005-02-15,36.428,36.816,36.411,36.712,6394753,0
2005-02-16,36.712,36.712,36.221,36.402,6474015,0
2005-02-17,36.31,36.473,35.663,35.924,8050295,0
2005-02-18,35.933,36.284,35.861,36.104,7064116,0
2005-02-22,35.528,35.613,34.454,34.607,16717352,0
2005-02-23,34.779,34.883,34.049,34.152,14484389,0
2005-02-24,34.075,34.178,33.404,34.04,17538025,0
2005-02-25,34.161,34.89,34.04,34.866,11461249,0
2005-02-28,34.581,34.923,34.385,34.385,9528694,0
2005-03-01,34.385,34.521,34.229,34.411,10823429,0
2005-03-02,34.366,34.53,34.178,34.35,10616836,0
2005-03-03,34.357,34.496,34.109,34.127,8159821,0
2005-03-04,34.324,34.496,34.109,34.446,6564098,0
2005-03-07,34.376,34.598,34.187,34.263,7966964,0
2005-03-08,34.324,34.488,34.238,34.342,6492287,0
2005-03-09,34.229,34.28,33.92,33.929,9254245,0
2005-03-10,33.861,34.272,33.861,34.272,6488678,0
2005-03-11,34.366,34.366,33.816,33.868,6793158,0
2005-03-14,34.023,34.083,33.301,33.911,10094586,0
2005-03-15,34.066,34.357,33.981,34.161,8396443,0
2005-03-16,33.903,34.229,33.215,33.404,11173415,0
2005-03-17,33.328,33.516,33.096,33.432,7881180,0
2005-03-18,33.44,33.593,33.242,33.404,12830357,0
2005-03-21,33.199,33.225,32.229,32.64,13166263,0
2005-03-22,32.649,32.974,32.493,32.493,8740147,0
2005-03-23,32.255,32.624,32.168,32.391,19833600,0
2005-03-24,32.383,32.932,32.303,32.675,8837916,0
2005-03-28,32.906,33.328,32.82,33.155,7330885,0
2005-03-29,32.991,33.208,32.357,32.383,9493314,0
2005-03-30,32.519,33.009,32.501,32.777,7351485,0
2005-03-31,32.804,33.199,32.734,32.855,7757923,0
2005-04-01,32.991,33.292,31.746,32.303,14141501,0
2005-04-04,32.303,32.692,32.056,32.571,9170094,0
2005-04-05,32.391,32.949,32.195,32.846,8345697,0
2005-04-06,32.769,32.915,32.391,32.469,6944469,0
2005-04-07,32.312,32.391,31.988,32.132,11567167,0
2005-04-08,32.229,32.46,32.048,32.203,9646132,0
2005-04-11,32.262,32.64,32.098,32.426,7362309,0
2005-04-12,32.501,33.284,32.33,33.121,8361877,0
2005-04-13,32.991,33.131,32.451,32.563,7462758,0
2005-04-14,32.451,32.451,31.859,31.917,11415511,0
2005-04-15,31.419,31.746,30.715,31.026,14663052,0
2005-04-18,31.026,31.644,30.955,31.557,9801635,0
2005-04-19,31.533,31.566,31.119,31.325,7041304,0
2005-04-20,30.939,31.008,30.312,30.586,13003898,0
2005-04-21,30.846,31.506,30.846,31.506,9425690,0
2005-04-22,31.506,31.506,30.647,30.946,8995507,0
2005-04-25,30.946,31.437,30.93,31.102,7158857,0
2005-04-26,30.981,31.59,30.939,31.102,6401968,0
2005-04-27,30.939,31.437,30.827,30.955,8447074,0
2005-04-28,30.715,30.809,29.977,30.148,13162885,0
2005-04-29,30.287,30.493,29.692,30.388,11820436,0
2005-05-02,30.647,31.274,30.534,31.154,9574088,0
2005-05-03,30.674,31.867,30.656,31.573,11261988,0
2005-05-04,31.635,31.96,31.497,31.876,8255261,0
2005-05-05,31.772,32.159,31.497,31.662,6464589,0
2005-05-06,31.876,32.203,31.825,31.924,9041945,0
2005-05-09,31.789,32.082,31.772,32.006,6977988,0
2005-05-10,31.515,31.695,31.136,31.325,9463399,0
2005-05-11,31.292,31.482,30.801,31.377,8252469,0
2005-05-12,31.264,31.746,31.085,31.127,6987297,0
2005-05-13,31.3,31.876,31.043,31.18,8561251,0
2005-05-16,31.308,32.105,31.3,32.105,12138295,0
2005-05-17,33.509,33.816,33.163,33.387,20630761,0
2005-05-18,33.593,34.263,33.448,34.195,14148135,0
2005-05-19,34.195,34.581,34.178,34.488,9044859,0
2005-05-20,34.496,34.496,33.74,34.049,9251682,0
2005-05-23,34.35,34.66,34.308,34.332,8493282,0
2005-05-24,34.205,34.35,34.023,34.238,7903527,0
2005-05-25,34.247,34.247,33.619,33.825,6534538,0
2005-05-26,33.954,34.46,33.92,34.298,6013336,0
2005-05-27,34.195,34.401,34.152,34.342,5608413,0
2005-05-31,34.195,34.324,33.792,33.808,8367229,0
2005-06-01,33.68,34.411,33.653,34.332,8117106,0
2005-06-02,34.289,34.788,34.221,34.66,6670250,0
2005-06-03,34.66,34.77,34.066,34.127,5209312,0
2005-06-06,34.127,34.385,34.127,34.324,5313131,0
2005-06-07,34.332,35.055,34.332,34.366,10172452,0
2005-06-08,34.366,34.727,34.023,34.083,8312993,0
2005-06-09,33.954,34.324,32.286,34.023,7905741,0
2005-06-10,33.208,34.127,33.208,33.938,6138226,0
2005-06-13,33.74,34.332,33.74,34.161,5525315,0
2005-06-14,34.031,34.53,34.023,34.393,6381367,0
2005-06-15,34.643,34.693,33.954,34.393,7002547,0
2005-06-16,34.289,34.667,34.195,34.537,6469591,0
2005-06-17,34.643,35.166,34.136,34.537,13213749,0
2005-06-20,34.366,34.46,34.031,34.324,5461529,0
2005-06-21,34.643,34.643,33.989,34.09,4972922,0
2005-06-22,34.342,34.357,33.981,34.109,5226536,0
2005-06-23,34.144,34.385,33.593,33.628,10158484,0
2005-06-24,33.301,33.56,32.777,32.855,15540986,0
2005-06-27,32.949,33.319,32.949,33.053,7083899,0
2005-06-28,33.25,33.792,33.131,33.774,5604922,0
2005-06-29,33.722,33.825,33.292,33.336,5657879,0
2005-06-30,34.28,34.376,33.371,33.422,8899138,0
2005-07-01,33.662,33.929,33.576,33.929,9459906,0
2005-07-05,33.997,34.547,33.861,34.436,10741837,0
2005-07-06,34.401,34.479,33.5,33.74,7398045,0
2005-07-07,33.5,34.144,33.172,33.816,7621863,0
2005-07-08,33.938,34.513,33.852,34.436,7055735,0
2005-07-11,34.195,34.779,34.152,34.626,6231455,0
2005-07-12,34.839,35.654,34.806,35.483,14030928,0
2005-07-13,35.407,35.726,35.15,35.209,9079892,0
2005-07-14,35.202,35.785,35.202,35.26,7494297,0
2005-07-15,35.252,36.086,35.236,35.751,8835353,0
2005-07-18,35.621,36.514,35.621,36.473,10271499,0
2005-07-19,36.514,37.158,36.473,37.115,12245844,0
2005-07-20,37.123,37.787,36.987,37.761,12708961,0
2005-07-21,37.546,37.744,36.978,37.246,11297488,0
2005-07-22,37.131,37.427,36.755,37.348,6112971,0
2005-07-25,37.229,37.598,36.945,36.996,5829443,0
2005-07-26,37.015,37.718,36.996,37.537,8254796,0
2005-07-27,37.606,37.606,36.96,37.246,6030566,0
2005-07-28,37.167,37.718,37.167,37.692,6436768,0
2005-07-29,37.615,37.718,37.158,37.384,6730190,0
2005-08-01,37.123,37.279,36.411,36.824,8346978,0
2005-08-02,36.712,36.773,36.318,36.438,8690216,0
2005-08-03,36.171,36.463,36.032,36.284,7787250,0
2005-08-04,35.654,36.086,35.313,35.465,11578223,0
2005-08-05,35.416,35.535,34.969,35.184,8007465,0
2005-08-08,35.267,35.303,34.652,34.875,7458449,0
2005-08-09,35.175,35.681,35.08,35.535,7738253,0
2005-08-10,35.827,36.532,35.663,35.794,9684426,0
2005-08-11,35.768,36.138,35.236,35.654,8015961,0
2005-08-12,35.398,35.605,35.012,35.465,6789437,0
2005-08-15,36.086,36.31,35.329,35.81,9833637,0
2005-08-16,35.528,35.528,34.797,34.941,13228996,0
2005-08-17,34.816,35.209,34.66,34.898,9690595,0
2005-08-18,33.783,35.14,33.783,34.969,9898001,0
2005-08-19,34.996,35.218,34.652,34.685,8901232,0
2005-08-22,34.788,35.184,34.496,34.832,8340342,0
2005-08-23,34.996,34.996,34.565,34.916,7327974,0
2005-08-24,34.752,35.14,34.28,34.28,9218746,0
2005-08-25,34.238,34.589,34.161,34.521,9225729,0
2005-08-26,34.411,34.537,33.981,34.205,7225199,0
2005-08-29,34.238,35.252,34.238,34.832,13942825,0
2005-08-30,34.667,34.923,33.628,34.152,15205897,0
2005-08-31,34.454,34.797,33.954,34.643,13103293,0
2005-09-01,34.969,35.218,34.496,34.89,12806381,0
2005-09-02,35.14,35.15,34.496,34.652,8523774,0
2005-09-06,34.969,35.933,34.969,35.834,12241653,0
2005-09-07,35.915,36.121,35.69,36.024,11856048,0
2005-09-08,35.915,35.915,35.285,35.381,10339126,0
2005-09-09,35.39,35.571,35.227,35.416,7109740,0
2005-09-12,35.407,35.535,35.055,35.51,6858224,0
2005-09-13,35.095,35.294,34.806,34.883,11058540,0
2005-09-14,35.02,35.227,34.537,34.66,7890376,0
2005-09-15,34.875,34.89,34.308,34.66,7543995,0
2005-09-16,35.012,35.012,34.212,34.28,16650891,0
2005-09-19,34.317,34.324,33.653,33.981,8956982,0
2005-09-20,33.954,34.075,33.139,33.259,9331062,0
2005-09-21,32.991,33.551,32.682,32.949,13089213,0
2005-09-22,33.028,33.44,32.649,33.292,18126959,0
2005-09-23,33.353,33.516,32.777,33.104,16073939,0
2005-09-26,33.413,33.481,32.734,33.001,12086734,0
2005-09-27,33.121,33.172,32.742,32.982,9378552,0
2005-09-28,32.906,33.036,32.211,32.528,15934619,0
2005-09-29,32.391,32.855,31.91,32.7,10860091,0
2005-09-30,32.7,32.958,32.451,32.769,8176116,0
2005-10-03,32.777,33.018,32.692,32.751,8531691,0
2005-10-04,32.751,33.292,32.751,32.855,9570014,0
2005-10-05,32.82,32.865,32.33,32.375,9188833,0
2005-10-06,32.485,33.036,32.203,32.579,13896964,0
2005-10-07,32.777,32.982,32.375,32.477,8105814,0
2005-10-10,32.734,33.181,32.605,32.666,9760313,0
2005-10-11,32.666,32.991,32.657,32.846,9667663,0
2005-10-12,32.865,32.974,32.286,32.751,10403487,0
2005-10-13,32.537,32.82,32.391,32.605,9270421,0
2005-10-14,33.432,33.432,32.571,33.009,9160551,0
2005-10-17,33.077,33.121,32.649,33.045,6334460,0
2005-10-18,32.906,32.941,32.624,32.787,8254446,0
2005-10-19,32.649,33.938,32.262,33.731,27663456,0
2005-10-20,34.161,34.581,33.938,33.997,16926857,0
2005-10-21,34.195,34.366,34.015,34.066,12450921,0
2005-10-24,34.366,34.932,34.066,34.932,12284136,0
2005-10-25,34.883,34.932,34.247,34.469,13832832,0
2005-10-26,34.324,34.875,34.221,34.589,15726280,0
2005-10-27,34.411,34.513,33.688,33.843,9908597,0
2005-10-28,34.152,34.866,34.04,34.816,10840537,0
2005-10-31,34.883,35.63,34.839,35.26,14914688,0
2005-11-01,35.227,35.381,35.004,35.209,13328627,0
2005-11-02,35.122,35.621,35.095,35.448,13782435,0
2005-11-03,35.52,35.605,34.667,35.047,16705825,0
2005-11-04,35.166,35.605,34.875,35.553,7416081,0
2005-11-07,35.52,35.716,35.347,35.654,8354660,0
2005-11-08,35.398,35.398,34.752,34.857,11273164,0
2005-11-09,34.96,35.294,34.96,35.063,11737328,0
2005-11-10,35.159,36.032,35.055,35.861,10204459,0
2005-11-11,35.398,36.086,35.398,36.007,8773087,0
2005-11-14,36.428,37.115,36.411,36.575,14375683,0
2005-11-15,37.123,37.177,36.221,36.428,16481078,0
2005-11-16,36.428,36.499,35.663,36.284,12067415,0
2005-11-17,36.428,36.592,36.096,36.522,7871170,0
2005-11-18,37.115,37.131,36.293,36.463,9184760,0
2005-11-21,36.187,36.428,35.99,36.326,7571467,0
2005-11-22,36.131,36.455,35.999,36.411,9073955,0
2005-11-23,36.342,36.789,36.293,36.506,7189818,0
2005-11-25,36.583,37.203,36.369,36.446,2579341,0
2005-11-28,36.455,36.463,35.743,35.785,13936419,0
2005-11-29,35.887,36.318,35.818,36.086,9096068,0
2005-11-30,36.086,36.239,35.834,35.897,8140850,0
2005-12-01,35.949,36.131,35.303,35.69,9016224,0
2005-12-02,35.528,35.999,35.528,35.802,6477973,0
2005-12-05,35.571,35.743,35.275,35.562,7554242,0
2005-12-06,35.654,35.869,35.416,35.579,7734179,0
2005-12-07,35.528,35.851,35.416,35.672,6729028,0
2005-12-08,35.63,35.785,35.275,35.416,7552028,0
2005-12-09,35.483,35.579,35.159,35.245,6938528,0
2005-12-12,35.355,35.672,35.321,35.501,5404385,0
2005-12-13,35.355,36.359,35.252,36.318,10499743,0
2005-12-14,36.318,36.764,36.257,36.499,8713494,0
2005-12-15,36.499,36.764,36.121,36.583,6291513,0
2005-12-16,36.747,36.755,36.428,36.514,9983784,0
2005-12-19,36.342,36.473,35.743,35.933,6571552,0
2005-12-20,35.933,35.933,35.441,35.613,6748584,0
2005-12-21,35.861,36.059,35.639,35.698,5688145,0
2005-12-22,35.654,35.707,35.426,35.596,5290437,0
2005-12-23,35.596,35.878,35.347,35.734,4550885,0
2005-12-27,35.827,36.049,35.245,35.245,5149486,0
2005-12-28,35.398,35.528,35.159,35.303,5096876,0
2005-12-29,35.372,35.398,34.941,35.004,5281589,0
2005-12-30,34.923,35.202,34.727,34.779,5998792,0
2006-01-03,34.701,35.605,34.17,35.432,10427698,0
2006-01-04,35.175,35.26,34.565,34.779,10998711,0
2006-01-05,34.454,34.675,34.205,34.436,11043755,0
2006-01-06,34.581,34.806,34.446,34.693,10673285,0
2006-01-09,35.055,35.313,34.581,35.072,9593292,0
2006-01-10,35.26,36.506,35.245,35.915,17560835,0
2006-01-11,36.086,37.115,36.007,36.9,14098902,0
2006-01-12,36.686,36.9,36.506,36.557,9910805,0
2006-01-13,36.557,36.592,35.639,36.007,9744716,0
2006-01-17,35.654,35.981,35.535,35.716,7417247,0
2006-01-18,35.716,36.179,35.553,35.999,8224650,0
2006-01-19,35.483,36.077,35.338,35.465,14274653,0
2006-01-20,35.364,35.457,34.469,34.513,17494142,0
2006-01-23,34.711,34.866,34.066,34.099,10829832,0
2006-01-24,34.357,34.752,34.127,34.752,12676026,0
2006-01-25,34.727,34.932,34.187,34.35,9422430,0
2006-01-26,34.454,34.839,34.401,34.711,8473031,0
2006-01-27,34.556,34.987,34.17,34.366,9535562,0
2006-01-30,34.127,34.617,34.127,34.366,6585168,0
2006-01-31,34.366,35.103,34.212,34.839,12581513,0
2006-02-01,34.752,34.866,34.289,34.565,8071829,0
2006-02-02,34.565,34.572,34.205,34.332,8546938,0
2006-02-03,34.238,34.332,33.852,34.212,8799624,0
2006-02-06,34.17,34.385,33.749,33.929,8850136,0
2006-02-07,33.801,33.886,33.077,33.276,12977127,0
2006-02-08,33.509,33.808,33.387,33.74,8429848,0
2006-02-09,33.697,33.938,33.464,33.551,8135264,0
2006-02-10,33.464,33.783,33.25,33.697,7259651,0
2006-02-13,33.525,34.308,33.525,34.109,7529446,0
2006-02-14,34.324,35.407,34.221,35.338,15028287,0
2006-02-15,35.313,35.887,35.055,35.681,11805884,0
2006-02-16,35.751,36.04,35.52,35.967,9055449,0
2006-02-17,35.957,36.024,35.535,35.967,9977614,0
2006-02-21,36.945,36.945,35.834,35.973,17732860,0
2006-02-22,36.196,36.257,35.355,35.981,11655272,0
2006-02-23,36.032,36.402,35.621,35.726,9672785,0
2006-02-24,35.915,35.967,35.275,35.768,8426356,0
2006-02-27,35.933,36.704,35.869,36.473,11291439,0
2006-02-28,36.239,36.446,35.827,36.212,14228795,0
2006-03-01,36.212,36.679,35.654,36.592,11029089,0
2006-03-02,36.239,36.506,35.915,36.333,13454328,0
2006-03-03,36.086,36.773,36.007,36.257,7166309,0
2006-03-06,36.221,36.239,35.69,35.915,8992596,0
2006-03-07,35.785,35.794,35.448,35.543,6646271,0
2006-03-08,35.313,35.474,35.14,35.364,9932340,0
2006-03-09,35.285,35.398,34.607,34.916,11400960,0
2006-03-10,34.916,35.51,34.906,35.441,7881180,0
2006-03-13,35.294,35.681,35.095,35.441,6041739,0
2006-03-14,35.321,36.411,35.321,36.205,10757083,0
2006-03-15,36.104,36.385,35.878,36.31,7057249,0
2006-03-16,36.49,36.833,36.351,36.728,10124268,0
2006-03-17,36.918,36.952,36.686,36.91,15238718,0
2006-03-20,36.704,36.936,36.686,36.816,8560091,0
2006-03-21,36.807,37.09,36.694,36.945,12595711,0
2006-03-22,36.747,37.33,36.747,37.263,11064008,0
2006-03-23,37.158,37.761,37.149,37.639,11950789,0
2006-03-24,37.564,37.674,36.773,37.049,9169282,0
2006-03-27,36.9,37.065,36.728,36.936,7677613,0
2006-03-28,36.859,37.418,36.789,36.936,8384686,0
2006-03-29,36.987,37.246,36.712,36.867,8574872,0
2006-03-30,36.781,36.969,36.302,36.411,8716519,0
2006-03-31,36.602,36.893,36.275,36.342,10432471,0
2006-04-03,36.342,36.644,36.248,36.411,8121411,0
2006-04-04,36.342,36.686,36.138,36.557,7339614,0
2006-04-05,36.679,36.884,36.575,36.644,7774916,0
2006-04-06,36.602,36.625,36.138,36.205,8084049,0
2006-04-07,36.42,36.625,35.949,36.171,10294311,0
2006-04-10,36.153,36.267,35.698,35.915,8101274,0
2006-04-11,35.999,36.163,35.465,35.596,8223369,0
2006-04-12,35.51,35.571,35.055,35.218,8202536,0
2006-04-13,35.14,35.553,34.898,35.329,6268818,0
2006-04-17,35.252,35.364,34.46,34.685,7888514,0
2006-04-18,34.719,35.605,34.572,35.501,10920616,0
2006-04-19,35.398,35.613,34.969,35.004,7789813,0
2006-04-20,35.095,35.381,34.685,35.063,6224707,0
2006-04-21,35.313,35.347,34.366,34.607,10603450,0
2006-04-24,34.77,34.77,34.324,34.436,7648864,0
2006-04-25,34.436,34.66,33.938,34.332,12340933,0
2006-04-26,34.521,34.806,34.342,34.427,9270421,0
2006-04-27,34.17,34.932,34.17,34.556,10216448,0
2006-04-28,34.581,34.735,34.308,34.308,10399068,0
2006-05-01,34.496,35.038,34.446,34.832,11785165,0
2006-05-02,35.14,35.184,33.069,34.537,9406951,0
2006-05-03,34.537,34.866,34.411,34.685,7067956,0
2006-05-04,34.727,34.797,34.446,34.589,10771285,0
2006-05-05,34.932,35.639,34.77,35.474,13006457,0
2006-05-08,35.355,35.613,35.122,35.236,8170764,0
2006-05-09,35.313,35.751,35.252,35.535,9728191,0
2006-05-10,35.483,35.535,35.095,35.407,8683693,0
2006-05-11,35.267,35.483,34.839,34.987,10579590,0
2006-05-12,34.825,34.898,34.075,34.366,13578864,0
2006-05-15,34.324,34.797,33.973,34.797,11228355,0
2006-05-16,34.023,34.023,32.804,33.036,35957124,0
2006-05-17,32.881,32.949,32.048,32.657,33912131,0
2006-05-18,33.077,33.584,32.846,33.001,18615802,0
2006-05-19,33.155,33.612,33.104,33.456,13957950,0
2006-05-22,33.077,33.233,32.7,33.069,12353736,0
2006-05-23,33.139,33.25,32.434,32.51,12377017,0
2006-05-24,32.477,32.804,32.286,32.657,17205609,0
2006-05-25,32.958,32.991,32.588,32.991,10944127,0
2006-05-26,33.077,33.584,33.077,33.225,10741837,0
2006-05-30,32.873,32.949,32.391,32.391,13385426,0
2006-05-31,32.451,32.769,32.312,32.751,13996476,0
2006-06-01,32.605,33.172,32.563,33.121,13547673,0
2006-06-02,33.001,33.292,32.477,32.649,14558297,0
2006-06-05,32.434,32.734,32.168,32.186,13537546,0
2006-06-06,32.279,32.338,31.446,31.842,20238061,0
2006-06-07,31.746,32.114,31.489,31.54,13567928,0
2006-06-08,31.419,32.132,31.386,32.006,15392703,0
2006-06-09,31.876,32.123,31.583,31.746,12468730,0
2006-06-12,31.703,31.753,31.102,31.154,12906711,0
2006-06-13,31.017,31.703,30.964,31.18,14531991,0
2006-06-14,31.043,31.626,31.035,31.573,12908108,0
2006-06-15,31.817,32.22,31.515,32.105,23705232,0
2006-06-16,32.048,32.375,31.67,31.712,17521263,0
2006-06-19,31.712,31.988,31.599,31.67,11474403,0
2006-06-20,31.54,31.618,31.136,31.292,15254897,0
2006-06-21,31.206,31.679,31.206,31.497,10026035,0
2006-06-22,31.737,31.746,31.239,31.344,11702414,0
2006-06-23,31.229,33.336,31.215,31.283,9453039,0
2006-06-26,31.154,31.618,31.145,31.482,8723616,0
2006-06-27,31.402,31.54,31.188,31.248,11677392,0
2006-06-28,31.162,31.317,30.93,31.067,31340010,0
2006-06-29,31.102,31.41,30.801,31.325,23356638,0
2006-06-30,31.325,31.361,30.612,30.75,27970727,0
2006-07-03,30.809,30.913,30.674,30.734,9247030,0
2006-07-05,30.742,30.742,30.406,30.526,16291825,0
2006-07-06,30.457,30.699,30.414,30.476,12457323,0
2006-07-07,30.511,30.674,30.312,30.388,16842238,0
2006-07-10,30.414,30.552,29.95,30.071,15059362,0
2006-07-11,29.986,30.002,29.119,29.537,24922796,0
2006-07-12,29.437,29.591,28.841,28.876,29847761,0
2006-07-13,28.784,29.281,28.568,29.272,24138903,0
2006-07-14,29.177,29.528,28.885,29.073,18966137,0
2006-07-17,29.153,29.619,28.695,28.868,16467226,0
2006-07-18,28.739,28.841,28.224,28.465,29034655,0
2006-07-19,28.498,29.634,28.404,29.51,22837419,0
2006-07-20,29.659,30.199,29.177,29.195,20436622,0
2006-07-21,29.263,29.263,28.713,29.083,16381677,0
2006-07-24,29.331,29.926,29.255,29.736,11110329,0
2006-07-25,29.591,30.363,29.487,30.278,12771116,0
2006-07-26,30.071,30.071,29.65,29.814,10860674,0
2006-07-27,29.789,29.968,29.119,29.23,13496465,0
2006-07-28,29.504,30.071,29.453,29.718,11131980,0
2006-07-31,29.718,29.899,29.51,29.821,9970283,0
2006-08-01,29.64,29.64,29.168,29.331,10963329,0
2006-08-02,29.339,29.504,29.049,29.307,14598218,0
2006-08-03,29.039,29.814,28.8,29.7,13226320,0
2006-08-04,30.243,30.259,29.519,29.821,12250264,0
2006-08-07,29.821,29.899,29.469,29.806,7877108,0
2006-08-08,29.899,29.977,29.316,29.496,10441900,0
2006-08-09,29.528,29.634,28.695,28.695,19386890,0
2006-08-10,28.612,28.989,28.514,28.876,11434129,0
2006-08-11,28.947,28.982,28.413,28.585,13853784,0
2006-08-14,28.669,29.347,28.448,28.578,22752335,0
2006-08-15,29.6,29.856,28.997,29.591,24427551,0
2006-08-16,29.683,29.736,29.23,29.64,14594961,0
2006-08-17,29.64,30.157,29.556,29.83,15338700,0
2006-08-18,29.865,30.002,29.496,29.873,12246538,0
2006-08-21,29.339,29.556,29.247,29.469,14863242,0
2006-08-22,29.51,29.537,29.186,29.263,13564900,0
2006-08-23,28.997,29.127,28.793,28.885,16819077,0
2006-08-24,28.885,28.912,28.422,28.703,18808780,0
2006-08-25,28.868,28.947,28.593,28.766,11986172,0
2006-08-28,28.784,29.347,28.784,28.947,12885177,0
2006-08-29,29.058,29.383,28.876,29.29,11784113,0
2006-08-30,29.331,29.65,29.065,29.316,14333315,0
2006-08-31,29.307,29.6,29.177,29.461,12292048,0
2006-09-01,29.469,29.96,29.366,29.762,10610316,0
2006-09-05,29.771,30.002,29.626,29.873,9742621,0
2006-09-06,29.528,29.64,29.186,29.357,13570720,0
2006-09-07,29.168,29.745,28.997,29.504,13467715,0
2006-09-08,29.619,29.692,29.347,29.453,8488741,0
2006-09-11,29.453,30.269,29.383,30.122,15482676,0
2006-09-12,30.243,31.626,30.216,31.497,28435940,0
2006-09-13,31.533,32.262,31.274,31.933,23773085,0
2006-09-14,31.618,32.105,31.283,31.978,17291622,0
2006-09-15,32.15,32.348,31.573,31.978,17218644,0
2006-09-18,31.361,31.644,31.154,31.427,16195803,0
2006-09-19,31.533,31.566,31.017,31.171,13764047,0
2006-09-20,31.308,31.427,30.896,31.257,14818780,0
2006-09-21,31.317,31.548,30.734,30.801,13196290,0
2006-09-22,30.818,30.913,30.414,30.896,9057893,0
2006-09-25,30.896,31.533,30.647,31.427,12669041,0
2006-09-26,31.188,31.917,31.102,31.463,16123641,0
2006-09-27,31.437,31.653,31.127,31.325,10434568,0
2006-09-28,31.239,31.583,31.017,31.533,11178184,0
2006-09-29,31.344,31.635,31.127,31.162,9796859,0
2006-10-02,31.085,31.524,30.913,31.222,9959806,0
2006-10-03,31.264,31.825,31.145,31.644,11757233,0
2006-10-04,31.59,32.338,31.473,32.211,13636015,0
2006-10-05,32.15,32.211,31.762,32.015,12660662,0
2006-10-06,31.842,32.006,31.618,31.91,12611193,0
2006-10-09,31.626,32.426,31.608,32.391,11045270,0
2006-10-10,32.434,32.537,32.246,32.443,10661062,0
2006-10-11,32.271,32.82,32.271,32.579,13418832,0
2006-10-12,32.632,32.855,32.443,32.563,15355926,0
2006-10-13,32.168,32.176,31.402,31.703,22441107,0
2006-10-16,31.317,31.473,31.154,31.229,15239415,0
2006-10-17,30.887,31.058,30.666,30.724,17573637,0
2006-10-18,30.887,31.154,30.715,30.837,14405243,0
2006-10-19,30.791,31.094,30.674,30.855,11370933,0
2006-10-20,30.913,30.99,30.543,30.922,12912528,0
2006-10-23,30.767,31.229,30.757,31.136,13374602,0
2006-10-24,31.085,31.41,31.076,31.361,14239854,0
2006-10-25,31.419,31.533,31.206,31.446,13954462,0
2006-10-26,31.653,32.255,31.473,32.114,17874743,0
2006-10-27,31.997,32.073,31.618,31.851,17369837,0
2006-10-30,31.688,32.048,31.67,32.006,11681928,0
2006-10-31,32.006,32.195,31.746,32.073,16701755,0
2006-11-01,32.22,32.338,31.978,32.089,16407168,0
2006-11-02,31.834,32.22,31.712,31.96,19357563,0
2006-11-03,32.123,32.132,31.618,31.96,16040536,0
2006-11-06,31.446,32.023,31.402,31.978,19542158,0
2006-11-07,31.924,32.203,31.884,31.988,20201745,0
2006-11-08,31.789,32.211,31.789,32.006,15893766,0
2006-11-09,32.006,32.141,31.608,31.662,21546062,0
2006-11-10,31.618,31.662,31.344,31.482,16342800,0
2006-11-13,31.573,31.59,31.145,31.274,23964200,0
2006-11-14,30.775,32.7,30.734,32.614,57561496,0
2006-11-15,32.451,32.897,32.141,32.322,33047001,0
2006-11-16,32.477,32.563,31.933,32.485,21898960,0
2006-11-17,32.451,32.897,32.338,32.889,19486291,0
2006-11-20,32.761,33.379,32.519,33.001,18282457,0
2006-11-21,33.001,33.028,32.571,32.579,10414780,0
2006-11-22,32.579,32.915,32.563,32.734,16419738,0
2006-11-24,32.519,32.777,32.4,32.408,3566451,0
2006-11-27,32.734,32.777,32.186,32.295,14278608,0
2006-11-28,32.056,32.176,31.78,31.851,13720168,0
2006-11-29,31.952,32.426,31.842,32.322,13973433,0
2006-11-30,32.229,32.873,31.988,32.624,20102929,0
2006-12-01,33.593,34.332,33.199,33.481,55016378,0
2006-12-04,33.25,33.911,33.001,33.68,16941286,0
2006-12-05,33.843,34.109,33.534,33.825,13736342,0
2006-12-06,33.954,34.46,33.731,34.298,20766010,0
2006-12-07,33.997,34.247,33.413,33.448,18887692,0
2006-12-08,33.481,33.766,33.242,33.336,13067562,0
2006-12-11,33.336,33.464,33.045,33.328,18155591,0
2006-12-12,33.276,33.276,32.804,33.25,20704206,0
2006-12-13,33.464,33.758,33.328,33.603,21376711,0
2006-12-14,33.593,34.454,33.397,34.342,28232720,0
2006-12-15,34.46,34.685,34.221,34.263,29830651,0
2006-12-18,34.427,34.626,34.09,34.332,16243405,0
2006-12-19,34.152,34.17,33.861,34.058,17383104,0
2006-12-20,33.981,34.247,33.619,33.619,15455787,0
2006-12-21,33.722,33.825,33.208,33.432,17114940,0
2006-12-22,33.464,33.569,33.292,33.413,9044043,0
2006-12-26,33.181,33.697,33.155,33.56,7209257,0
2006-12-27,33.671,34.09,33.662,33.989,10149407,0
2006-12-28,33.861,34.205,33.834,34.136,10301647,0
2006-12-29,34.075,34.617,34.066,34.505,13408005,0
2007-01-03,35.483,35.949,35.193,35.285,59188643,0
2007-01-04,35.227,35.381,34.693,34.857,25977762,0
2007-01-05,34.743,34.906,34.127,34.187,25229488,0
2007-01-08,34.317,34.324,33.722,33.929,20293115,0
2007-01-09,33.938,34.238,33.697,33.783,22919358,0
2007-01-10,34.229,34.308,33.56,34.178,17507760,0
2007-01-11,34.066,34.53,34.066,34.436,14140453,0
2007-01-12,34.324,34.685,34.238,34.46,12418800,0
2007-01-16,34.366,34.727,34.298,34.617,14580761,0
2007-01-17,34.53,34.77,34.446,34.617,14763263,0
2007-01-18,34.411,35.175,34.376,35.113,21893139,0
2007-01-19,35.202,35.209,34.752,34.839,14002879,0
2007-01-22,34.932,34.932,34.35,34.411,16443361,0
2007-01-23,34.393,34.89,34.366,34.735,13161254,0
2007-01-24,34.816,35.047,34.727,34.96,11087286,0
2007-01-25,34.825,34.941,34.376,34.446,12399479,0
2007-01-26,34.446,34.556,34.058,34.317,11030370,0
2007-01-29,34.626,34.816,34.229,34.289,14138708,0
2007-01-30,34.46,34.693,34.376,34.513,10069796,0
2007-01-31,34.342,35.184,34.324,35.004,13536384,0
2007-02-01,35.029,35.381,34.96,35.294,14600315,0
2007-02-02,35.14,35.347,34.89,35.08,11555646,0
2007-02-05,34.941,35.426,34.832,35.252,10495439,0
2007-02-06,35.303,35.553,35.15,35.457,9423941,0
2007-02-07,35.416,35.621,35.245,35.535,9715273,0
2007-02-08,35.416,35.457,35.175,35.303,13939564,0
2007-02-09,35.416,35.588,35.15,35.227,10847637,0
2007-02-12,35.761,36.096,35.457,35.605,21471930,0
2007-02-13,35.474,35.949,35.381,35.878,15333059,0
2007-02-14,35.843,36.049,35.654,35.851,23877349,0
2007-02-15,35.716,35.957,35.501,35.794,12603625,0
2007-02-16,35.654,35.794,35.398,35.605,12844092,0
2007-02-20,35.004,35.915,34.969,35.52,20837938,0
2007-02-21,35.131,35.588,34.923,35.483,13870075,0
2007-02-22,35.372,35.483,35.218,35.381,11039333,0
2007-02-23,35.588,35.645,35.063,35.193,15980129,0
2007-02-26,35.227,35.227,34.635,35.047,14197763,0
2007-02-27,34.788,34.816,33.989,34.212,27240023,0
2007-02-28,33.758,34.238,33.758,34.015,30396312,0
2007-03-01,33.653,34.066,33.215,33.894,24604491,0
2007-03-02,33.774,33.834,33.481,33.516,22721493,0
2007-03-05,33.292,33.68,33.155,33.225,26512663,0
2007-03-06,33.525,33.525,33.018,33.336,20336523,0
2007-03-07,33.336,33.5,33.096,33.259,14340181,0
2007-03-08,33.31,33.612,33.276,33.336,13622514,0
2007-03-09,33.636,33.653,33.069,33.225,13952021,0
2007-03-12,33.001,33.31,32.742,32.795,16522159,0
2007-03-13,32.675,32.761,32.006,32.089,24898937,0
2007-03-14,32.031,32.286,31.361,32.271,28215923,0
2007-03-15,32.186,32.477,31.978,32.211,11814899,0
2007-03-16,32.303,32.493,32.073,32.229,19656861,0
2007-03-19,32.348,32.46,32.098,32.408,10936301,0
2007-03-20,32.348,32.649,32.22,32.588,12896995,0
2007-03-21,32.554,33.44,32.477,33.284,17814000,0
2007-03-22,33.172,33.422,32.777,32.932,11042871,0
2007-03-23,32.949,33.053,32.708,32.838,13462659,0
2007-03-26,32.777,32.889,32.286,32.571,13763581,0
2007-03-27,32.416,32.469,32.031,32.082,14931182,0
2007-03-28,31.942,32.006,31.446,31.59,16732458,0
2007-03-29,31.762,31.842,31.361,31.635,16740977,0
2007-03-30,31.59,31.952,31.229,31.566,14741148,0
2007-04-02,31.506,31.67,31.446,31.608,11483700,0
2007-04-03,31.695,32.46,31.618,32.33,18442311,0
2007-04-04,32.312,32.873,32.255,32.742,22310286,0
2007-04-05,32.598,32.742,32.469,32.666,12494450,0
2007-04-09,32.855,32.865,32.528,32.717,8510923,0
2007-04-10,32.725,33.121,32.675,32.846,12778114,0
2007-04-11,32.751,32.932,32.451,32.624,18524397,0
2007-04-12,32.554,32.812,32.303,32.666,13242812,0
2007-04-13,32.614,32.64,32.434,32.554,12527611,0
2007-04-16,32.649,33.328,32.571,33.131,13401588,0
2007-04-17,33.371,33.938,33.25,33.886,18299100,0
2007-04-18,33.843,33.886,33.353,33.542,13014751,0
2007-04-19,33.422,33.653,33.146,33.432,12831770,0
2007-04-20,33.792,33.801,33.44,33.688,15959342,0
2007-04-23,33.671,33.843,33.551,33.688,9208863,0
2007-04-24,33.584,33.852,33.208,33.774,15448639,0
2007-04-25,33.868,34.099,33.68,33.938,13184526,0
2007-04-26,33.868,33.938,33.413,33.5,13293322,0
2007-04-27,33.422,33.5,33.001,33.053,13163850,0
2007-04-30,33.077,33.131,32.501,32.537,23724534,0
2007-05-01,32.777,33.062,32.563,32.82,15210037,0
2007-05-02,32.941,33.56,32.941,33.292,16292079,0
2007-05-03,33.464,33.722,33.028,33.56,12657003,0
2007-05-04,33.612,33.671,33.276,33.422,10346945,0
2007-05-07,33.25,33.68,33.121,33.371,9014739,0
2007-05-08,33.259,33.292,32.949,33.191,14628445,0
2007-05-09,33.045,33.68,33.001,33.662,11215653,0
2007-05-10,33.413,34.04,33.191,33.328,15519226,0
2007-05-11,33.25,33.653,33.172,33.387,13960282,0
2007-05-14,33.542,33.954,33.387,33.516,18479202,0
2007-05-15,32.649,33.783,32.624,32.906,36536855,0
2007-05-16,33.045,33.146,32.649,32.967,16351135,0
2007-05-17,32.795,33.155,32.777,32.906,10581348,0
2007-05-18,33.069,33.432,32.865,33.404,16096609,0
2007-05-21,33.25,33.551,33.113,33.191,14692438,0
2007-05-22,33.163,33.25,32.949,33.104,10887973,0
2007-05-23,33.268,33.619,33.172,33.319,12685899,0
2007-05-24,33.191,33.852,33.172,33.464,22330097,0
2007-05-25,33.44,33.509,32.865,32.974,11207417,0
2007-05-29,32.974,33.233,32.924,33.208,10334180,0
2007-05-30,33.191,33.292,32.889,33.25,10788129,0
2007-05-31,33.292,33.534,33.139,33.397,11568019,0
2007-06-01,33.593,33.997,33.472,33.688,15072748,0
2007-06-04,33.509,34.247,33.44,34.195,14908605,0
2007-06-05,33.911,34.238,33.233,33.387,17733385,0
2007-06-06,33.121,33.242,32.82,32.906,13639906,0
2007-06-07,32.777,32.906,32.312,32.357,20171753,0
2007-06-08,32.357,32.649,32.279,32.605,11809739,0
2007-06-11,32.46,32.501,32.322,32.4,15454992,0
2007-06-12,32.4,32.469,32.089,32.098,20155643,0
2007-06-13,32.312,32.501,32.168,32.416,16337099,0
2007-06-14,32.477,32.51,32.279,32.469,11579470,0
2007-06-15,32.932,33.069,32.605,32.605,24548418,0
2007-06-18,32.649,32.865,32.563,32.614,10060957,0
2007-06-19,32.958,32.991,32.485,32.881,16404578,0
2007-06-20,35.095,35.39,34.289,34.393,77730029,0
2007-06-21,34.342,34.488,33.989,34.324,31356710,0
2007-06-22,34.015,34.469,33.816,33.816,22482925,0
2007-06-25,33.894,34.118,33.509,33.662,15241075,0
2007-06-26,33.74,33.868,33.397,33.636,19783310,0
2007-06-27,33.464,34.195,33.345,34.161,18012841,0
2007-06-28,34.083,34.488,33.938,33.954,22753210,0
2007-06-29,33.973,34.332,33.612,33.808,15962131,0
2007-07-02,33.981,34.023,33.636,33.825,10294555,0
2007-07-03,33.877,33.981,33.464,33.68,7293535,0
2007-07-05,33.792,34.28,33.68,34.221,17068823,0
2007-07-06,34.298,34.806,34.238,34.626,19566435,0
2007-07-09,35.038,35.202,34.513,34.565,20171319,0
2007-07-10,34.727,35.08,34.521,34.581,40642796,0
2007-07-11,34.565,35.02,34.488,34.779,23789486,0
2007-07-12,34.906,35.227,34.735,35.175,22477091,0
2007-07-13,35.095,35.236,34.89,35.113,13999463,0
2007-07-16,34.923,35.012,34.797,34.866,13066510,0
2007-07-17,34.77,34.866,34.454,34.496,16145087,0
2007-07-18,34.385,34.735,34.099,34.401,20238871,0
2007-07-19,34.411,34.488,33.954,34.109,18265813,0
2007-07-20,33.938,34.255,33.801,33.843,20811516,0
2007-07-23,33.929,33.938,33.422,33.472,22420403,0
2007-07-24,33.31,33.464,32.537,32.605,30477087,0
2007-07-25,32.829,32.991,32.322,32.682,27800095,0
2007-07-26,32.195,32.846,31.608,32.048,40928376,0
2007-07-27,31.842,32.211,31.548,31.573,29683999,0
2007-07-30,31.753,32.804,31.618,32.485,34496651,0
2007-07-31,32.787,33.009,31.859,31.933,34405398,0
2007-08-01,31.737,32.554,31.402,32.451,35790894,0
2007-08-02,32.434,32.777,32.312,32.493,30808105,0
2007-08-03,32.51,32.51,30.855,31.094,52740935,0
2007-08-06,31.222,31.78,30.674,31.695,38989923,0
2007-08-07,31.402,31.851,30.862,31.274,33009523,0
2007-08-08,31.361,32.477,31.188,32.477,41632117,0
2007-08-09,30.379,31.145,30.175,30.75,43128200,0
2007-08-10,30.742,31.162,30.328,30.862,25575050,0
2007-08-13,30.946,30.946,30.175,30.278,24471898,0
2007-08-14,30.167,30.32,28.774,28.8,49104297,0
2007-08-15,28.793,29.591,28.531,28.663,31266873,0
2007-08-16,28.404,28.973,27.364,27.847,43889866,0
2007-08-17,29.073,29.331,28.31,28.62,35642865,0
2007-08-20,28.929,29.159,28.62,29.03,20927675,0
2007-08-21,29.039,29.78,28.868,29.469,20122948,0
2007-08-22,29.626,29.899,29.299,29.873,32843898,0
2007-08-23,29.339,29.519,29.021,29.23,26911801,0
2007-08-24,29.392,30.027,29.347,29.798,16723402,0
2007-08-27,30.431,30.552,30.148,30.287,30123207,0
2007-08-28,30.503,30.552,30.08,30.114,64918334,0
2007-08-29,30.184,31.618,30.184,31.402,65519842,0
2007-08-30,31.264,31.91,31.239,31.825,40168724,0
2007-08-31,32.098,33.113,31.978,32.915,76599681,0
2007-09-04,31.969,32.105,31.043,31.239,108817589,0
2007-09-05,31.171,31.41,29.692,31.368,52547489,0
2007-09-06,31.239,31.59,30.259,30.259,42281866,0
2007-09-07,29.908,29.977,29.316,29.392,35231456,0
2007-09-10,29.6,29.762,28.695,29.049,25850431,0
2007-09-11,29.211,29.986,29.083,29.96,38690126,0
2007-09-12,29.659,30.346,29.609,30.148,23103377,0
2007-09-13,30.32,30.801,30.175,30.593,18942279,0
2007-09-14,30.757,30.782,30.071,30.656,14597984,0
2007-09-17,30.372,30.674,30.226,30.397,15299387,0
2007-09-18,30.511,31.257,30.287,31.239,25081206,0
2007-09-19,31.402,31.917,30.946,31.085,23559754,0
2007-09-20,30.964,31.085,30.216,30.346,24424923,0
2007-09-21,30.519,30.543,29.619,29.619,27872723,0
2007-09-24,29.659,29.89,28.809,29.11,19568124,0
2007-09-25,28.506,28.531,28.104,28.422,32500308,0
2007-09-26,28.523,28.679,28.188,28.342,21536743,0
2007-09-27,28.404,28.55,28.053,28.145,19772959,0
2007-09-28,28.188,28.188,27.812,27.873,28767422,0
2007-10-01,27.991,28.739,27.983,28.491,25969431,0
2007-10-02,28.531,28.929,28.457,28.663,27020146,0
2007-10-03,28.585,29.392,28.559,29.101,23686073,0
2007-10-04,29.221,29.255,28.784,28.989,14141645,0
2007-10-05,29.383,29.683,29.127,29.401,15052842,0
2007-10-08,29.444,29.487,28.989,29.153,13096450,0
2007-10-09,29.136,29.211,28.713,29.039,16346062,0
2007-10-10,28.947,29.211,28.695,28.912,19206376,0
2007-10-11,28.956,29.429,28.541,28.722,19852458,0
2007-10-12,28.8,28.937,28.523,28.73,14449028,0
2007-10-15,28.739,28.912,28.197,28.36,17346794,0
2007-10-16,28.31,28.319,27.702,27.931,18609931,0
2007-10-17,28.188,28.268,27.021,27.306,27018961,0
2007-10-18,27.15,27.504,26.962,27.218,20794060,0
2007-10-19,27.038,27.364,26.256,26.427,31460475,0
2007-10-22,26.273,26.79,26.085,26.533,20694196,0
2007-10-23,26.805,26.805,26.119,26.567,19034807,0
2007-10-24,26.625,26.667,26.015,26.533,21585312,0
2007-10-25,26.713,27.081,26.102,26.378,27910437,0
2007-10-26,26.641,27.107,26.205,26.936,14530947,0
2007-10-29,27.107,27.364,26.857,26.978,18608121,0
2007-10-30,27.064,27.279,26.875,27.029,21735026,0
2007-10-31,27.244,27.323,26.649,27.072,17384271,0
2007-11-01,26.978,27.134,26.334,26.369,17462509,0
2007-11-02,26.567,26.641,25.879,26.119,19298086,0
2007-11-05,25.904,25.904,25.372,25.603,20341227,0
2007-11-06,25.346,25.879,25.346,25.825,18422493,0
2007-11-07,25.518,25.707,25.174,25.208,19189989,0
2007-11-08,25.346,25.397,24.272,24.992,29396595,0
2007-11-09,24.651,24.849,24.047,24.101,25514649,0
2007-11-12,24.101,24.984,24.056,24.451,22064455,0
2007-11-13,24.056,25.112,23.859,25.02,32933900,0
2007-11-14,25.165,25.544,24.795,24.942,21407876,0
2007-11-15,24.976,25.561,24.778,24.898,20365108,0
2007-11-16,25.02,25.088,24.418,24.976,21171075,0
2007-11-19,24.771,24.771,24.074,24.22,25590154,0
2007-11-20,24.22,24.701,24.013,24.488,28582088,0
2007-11-21,24.237,24.391,23.894,24.101,14678301,0
2007-11-23,24.211,24.924,24.109,24.874,11390697,0
2007-11-26,24.822,24.916,23.551,23.618,18790531,0
2007-11-27,23.696,23.723,23.008,23.326,23451629,0
2007-11-28,23.456,24.479,23.257,24.289,28045987,0
2007-11-29,24.161,24.229,23.669,23.954,23160886,0
2007-11-30,24.315,25.002,24.161,24.537,28919470,0
2007-12-03,24.59,24.942,24.443,24.479,14085127,0
2007-12-04,24.383,24.865,24.056,24.735,19654237,0
2007-12-05,24.958,25.064,24.633,24.888,14554198,0
2007-12-06,24.778,25.483,24.554,25.337,13539436,0
2007-12-07,25.483,25.561,25.2,25.337,11639542,0
2007-12-10,25.088,25.474,24.958,25.423,13844644,0
2007-12-11,25.416,25.603,24.323,24.401,22565452,0
2007-12-12,24.916,25.156,24.056,24.479,23442614,0
2007-12-13,24.323,24.47,23.42,23.749,23412851,0
2007-12-14,23.465,23.498,22.88,22.88,25234822,0
2007-12-17,22.768,22.965,22.201,22.286,29243417,0
2007-12-18,22.458,22.853,21.97,22.744,26115669,0
2007-12-19,22.709,22.709,22.201,22.546,20846385,0
2007-12-20,22.51,22.699,22.321,22.571,18573782,0
2007-12-21,22.648,23.144,22.588,22.908,28541935,0
2007-12-24,22.862,23.275,22.768,23.206,8379379,0
2007-12-26,23.198,23.239,22.908,23.189,17491689,0
2007-12-27,23.181,23.181,22.949,23,15550479,0
2007-12-28,22.974,23.206,22.638,22.924,15981228,0
2007-12-31,22.777,23.353,22.564,23.144,19304464,0
2008-01-02,23.309,23.428,22.356,22.433,19275072,0
2008-01-03,22.546,22.735,22.167,22.185,17034294,0
2008-01-04,21.96,22.056,21.272,21.444,23012725,0
2008-01-07,21.532,22.176,21.419,21.798,24071091,0
2008-01-08,21.952,22.167,21.196,21.255,18026677,0
2008-01-09,21.264,21.453,20.422,21.247,29410135,0
2008-01-10,21.058,22.089,20.92,21.721,17806024,0
2008-01-11,21.565,21.96,21.109,21.23,20515436,0
2008-01-14,21.565,21.9,21.083,21.816,18053242,0
2008-01-15,21.522,22.038,21.189,21.798,23632998,0
2008-01-16,21.737,23.06,21.721,22.629,31839837,0
2008-01-17,22.656,22.949,22.356,22.555,24015803,0
2008-01-18,22.735,23.618,22.337,22.58,29771241,0
2008-01-22,21.444,24.763,21.444,24.229,52550748,0
2008-01-23,23.797,25.879,23.266,25.733,48120742,0
2008-01-24,25.432,25.603,24.857,25.397,31160787,0
2008-01-25,25.441,25.474,24.185,24.512,26059040,0
2008-01-28,24.495,25.055,24.083,25.037,19876789,0
2008-01-29,25.235,25.707,24.545,25.527,22725028,0
2008-01-30,24.958,25.948,24.958,25.244,23796907,0
2008-01-31,24.898,26.704,24.763,26.325,38684824,0
2008-02-01,26.033,26.369,25.673,26.162,20015358,0
2008-02-04,26.162,26.247,25.055,25.217,19200916,0
2008-02-05,24.822,25.294,23.929,24.047,25121821,0
2008-02-06,24.264,24.888,23.705,23.758,27753229,0
2008-02-07,23.669,25.064,23.644,24.401,24393815,0
2008-02-08,24.315,24.564,23.797,24.031,18515488,0
2008-02-11,24.074,24.813,23.774,24.651,16232697,0
2008-02-12,24.753,25.028,24.245,24.383,20723108,0
2008-02-13,24.519,24.744,24.169,24.349,14431136,0
2008-02-14,24.307,24.401,23.489,23.635,19017988,0
2008-02-15,23.774,23.774,23.162,23.644,18364910,0
2008-02-19,23.954,24.161,23.275,23.465,17463450,0
2008-02-20,23.224,23.989,23.144,23.815,15886732,0
2008-02-21,23.851,24.245,23.428,23.534,15190172,0
2008-02-22,23.586,23.894,23.198,23.859,15830394,0
2008-02-25,23.437,24.763,23.437,24.763,24334941,0
2008-02-26,24.245,25.337,24.245,24.771,35660253,0
2008-02-27,24.529,25.121,24.451,24.84,20170903,0
2008-02-28,24.606,24.66,23.774,23.806,21050082,0
2008-02-29,23.644,23.758,22.691,22.811,25487790,0
2008-03-03,22.768,23.353,22.596,23.275,22303058,0
2008-03-04,23.017,23.239,22.768,23.086,18240789,0
2008-03-05,23.198,23.687,22.768,22.991,21346570,0
2008-03-06,22.924,23.095,22.098,22.131,16696827,0
2008-03-07,21.892,22.699,21.634,22.236,17935946,0
2008-03-10,22.294,22.294,21.444,21.478,20006469,0
2008-03-11,22.21,22.527,21.721,22.51,25745529,0
2008-03-12,22.518,23.309,22.312,22.449,23290515,0
2008-03-13,22.383,22.908,21.892,22.752,23560910,0
2008-03-14,22.982,23,21.79,22.122,24993180,0
2008-03-17,21.574,22.356,21.369,22.08,25507573,0
2008-03-18,22.5,23.404,22.425,23.362,24941224,0
2008-03-19,23.317,24.074,23.035,23.06,27080173,0
2008-03-20,23.171,24.202,23.06,24.109,25888326,0
2008-03-24,24.169,25.775,24.169,25.14,29383515,0
2008-03-25,25.064,25.311,24.315,24.709,21490034,0
2008-03-26,24.529,24.529,24.005,24.193,17220722,0
2008-03-27,24.202,24.582,23.851,23.875,15378283,0
2008-03-28,23.713,23.946,23.437,23.525,18411588,0
2008-03-31,23.534,24.109,23.309,24.031,16710354,0
2008-04-01,24.229,25.416,24.143,25.337,23578350,0
2008-04-02,25.303,25.775,24.888,25.055,18727282,0
2008-04-03,24.933,25.337,24.633,25.105,13557546,0
2008-04-04,24.924,25.252,24.59,24.735,15736382,0
2008-04-07,24.874,24.992,24.356,24.488,12667506,0
2008-04-08,24.229,24.427,24.021,24.211,13440017,0
2008-04-09,24.185,24.272,23.542,23.774,15633372,0
2008-04-10,23.731,24.786,23.731,24.383,23150744,0
2008-04-11,24.047,24.633,24.047,24.202,14767798,0
2008-04-14,24.151,24.383,23.92,23.98,9416510,0
2008-04-15,24.118,24.143,23.627,23.997,11489917,0
2008-04-16,24.101,24.245,23.758,24.074,14127366,0
2008-04-17,24.056,24.237,23.938,24.161,10755703,0
2008-04-18,24.237,24.813,24.237,24.642,14746013,0
2008-04-21,24.488,25.064,24.151,24.898,19170098,0
2008-04-22,24.831,25.121,24.289,24.504,23406028,0
2008-04-23,24.651,24.651,24.074,24.169,18535313,0
2008-04-24,24.161,25.13,24.161,24.849,25287485,0
2008-04-25,24.924,25.613,24.744,25.586,22878427,0
2008-04-28,25.441,25.913,25.105,25.544,15566445,0
2008-04-29,25.456,25.75,25.02,25.226,12711934,0
2008-04-30,25.226,25.474,24.691,25.226,17499518,0
2008-05-01,24.992,26.171,24.924,25.663,30993286,0
2008-05-02,26.119,26.205,25.628,25.879,22456748,0
2008-05-05,25.681,25.81,25.112,25.235,18503579,0
2008-05-06,25.2,25.2,24.668,25.156,16654367,0
2008-05-07,25.156,25.319,24.623,24.642,9477666,0
2008-05-08,24.582,24.726,23.875,23.989,22655602,0
2008-05-09,23.903,24.435,23.74,24.038,15149378,0
2008-05-12,24.065,24.668,24.065,24.606,14331320,0
2008-05-13,24.623,24.888,24.488,24.701,12095134,0
2008-05-14,24.813,25.372,24.701,25.02,14076450,0
2008-05-15,24.992,25.388,24.709,25.372,12854689,0
2008-05-16,25.645,25.645,24.701,25.002,15417412,0
2008-05-19,24.614,25.244,24.504,24.804,16170938,0
2008-05-20,24.093,24.22,23.198,23.515,46332785,0
2008-05-21,23.473,23.618,23.026,23.138,34073037,0
2008-05-22,23.06,23.362,22.949,23.122,18499195,0
2008-05-23,23.06,23.189,22.58,23,20164462,0
2008-05-27,23.113,23.654,22.949,23.437,24922211,0
2008-05-28,23.705,23.929,23.388,23.568,15412636,0
2008-05-29,23.498,23.946,23.446,23.806,16126361,0
2008-05-30,23.841,23.841,23.498,23.506,13611715,0
2008-06-02,23.551,23.713,23.026,23.335,18037808,0
2008-06-03,23.239,23.411,22.949,23.275,17729513,0
2008-06-04,23.257,23.627,23.086,23.353,20403578,0
2008-06-05,23.56,24.169,23.542,23.98,23587205,0
2008-06-06,23.586,23.792,23.285,23.353,22540809,0
2008-06-09,23.388,23.758,22.699,22.802,20595965,0
2008-06-10,22.638,23.153,22.416,22.949,20809137,0
2008-06-11,22.949,23.042,22.21,22.261,22305226,0
2008-06-12,22.375,23.095,22.375,22.752,17260174,0
2008-06-13,22.932,23.696,22.898,23.654,18683296,0
2008-06-16,23.6,23.782,23.317,23.627,14454035,0
2008-06-17,23.654,23.825,23.026,23.086,14284066,0
2008-06-18,22.908,23.086,22.613,22.811,16282556,0
2008-06-19,22.818,23.446,22.818,23.353,18629386,0
2008-06-20,23.224,23.353,22.441,22.555,20003941,0
2008-06-23,22.682,22.682,21.394,21.532,26653485,0
2008-06-24,21.556,22.122,21.334,21.745,21623435,0
2008-06-25,21.892,22.664,21.703,21.883,23191768,0
2008-06-26,21.677,21.798,21.145,21.189,21993712,0
2008-06-27,21.189,21.222,20.542,20.637,25955416,0
2008-06-30,20.637,20.929,20.037,20.122,22792332,0
2008-07-01,19.856,20.096,19.349,19.941,25598587,0
2008-07-02,19.977,20.191,19.305,19.349,26482791,0
2008-07-03,19.476,19.725,19.204,19.365,13180074,0
2008-07-07,19.59,19.923,18.919,19.178,24174671,0
2008-07-08,19.168,19.822,19.159,19.796,20025286,0
2008-07-09,19.856,19.856,19.159,19.222,15585635,0
2008-07-10,19.252,19.341,18.654,18.789,21600878,0
2008-07-11,18.789,19.015,18.041,18.541,31572771,0
2008-07-14,18.893,18.903,18.301,18.498,15028096,0
2008-07-15,18.378,18.807,17.837,18.438,23914004,0
2008-07-16,18.498,19.529,18.222,19.485,22780190,0
2008-07-17,19.427,20.371,18.944,20.087,25986164,0
2008-07-18,20.466,20.466,19.513,20.14,11690170,0
2008-07-21,20.295,20.439,19.693,19.865,15923694,0
2008-07-22,19.761,20.708,19.642,20.575,20726896,0
2008-07-23,20.412,22.21,20.412,21.505,30774057,0
2008-07-24,21.532,21.591,20.558,20.637,19043698,0
2008-07-25,20.715,21.376,20.24,20.447,16891172,0
2008-07-28,20.122,20.699,19.822,19.896,13289343,0
2008-07-29,20.02,20.999,19.968,20.902,18016062,0
2008-07-30,21.222,21.478,20.02,20.395,22416856,0
2008-07-31,20.259,21.09,20.184,20.475,20435334,0
2008-08-01,20.747,20.801,19.608,20.536,13874608,0
2008-08-04,20.466,20.774,20.2,20.528,12273368,0
2008-08-05,20.708,21.428,20.708,21.385,16726166,0
2008-08-06,21.05,21.478,20.965,21.394,17545916,0
2008-08-07,21.222,21.394,20.896,21.033,15823503,0
2008-08-08,21.118,22.785,21.05,22.656,29686536,0
2008-08-11,22.564,24.701,22.383,23.635,62715431,0
2008-08-12,23.498,23.851,23.353,23.608,31684952,0
2008-08-13,23.473,23.618,22.441,22.785,25407695,0
2008-08-14,22.536,23.929,22.518,23.344,20211714,0
2008-08-15,23.37,23.833,23.285,23.654,27083110,0
2008-08-18,23.851,24.143,22.827,23.162,25809940,0
2008-08-19,23.181,23.266,22.277,22.303,35649716,0
2008-08-20,22.347,22.717,22.056,22.312,22108817,0
2008-08-21,21.996,22.924,21.917,22.827,21900616,0
2008-08-22,22.932,23.326,22.836,23.294,15502850,0
2008-08-25,23.181,23.231,22.777,22.818,15233533,0
2008-08-26,22.793,23.266,22.467,23.216,19550857,0
2008-08-27,23.216,23.608,22.853,23.344,15236706,0
2008-08-28,23.551,23.749,23.189,23.56,15859601,0
2008-08-29,23.388,23.608,23.216,23.303,14572994,0
2008-09-02,23.758,24.642,23.758,24.118,32188094,0
2008-09-03,24.005,25.258,23.98,25.2,45458193,0
2008-09-04,24.874,25.064,24.451,24.545,36787712,0
2008-09-05,24.332,24.735,24.083,24.564,29159481,0
2008-09-08,25.603,26.41,25.527,25.913,48262742,0
2008-09-09,25.93,26.297,25.028,25.046,41860432,0
2008-09-10,25.208,25.372,24.717,25.002,23067854,0
2008-09-11,25.002,25.363,24.365,25.346,32071734,0
2008-09-12,25.064,25.191,24.488,24.744,29949727,0
2008-09-15,23.644,24.984,23.644,24.488,32188218,0
2008-09-16,23.962,24.401,23.6,23.696,49764738,0
2008-09-17,23.06,23.189,21.96,22.012,50013093,0
2008-09-18,22.337,23.627,21.007,23.153,49024783,0
2008-09-19,25.011,25.518,22.467,23.515,37962066,0
2008-09-22,23.551,23.815,21.728,22.012,28689008,0
2008-09-23,22.056,22.555,21.61,21.703,26061523,0
2008-09-24,21.926,21.97,21.118,21.497,24052966,0
2008-09-25,21.693,22.286,21.497,22.167,26735879,0
2008-09-26,21.419,22.759,21.419,22.735,19794363,0
2008-09-29,22.331,22.871,20.999,21.47,31512663,0
2008-09-30,22.047,22.294,21.23,22.245,26935588,0
2008-10-01,21.926,22.416,21.737,22.271,24139343,0
2008-10-02,22.089,22.391,21.204,21.359,21585653,0
2008-10-03,21.565,21.745,20.379,20.457,31708699,0
2008-10-06,19.881,20.104,18.704,19.608,42408664,0
2008-10-07,19.865,20.379,18.627,18.807,39797699,0
2008-10-08,18.179,19.295,17.828,18.188,40859561,0
2008-10-09,18.309,18.455,16.935,17.124,34420847,0
2008-10-10,16.067,18.309,14.649,16.97,57417031,0
2008-10-13,17.623,18.739,17.398,18.654,28720775,0
2008-10-14,19.459,19.59,17.517,18.105,30369737,0
2008-10-15,17.932,18.198,16.755,17.037,30744103,0
2008-10-16,16.755,17.191,15.484,16.927,44746855,0
2008-10-17,16.48,17.784,16.289,17.364,30994583,0
2008-10-20,17.588,18.041,17.278,17.853,21426125,0
2008-10-21,17.615,18.438,17.452,17.631,17615965,0
2008-10-22,17.218,17.381,16.297,16.728,27601438,0
2008-10-23,16.719,17.011,15.475,16.376,34332262,0
2008-10-24,15.379,16.322,15.105,15.903,26216281,0
2008-10-27,15.475,16.755,15.475,16.248,25311207,0
2008-10-28,16.471,18.593,16.043,18.532,32758682,0
2008-10-29,18.258,19.914,17.818,18.6,37627606,0
2008-10-30,19.089,19.7,18.807,19.521,24526824,0
2008-10-31,19.504,20.646,19.159,20.267,25282668,0
2008-11-03,20.174,20.267,18.998,19.089,20880449,0
2008-11-04,19.494,20.184,19.041,20.096,28086603,0
2008-11-05,19.761,20.042,18.953,19.032,25906573,0
2008-11-06,18.816,19.599,17.769,17.981,29707908,0
2008-11-07,18.086,18.721,17.784,18.096,22812729,0
2008-11-10,18.498,18.654,17.579,17.818,16380465,0
2008-11-11,17.517,18.446,17.133,17.623,20258290,0
2008-11-12,17.062,17.476,16.855,17.011,21170533,0
2008-11-13,17.089,19.222,16.453,19.098,32654010,0
2008-11-14,18.679,19.45,17.46,17.648,29025070,0
2008-11-17,17.116,18.033,16.961,17.182,26360638,0
2008-11-18,17.751,18.403,17.133,17.794,37970281,0
2008-11-19,17.596,18.267,16.84,16.977,25571421,0
2008-11-20,16.701,17.434,15.731,15.912,38202292,0
2008-11-21,16.17,16.618,15.001,16.575,44579374,0
2008-11-24,16.855,18.825,16.205,18.403,37035748,0
2008-11-25,18.583,19.286,18.213,19.115,36801069,0
2008-11-26,18.515,20.431,18.515,20.232,29565494,0
2008-11-28,20.113,20.439,19.529,19.856,11957494,0
2008-12-01,19.375,19.761,18.152,18.222,31212390,0
2008-12-02,18.49,18.859,17.742,18.772,27742697,0
2008-12-03,18.318,19.657,18.096,19.555,38348936,0
2008-12-04,19.305,20.896,19.143,19.951,35014528,0
2008-12-05,19.616,21.083,19.504,20.965,38379141,0
2008-12-08,21.453,21.641,20.665,20.836,33538434,0
2008-12-09,20.528,21.255,19.632,19.932,30635301,0
2008-12-10,20.096,20.991,19.77,20.87,21787866,0
2008-12-11,20.51,20.73,19.59,19.752,21405136,0
2008-12-12,19.168,20.379,19.041,20.166,24245406,0
2008-12-15,20.295,20.51,19.796,20.113,17122846,0
2008-12-16,20.386,21.127,19.657,20.896,30480576,0
2008-12-17,20.63,21.574,20.536,21.222,23355640,0
2008-12-18,21.308,21.54,20.665,21.007,25727338,0
2008-12-19,21.324,21.478,20.475,20.81,26880712,0
2008-12-22,20.699,20.73,19.896,20.386,15415205,0
2008-12-23,20.267,20.611,20.184,20.295,15782829,0
2008-12-24,20.355,20.715,20.295,20.386,4632697,0
2008-12-26,20.286,20.621,20.113,20.24,5192436,0
2008-12-29,20.223,20.363,19.761,20.069,9848350,0
2008-12-30,20.191,20.355,19.494,19.856,17312052,0
2008-12-31,19.881,20.447,19.733,19.78,17625404,0
2009-01-02,19.822,20.783,19.725,20.73,17345144,0
2009-01-05,20.637,21.376,20.457,21.23,26270445,0
2009-01-06,21.428,21.9,21.154,21.703,26607165,0
2009-01-07,21.369,21.618,20.991,21.109,23112060,0
2009-01-08,20.722,21.016,20.363,20.956,20141954,0
2009-01-09,21.033,21.033,20.223,20.501,19697165,0
2009-01-12,20.492,20.585,19.435,19.733,27398366,0
2009-01-13,19.725,19.847,19.115,19.341,23789866,0
2009-01-14,19.032,19.124,18.627,18.825,23896384,0
2009-01-15,18.835,20.029,18.608,19.599,30259625,0
2009-01-16,20.052,20.087,19.393,19.932,24375050,0
2009-01-20,19.675,19.932,18.763,18.893,23510306,0
2009-01-21,19.151,19.278,18.558,19.143,22890522,0
2009-01-22,18.825,19.204,18.464,18.876,26450483,0
2009-01-23,18.369,18.884,18.301,18.532,18616912,0
2009-01-26,18.988,19.881,18.944,19.529,39945570,0
2009-01-27,19.537,19.666,18.739,19.007,25222942,0
2009-01-28,19.41,19.96,19.159,19.761,23910162,0
2009-01-29,19.332,19.83,18.825,18.903,20782318,0
2009-01-30,19.089,19.204,18.343,18.498,31457848,0
2009-02-02,18.222,18.979,18.138,18.532,20863856,0
2009-02-03,18.876,18.935,17.897,18.835,20335675,0
2009-02-04,18.583,18.962,18.473,18.67,21518855,0
2009-02-05,18.455,19.286,18.351,19.245,28687530,0
2009-02-06,19.239,20.492,19.222,20.216,36130259,0
2009-02-09,20.166,20.303,19.384,19.839,18956777,0
2009-02-10,19.675,19.96,18.903,19.082,25334435,0
2009-02-11,19.213,19.332,18.816,19.023,20829470,0
2009-02-12,18.645,18.953,18.171,18.884,27284580,0
2009-02-13,18.713,19.041,18.213,18.231,21609293,0
2009-02-17,17.784,17.828,17.062,17.133,41543163,0
2009-02-18,17.398,17.407,16.691,17.011,27207033,0
2009-02-19,17.14,17.561,17.124,17.321,23677534,0
2009-02-20,16.909,17.398,16.471,16.719,34424334,0
2009-02-23,16.691,17.046,15.673,16.076,31344289,0
2009-02-24,16.881,17.853,16.71,17.76,43902172,0
2009-02-25,17.485,17.853,17.191,17.452,31149888,0
2009-02-26,17.657,17.948,17.468,17.734,26419456,0
2009-02-27,17.328,18.284,17.328,17.948,27143615,0
2009-03-02,17.485,18,17.046,17.116,29670998,0
2009-03-03,16.823,17.14,16.117,16.232,34000998,0
2009-03-04,16.315,16.643,16.067,16.331,25714593,0
2009-03-05,15.903,16.48,15.467,15.593,27618204,0
2009-03-06,15.722,15.98,15.071,15.467,30102452,0
2009-03-09,15.242,16.281,15.027,15.665,33040149,0
2009-03-10,15.755,16.823,15.69,16.683,29725653,0
2009-03-11,16.683,17.116,16.493,16.909,25217900,0
2009-03-12,16.881,17.57,16.565,17.468,20373212,0
2009-03-13,17.561,18.041,17.011,17.794,25851262,0
2009-03-16,17.81,18.096,17.235,17.303,19826672,0
2009-03-17,17.615,18.464,17.476,18.455,29486367,0
2009-03-18,18.301,19.623,18.086,19.402,37026685,0
2009-03-19,19.349,19.616,19.074,19.278,26718726,0
2009-03-20,19.41,19.529,18.696,19.041,26027457,0
2009-03-23,19.27,20.002,19.049,19.977,26621333,0
2009-03-24,19.788,20.166,19.657,19.718,23827519,0
2009-03-25,19.994,20.575,19.563,20.002,38152161,0
2009-03-26,20.457,20.929,20.216,20.739,34053480,0
2009-03-27,20.466,20.708,20.042,20.303,21947704,0
2009-03-30,19.968,20.157,19.467,20.087,25106531,0
2009-03-31,20.208,20.412,19.45,20.24,31941578,0
2009-04-01,19.889,20.528,19.693,20.475,24866738,0
2009-04-02,20.887,21.685,20.828,21.28,35180825,0
2009-04-03,21.213,21.583,20.91,21.478,23610996,0
2009-04-06,21.289,21.505,21.016,21.351,19949868,0
2009-04-07,21.025,21.171,20.73,20.937,19573210,0
2009-04-08,21.213,21.745,21.213,21.583,21552316,0
2009-04-09,21.96,22.303,21.856,22.252,23613028,0
2009-04-13,22.019,22.425,21.978,22.303,13493592,0
2009-04-14,21.987,22.063,21.522,21.772,17326288,0
2009-04-15,21.668,22.122,21.565,22.056,20326186,0
2009-04-16,22.15,22.477,21.721,22.312,19406839,0
2009-04-17,22.477,22.744,21.693,22.425,25223400,0
2009-04-20,22.098,22.227,21.403,21.61,20345630,0
2009-04-21,21.649,22.383,21.289,22.227,23910659,0
2009-04-22,22.019,23.13,21.892,22.484,27838682,0
2009-04-23,22.303,22.527,21.745,22.131,20921385,0
2009-04-24,22.277,23.042,21.96,22.604,25440245,0
2009-04-27,22.252,22.596,21.996,22.236,17305401,0
2009-04-28,21.97,22.752,21.781,22.399,17399489,0
2009-04-29,22.571,23.06,22.356,22.629,24832704,0
2009-04-30,22.811,23.257,22.571,22.613,21227948,0
2009-05-01,22.836,22.836,21.917,22.141,17507737,0
2009-05-04,22.458,23,22.194,22.518,21040133,0
2009-05-05,22.492,22.682,22.277,22.5,13207693,0
2009-05-06,22.604,22.777,21.96,22.375,16169257,0
2009-05-07,22.5,22.629,21.745,22.006,23949051,0
2009-05-08,22.15,22.15,21.264,21.909,21494341,0
2009-05-11,21.316,21.693,21.083,21.419,20397536,0
2009-05-12,21.574,21.677,20.853,21.171,22623659,0
2009-05-13,21.437,21.601,20.81,21.334,37636158,0
2009-05-14,21.497,21.618,21.033,21.075,18416084,0
2009-05-15,21.007,21.411,20.81,20.965,23726865,0
2009-05-18,22.047,22.467,21.79,22.356,30300709,0
2009-05-19,21.816,21.823,20.621,21.162,46393686,0
2009-05-20,21.351,21.478,20.24,20.475,36629705,0
2009-05-21,20.184,20.475,19.45,19.666,29717254,0
2009-05-22,19.932,19.968,19.418,19.642,17607615,0
2009-05-26,19.476,20.594,19.402,20.447,23642558,0
2009-05-27,20.536,20.801,19.941,20.042,21540842,0
2009-05-28,20.303,20.303,19.186,19.504,31568731,0
2009-05-29,19.752,19.923,19.459,19.896,21738440,0
2009-06-01,20.267,20.991,20.096,20.756,21060239,0
2009-06-02,20.585,21.308,20.475,21.05,21372047,0
2009-06-03,20.956,21.316,20.699,20.937,16822144,0
2009-06-04,20.956,21.18,20.404,21.109,18363386,0
2009-06-05,21.289,21.385,20.594,20.765,17162855,0
2009-06-08,20.828,21.289,20.621,21.1,15343839,0
2009-06-09,20.91,21.127,20.69,20.92,15132166,0
2009-06-10,21.532,21.583,20.783,20.956,28142040,0
2009-06-11,20.956,21.171,20.756,20.818,20846727,0
2009-06-12,20.783,20.828,20.475,20.747,21280199,0
2009-06-15,20.566,20.621,20.208,20.492,16232718,0
2009-06-16,20.501,20.602,19.905,19.932,19794763,0
2009-06-17,19.968,20.656,19.77,20.32,22130522,0
2009-06-18,20.386,20.412,19.986,20.06,13227950,0
2009-06-19,20.166,20.371,20.069,20.208,17702560,0
2009-06-22,20.078,20.312,19.896,19.977,14944688,0
2009-06-23,19.968,19.977,19.521,19.657,17667313,0
2009-06-24,19.889,19.896,19.357,19.485,16920180,0
2009-06-25,19.476,20.404,19.459,20.25,21918557,0
2009-06-26,20.166,20.673,20.122,20.286,22011685,0
2009-06-29,20.329,20.756,20.24,20.51,14326304,0
2009-06-30,20.55,20.63,20.06,20.303,14725611,0
2009-07-01,20.447,20.566,20.174,20.371,15454244,0
2009-07-02,20.078,20.371,19.546,19.599,15662335,0
2009-07-06,19.555,19.881,19.349,19.657,14710024,0
2009-07-07,19.684,19.684,19.178,19.245,17432185,0
2009-07-08,19.23,19.546,19.151,19.467,17088316,0
2009-07-09,19.632,19.733,19.186,19.485,16669659,0
2009-07-10,19.402,19.608,19.186,19.349,11423199,0
2009-07-13,19.341,19.881,19.134,19.856,20690413,0
2009-07-14,19.839,20.355,19.718,20.346,18132762,0
2009-07-15,20.52,20.739,20.312,20.69,16127162,0
2009-07-16,20.68,21.067,20.466,20.965,15843235,0
2009-07-17,21.136,21.264,20.896,21.196,17788374,0
2009-07-20,21.189,21.359,21.041,21.308,11807270,0
2009-07-21,21.369,21.394,20.73,21.016,15953080,0
2009-07-22,20.937,21.394,20.853,21.28,13208395,0
2009-07-23,21.272,21.917,21.058,21.721,24115700,0
2009-07-24,21.677,21.847,21.437,21.754,13090255,0
2009-07-27,21.693,21.754,21.289,21.618,15612051,0
2009-07-28,21.548,21.823,21.444,21.816,13584666,0
2009-07-29,21.798,22.038,21.583,21.816,13837435,0
2009-07-30,22.08,22.477,21.934,22.21,15709559,0
2009-07-31,22.201,22.5,22.167,22.286,13628133,0
2009-08-03,22.492,22.664,22.056,22.613,13975104,0
2009-08-04,22.58,22.717,22.408,22.588,12117168,0
2009-08-05,22.596,22.735,22.303,22.621,11526066,0
2009-08-06,22.682,22.974,22.484,22.802,15849439,0
2009-08-07,22.965,23.608,22.862,23.42,19082610,0
2009-08-10,23.353,23.404,23,23.285,12112898,0
2009-08-11,23.224,23.294,22.965,23.104,11074245,0
2009-08-12,23.026,23.654,22.982,23.37,15427036,0
2009-08-13,23.56,23.894,23.198,23.782,22777912,0
2009-08-14,23.774,23.841,23.113,23.317,18539281,0
2009-08-17,22.271,22.717,21.847,22.433,35748907,0
2009-08-18,23.153,23.456,22.827,23.138,41012104,0
2009-08-19,23.138,23.138,22.744,22.982,22642090,0
2009-08-20,23.017,23.035,22.768,22.924,16483141,0
2009-08-21,23.144,23.654,22.908,23.627,21721410,0
2009-08-24,23.825,23.825,23.144,23.224,18841894,0
2009-08-25,23.388,23.825,23.198,23.473,25376181,0
2009-08-26,23.437,24.005,23.388,23.687,18121430,0
2009-08-27,23.713,23.792,23.37,23.669,15650821,0
2009-08-28,23.782,23.841,23.404,23.792,14928538,0
2009-08-31,23.627,23.713,23.285,23.446,15173435,0
2009-09-01,23.206,23.608,22.88,22.974,18254206,0
2009-09-02,22.871,23.042,22.638,22.793,12399218,0
2009-09-03,22.862,23.122,22.709,23.113,11279115,0
2009-09-04,23.138,23.335,22.991,23.224,9485826,0
2009-09-08,23.396,23.687,23.231,23.608,14159146,0
2009-09-09,23.577,23.627,23.388,23.525,12402085,0
2009-09-10,23.542,23.705,23.388,23.654,10967979,0
2009-09-11,23.627,23.644,23.189,23.489,17033146,0
2009-09-14,23.335,23.766,23.275,23.635,9692216,0
2009-09-15,23.705,23.797,23.411,23.551,11662915,0
2009-09-16,23.749,24.237,23.678,24.109,20503209,0
2009-09-17,24.409,24.427,23.841,23.989,15471083,0
2009-09-18,24.065,24.435,24.056,24.254,18352375,0
2009-09-21,24.021,24.401,23.92,24.177,10376484,0
2009-09-22,24.264,24.323,23.608,23.731,16572757,0
2009-09-23,23.815,24.013,23.465,23.498,16304883,0
2009-09-24,23.644,23.661,23.104,23.231,13931247,0
2009-09-25,23.095,23.396,22.811,23.069,13735657,0
2009-09-28,23.153,23.568,23.113,23.42,7987737,0
2009-09-29,23.473,23.577,22.924,23.052,15932851,0
2009-09-30,23.144,23.144,22.613,22.889,19241799,0
2009-10-01,22.898,22.898,22.433,22.613,18862374,0
2009-10-02,22.467,22.571,22.227,22.365,16085101,0
2009-10-05,22.477,22.621,22.337,22.467,11822184,0
2009-10-06,22.604,22.752,22.492,22.588,16694588,0
2009-10-07,22.571,22.699,22.399,22.458,15635123,0
2009-10-08,22.691,23.249,22.664,23.104,18722424,0
2009-10-09,23.069,23.206,22.898,23.162,12920794,0
2009-10-12,23.285,23.577,23.206,23.231,12778166,0
2009-10-13,23.216,23.723,23.077,23.654,15596116,0
2009-10-14,23.851,24.074,23.473,23.525,20379854,0
2009-10-15,23.437,23.515,23.239,23.456,15538243,0
2009-10-16,23.326,23.515,23.06,23.42,14049612,0
2009-10-19,23.437,23.792,23.388,23.74,9649008,0
2009-10-20,23.482,23.774,23.077,23.171,15001317,0
2009-10-21,23.104,23.396,22.527,22.613,27321776,0
2009-10-22,22.518,23.069,22.383,22.957,17321389,0
2009-10-23,22.889,22.974,22.484,22.571,18991087,0
2009-10-26,22.596,22.802,22.337,22.425,20778825,0
2009-10-27,22.425,22.673,22.312,22.337,18641439,0
2009-10-28,22.331,22.337,21.618,21.658,26188179,0
2009-10-29,21.909,22.416,21.693,22.261,15107746,0
2009-10-30,22.194,22.252,21.444,21.556,22610035,0
2009-11-02,21.601,22.056,21.23,21.532,18140081,0
2009-11-03,21.403,21.721,21.025,21.478,20267908,0
2009-11-04,21.712,21.909,21.394,21.444,21700883,0
2009-11-05,21.634,22.176,21.591,22.019,17914644,0
2009-11-06,22.227,22.588,22.167,22.408,17520282,0
2009-11-09,22.604,23.086,22.51,23.035,15505118,0
2009-11-10,23.035,23.189,22.768,23.042,17285466,0
2009-11-11,23.326,23.586,23.239,23.465,21784330,0
2009-11-12,23.482,23.875,23.344,23.404,21780806,0
2009-11-13,23.42,23.669,23.095,23.489,16503161,0
2009-11-16,23.74,24.013,23.542,23.758,21860430,0
2009-11-17,23.285,23.456,22.638,23.189,36133494,0
2009-11-18,23.077,23.465,23.069,23.446,20748718,0
2009-11-19,23.378,23.404,23.026,23.294,13155037,0
2009-11-20,23.181,23.428,22.974,23.353,20484116,0
2009-11-23,23.515,23.713,23.396,23.635,21209526,0
2009-11-24,23.627,23.774,23.525,23.678,13623672,0
2009-11-25,23.687,23.962,23.437,23.929,13328546,0
2009-11-27,23.335,23.884,23.294,23.723,8749968,0
2009-11-30,23.705,23.841,23.162,23.506,19442011,0
2009-12-01,23.618,24.307,23.498,24.056,23845720,0
2009-12-02,24.083,24.47,24.056,24.341,20133551,0
2009-12-03,24.349,24.349,23.929,23.997,18023548,0
2009-12-04,24.427,24.488,24.013,24.126,19606574,0
2009-12-07,24.093,24.315,24.093,24.245,14740593,0
2009-12-08,24.126,24.151,23.661,23.774,17598839,0
2009-12-09,23.797,23.825,23.568,23.669,14527180,0
2009-12-10,23.868,24.143,23.851,24.047,13797428,0
2009-12-11,24.185,24.512,24.185,24.479,19003242,0
2009-12-14,24.763,24.916,24.573,24.804,13372014,0
2009-12-15,24.582,25.096,24.582,24.933,19775623,0
2009-12-16,25.028,25.235,24.831,24.882,15985349,0
2009-12-17,24.786,25.02,24.717,24.744,13352655,0
2009-12-18,24.898,24.933,24.418,24.614,20099754,0
2009-12-21,24.668,25.13,24.668,24.882,11489755,0
2009-12-22,24.958,25.277,24.882,25.165,13722996,0
2009-12-23,25.191,25.244,24.735,24.916,11394349,0
2009-12-24,25.07,25.121,24.907,25.064,4411332,0
2009-12-28,25.244,25.294,24.888,25.07,8496214,0
2009-12-29,25.046,25.182,24.735,25.148,8137470,0
2009-12-30,25.002,25.156,24.907,25.028,6637982,0
2009-12-31,24.992,25.235,24.822,24.857,8641209,0
2010-01-04,25.046,25.046,24.529,24.633,15261395,0
2010-01-05,24.684,24.907,24.307,24.813,18150313,0
2010-01-06,24.813,24.916,24.66,24.726,10281012,0
2010-01-07,24.795,25.105,24.684,25.02,14020029,0
2010-01-08,24.916,25.121,24.651,24.898,18166004,0
2010-01-11,24.916,24.933,24.126,24.193,27524958,0
2010-01-12,24.185,24.356,23.962,24.038,26857726,0
2010-01-13,24.056,24.272,24.056,24.169,18202495,0
2010-01-14,24.161,24.435,24.161,24.315,15372981,0
2010-01-15,24.323,24.651,24.056,24.545,26785554,0
2010-01-19,24.451,24.874,24.356,24.813,16285107,0
2010-01-20,24.684,24.778,24.356,24.623,15387467,0
2010-01-21,24.599,24.968,24.332,24.47,21979103,0
2010-01-22,24.264,24.529,23.782,23.815,19342861,0
2010-01-25,24.013,24.013,23.635,23.731,12917472,0
2010-01-26,23.627,24.013,23.627,23.825,15428330,0
2010-01-27,23.731,23.989,23.618,23.92,14923343,0
2010-01-28,23.997,24.013,23.362,23.489,22589403,0
2010-01-29,23.687,24.134,23.525,24.065,26050061,0
2010-02-01,24.031,24.443,23.98,24.391,19917604,0
2010-02-02,24.391,24.958,24.315,24.942,22727307,0
2010-02-03,24.865,24.865,24.28,24.46,22488219,0
2010-02-04,24.264,24.512,23.92,23.997,22977421,0
2010-02-05,23.929,24.118,23.654,24.038,23532525,0
2010-02-08,24.512,24.865,24.46,24.564,30212681,0
2010-02-09,24.564,24.984,24.545,24.804,21017473,0
2010-02-10,24.778,24.882,24.401,24.614,16853920,0
2010-02-11,24.668,24.976,24.519,24.907,16975743,0
2010-02-12,24.701,24.916,24.529,24.916,17490661,0
2010-02-16,25.02,25.346,24.857,25.294,15442159,0
2010-02-17,25.569,25.825,25.561,25.791,24936420,0
2010-02-18,25.791,26.102,25.663,26.033,19184805,0
2010-02-19,25.956,26.162,25.775,25.904,21620109,0
2010-02-22,26.119,26.247,25.948,26.051,18606654,0
2010-02-23,26.256,26.658,26.075,26.42,41483603,0
2010-02-24,26.444,26.995,26.41,26.944,26526206,0
2010-02-25,26.695,27.021,26.625,26.944,17501139,0
2010-02-26,26.919,26.944,26.591,26.805,16127205,0
2010-03-01,26.839,27.107,26.713,27.002,16410397,0
2010-03-02,26.97,27.134,26.866,26.944,17671264,0
2010-03-03,27.002,27.332,26.91,27.038,16143890,0
2010-03-04,27.099,27.134,26.893,27.011,16035605,0
2010-03-05,27.107,27.415,27.056,27.323,21055271,0
2010-03-08,27.218,27.528,27.218,27.46,12858585,0
2010-03-09,27.235,27.451,27.209,27.218,17607272,0
2010-03-10,27.142,27.388,27.021,27.244,12258734,0
2010-03-11,27.134,27.685,27.081,27.605,17812149,0
2010-03-12,27.693,28.01,27.595,27.881,17274935,0
2010-03-15,27.847,28.104,27.733,28.087,14024012,0
2010-03-16,28.018,28.188,27.793,27.965,15944636,0
2010-03-17,27.915,28.044,27.784,27.939,17145107,0
2010-03-18,27.881,27.974,27.693,27.839,20676859,0
2010-03-19,27.847,27.983,27.578,27.803,26106610,0
2010-03-22,27.613,28.172,27.613,28.07,13662218,0
2010-03-23,28.034,28.034,27.724,28.001,13398151,0
2010-03-24,27.873,28.01,27.702,27.768,13759976,0
2010-03-25,27.923,28.285,27.889,28.026,15080206,0
2010-03-26,28.07,28.334,28.034,28.137,14369873,0
2010-03-29,28.162,28.258,27.923,28.01,10393011,0
2010-03-30,27.974,28.251,27.923,28.087,10086862,0
2010-03-31,27.955,28.044,27.667,27.793,11944479,0
2010-04-01,27.847,28.034,27.632,27.82,10978515,0
2010-04-05,27.793,28.129,27.632,28.061,13246625,0
2010-04-06,28.026,28.121,27.855,27.965,10920227,0
2010-04-07,27.923,28.113,27.82,28.018,12883791,0
2010-04-08,27.889,28.422,27.839,28.327,16044082,0
2010-04-09,28.378,28.695,28.216,28.568,15187685,0
2010-04-12,28.541,28.841,28.474,28.766,14259508,0
2010-04-13,28.766,29.745,28.703,29.504,35266153,0
2010-04-14,29.478,30.131,29.469,30.054,28756764,0
2010-04-15,30.018,30.199,29.846,30.19,20922038,0
2010-04-16,30.062,30.139,29.821,30.08,33187953,0
2010-04-19,30.002,30.304,29.846,30.216,20440945,0
2010-04-20,30.346,30.493,30.08,30.226,17282136,0
2010-04-21,30.199,30.449,30.148,30.304,22764154,0
2010-04-22,30.199,30.837,30.099,30.692,25197215,0
2010-04-23,30.727,31.305,30.676,31.262,24833165,0
2010-04-26,31.377,31.808,31.325,31.352,0,0
2010-04-27,31.248,31.257,30.252,30.32,23962881,0
2010-04-28,30.44,30.629,30.099,30.234,22550760,0
2010-04-29,30.457,30.896,30.414,30.552,18929334,0
2010-04-30,30.674,30.922,30.269,30.269,18390004,0
2010-05-03,30.406,30.981,30.216,30.818,14488479,0
2010-05-04,30.578,30.578,29.89,30.431,29715886,0
2010-05-05,30.269,30.647,30.099,30.278,28365469,0
2010-05-06,30.002,30.397,27.551,29.177,36293365,0
2010-05-07,28.989,29.487,28.034,28.722,33321500,0
2010-05-10,29.762,30.414,29.709,30.32,25227040,0
2010-05-11,30.184,30.896,30.131,30.612,30989476,0
2010-05-12,30.647,30.879,30.397,30.837,22219734,0
2010-05-13,30.801,30.93,30.175,30.304,23510587,0
2010-05-14,30.295,30.476,29.865,30.243,26329010,0
2010-05-17,30.045,30.666,29.281,30.578,38982148,0
2010-05-18,30.757,31.188,29.41,29.839,57047097,0
2010-05-19,29.7,29.7,28.912,29.537,31658328,0
2010-05-20,28.921,29.119,28.172,28.258,34364787,0
2010-05-21,27.716,28.766,27.708,28.368,41909086,0
2010-05-24,28.224,28.841,28.145,28.541,28240319,0
2010-05-25,27.955,29.247,27.855,29.195,35506331,0
2010-05-26,29.683,30.027,29.153,29.247,29551969,0
2010-05-27,29.65,29.798,29.366,29.683,19062729,0
2010-05-28,29.7,29.762,29.058,29.092,20425077,0
2010-06-01,28.713,29.357,28.541,28.818,20105012,0
2010-06-02,28.885,29.11,28.686,29.101,16599968,0
2010-06-03,29.127,29.263,28.498,28.722,18216960,0
2010-06-04,28.251,28.268,27.442,27.622,23245796,0
2010-06-07,27.716,27.855,27.064,27.107,24270898,0
2010-06-08,27.091,27.371,26.847,27.332,18801060,0
2010-06-09,27.38,27.839,27.168,27.288,18374412,0
2010-06-10,27.702,28.145,27.569,28.113,17831318,0
2010-06-11,27.758,27.923,27.306,27.685,15936913,0
2010-06-14,27.906,28.044,27.486,27.542,23592433,0
2010-06-15,27.702,27.82,27.107,27.716,22984034,0
2010-06-16,27.46,27.716,27.218,27.613,18995886,0
2010-06-17,27.658,27.749,27.021,27.415,27857047,0
2010-06-18,27.451,27.741,27.314,27.442,23028607,0
2010-06-21,27.658,27.667,26.839,27.002,19306764,0
2010-06-22,27.029,27.15,26.223,26.297,26642788,0
2010-06-23,26.273,26.454,26.006,26.205,28859099,0
2010-06-24,25.896,25.939,25.406,25.491,33555353,0
2010-06-25,25.416,25.99,25.416,25.948,50691658,0
2010-06-28,25.904,25.971,25.416,25.423,17975690,0
2010-06-29,25.046,25.046,24.418,24.599,26538285,0
2010-06-30,24.515,24.795,24.045,24.117,24373100,0
2010-07-01,24.409,24.488,23.618,23.989,31551822,0
2010-07-02,24.056,24.065,23.696,23.851,17916177,0
2010-07-06,24.047,24.169,23.285,23.489,21274542,0
2010-07-07,23.618,24.134,23.465,24.065,25349856,0
2010-07-08,24.356,24.383,23.815,24.185,18588804,0
2010-07-09,24.143,24.332,23.997,24.28,15717038,0
2010-07-12,24.254,24.709,24.254,24.323,16600215,0
2010-07-13,24.488,24.865,24.307,24.606,25635467,0
2010-07-14,24.529,24.529,24.134,24.298,15856561,0
2010-07-15,24.245,24.409,23.989,24.349,15748154,0
2010-07-16,24.185,24.298,23.239,23.294,25421213,0
2010-07-19,23.335,23.42,23.069,23.257,19840937,0
2010-07-20,22.982,24.083,22.871,23.997,27064842,0
2010-07-21,23.868,24.065,23.498,23.6,19935012,0
2010-07-22,23.806,24.46,23.806,24.245,30393979,0
2010-07-23,24.177,24.365,23.971,24.272,22089846,0
2010-07-26,24.264,24.976,24.254,24.907,18773372,0
2010-07-27,25.112,25.235,24.519,24.554,17284629,0
2010-07-28,24.554,24.874,24.056,24.126,16164287,0
2010-07-29,24.289,24.504,23.859,24.101,18045576,0
2010-07-30,23.841,24.537,23.74,24.495,17269684,0
2010-08-02,24.763,25.121,24.642,25.02,20751279,0
2010-08-03,24.992,25.07,24.409,24.443,13613888,0
2010-08-04,24.582,24.857,24.495,24.676,12788655,0
2010-08-05,24.504,24.857,24.341,24.668,10592934,0
2010-08-06,24.512,24.642,24.237,24.642,13233425,0
2010-08-09,24.717,24.888,24.642,24.66,9723393,0
2010-08-10,24.46,24.504,24.074,24.264,16108056,0
2010-08-11,23.997,24.109,23.713,23.806,13556059,0
2010-08-12,23.618,23.841,23.465,23.723,11507229,0
2010-08-13,23.635,23.806,23.428,23.465,10818896,0
2010-08-16,23.627,24.118,23.437,23.525,14121071,0
2010-08-17,24.083,24.744,23.806,24.323,26173942,0
2010-08-18,24.356,24.916,24.332,24.795,15927098,0
2010-08-19,24.537,24.786,24.031,24.245,16426586,0
2010-08-20,24.126,24.332,23.962,24.202,14466019,0
2010-08-23,24.537,24.606,23.884,23.912,13292867,0
2010-08-24,23.669,24.126,23.285,23.868,19287162,0
2010-08-25,23.705,24.488,23.705,24.341,16680744,0
2010-08-26,24.391,24.537,24.289,24.383,14792496,0
2010-08-27,24.504,24.778,24.28,24.691,14825714,0
2010-08-30,24.691,24.744,24.038,24.047,11173031,0
2010-08-31,23.764,24.126,23.667,23.902,14441995,0
2010-09-01,24.126,24.691,24.109,24.633,14818990,0
2010-09-02,24.709,25.388,24.691,25.267,16615117,0
2010-09-03,25.698,26.051,25.363,25.645,14838910,0
2010-09-07,25.483,25.603,25.148,25.2,9994152,0
2010-09-08,25.191,25.441,25.156,25.303,11113429,0
2010-09-09,25.586,25.681,25.174,25.267,9170354,0
2010-09-10,25.327,25.586,25.303,25.501,8524955,0
2010-09-13,25.725,25.904,25.569,25.766,11575957,0
2010-09-14,25.791,25.971,25.673,25.75,16380518,0
2010-09-15,25.586,25.784,25.474,25.725,11407051,0
2010-09-16,25.673,25.817,25.518,25.733,10885365,0
2010-09-17,25.817,25.939,25.603,25.681,15148500,0
2010-09-20,25.81,26.41,25.69,26.334,13432467,0
2010-09-21,26.454,26.866,26.369,26.558,16074985,0
2010-09-22,26.41,26.823,26.41,26.533,13574957,0
2010-09-23,26.297,26.713,26.273,26.496,18671621,0
2010-09-24,26.866,27.225,26.839,27.182,13215195,0
2010-09-27,27.235,27.364,27.011,27.15,9281664,0
2010-09-28,27.201,27.536,26.944,27.332,14554879,0
2010-09-29,27.271,27.434,27.201,27.332,10682391,0
2010-09-30,27.385,27.692,27.171,27.222,13231213,0
2010-10-01,27.296,27.528,27.191,27.341,10066417,0
2010-10-04,27.244,27.478,27.091,27.209,12012758,0
2010-10-05,26.936,27.434,26.847,27.271,18577208,0
2010-10-06,27.296,27.38,27.099,27.271,11589338,0
2010-10-07,27.355,27.586,27.142,27.271,15320788,0
2010-10-08,27.348,27.613,27.235,27.398,12312319,0
2010-10-11,27.398,27.398,27.176,27.314,9728756,0
2010-10-12,27.253,27.306,26.847,26.987,14594208,0
2010-10-13,27.064,27.191,26.583,26.633,17746118,0
2010-10-14,26.695,26.799,26.213,26.47,13085047,0
2010-10-15,26.633,26.704,26.135,26.378,15067125,0
2010-10-18,26.343,26.42,25.93,26.231,12455289,0
2010-10-19,26.033,26.435,25.99,26.126,14021628,0
2010-10-20,26.223,26.609,26.06,26.403,21533251,0
2010-10-21,26.542,27.528,26.533,27.332,25842553,0
2010-10-22,27.296,27.341,26.978,27.046,10593800,0
2010-10-25,27.046,27.348,26.91,26.978,9959745,0
2010-10-26,26.866,27.072,26.633,26.883,10798553,0
2010-10-27,26.676,26.676,26.162,26.551,13457543,0
2010-10-28,26.79,26.875,26.533,26.799,9232501,0
2010-10-29,26.71,26.788,26.526,26.553,11056099,0
2010-11-01,26.633,26.902,26.256,26.387,9583597,0
2010-11-02,26.633,27.467,26.617,27.075,17566525,0
2010-11-03,27.159,27.191,26.667,27.029,10566395,0
2010-11-04,27.348,27.478,27.279,27.442,12915419,0
2010-11-05,27.451,27.741,27.296,27.424,12512024,0
2010-11-08,27.176,27.182,26.805,27.056,11279121,0
2010-11-09,27.046,27.072,26.79,27.038,11949455,0
2010-11-10,27.046,27.235,26.847,27.218,13006518,0
2010-11-11,26.952,27.434,26.919,27.235,10737709,0
2010-11-12,27.064,27.288,26.936,27.011,12331292,0
2010-11-15,27.002,27.47,26.936,26.97,11209289,0
2010-11-16,27.235,28.197,27.099,27.244,29794843,0
2010-11-17,27.159,27.244,26.352,26.487,22573905,0
2010-11-18,26.641,26.713,26.42,26.524,30561016,0
2010-11-19,26.462,26.823,26.462,26.823,29510428,0
2010-11-22,26.676,26.936,26.533,26.713,26943749,0
2010-11-23,26.551,26.633,26.487,26.558,13615658,0
2010-11-24,26.79,26.936,26.704,26.772,11346428,0
2010-11-26,26.591,26.772,26.505,26.633,4867621,0
2010-11-29,26.524,26.567,26.06,26.369,13775560,0
2010-11-30,25.794,26.296,25.761,25.959,15002294,0
2010-12-01,26.29,27.279,26.29,27.159,19885769,0
2010-12-02,27.168,28.809,27.168,28.663,30061098,0
2010-12-03,28.506,28.832,28.351,28.766,19033886,0
2010-12-06,28.739,28.825,28.612,28.645,10890151,0
2010-12-07,28.929,29.153,28.8,28.825,14675757,0
2010-12-08,28.73,29.339,28.703,29.238,13275827,0
2010-12-09,29.727,29.856,29.11,29.487,17634776,0
2010-12-10,29.572,29.667,29.339,29.556,13355565,0
2010-12-13,29.556,29.771,29.504,29.692,14846404,0
2010-12-14,29.736,29.986,29.619,29.83,12959062,0
2010-12-15,29.7,30.148,29.683,29.89,16190089,0
2010-12-16,29.931,30.259,29.803,30.173,13025903,0
2010-12-17,30.131,30.304,30.011,30.157,20686337,0
2010-12-20,30.287,30.493,30.122,30.243,10424403,0
2010-12-21,30.414,30.493,30.131,30.139,8150354,0
2010-12-22,30.207,30.372,30.08,30.226,7497366,0
2010-12-23,30.175,30.414,30.099,30.148,7261358,0
2010-12-27,30.018,30.422,29.856,30.278,5944972,0
2010-12-28,30.259,30.328,30.045,30.148,4750045,0
2010-12-29,30.215,30.329,29.972,29.972,7130931,0
2010-12-30,29.893,30.12,29.858,29.955,7637449,0
2010-12-31,29.846,30.138,29.75,30.121,6295839,0
2011-01-03,30.243,30.561,30.234,30.338,8681431,0
2011-01-04,30.304,30.552,29.762,29.789,16701199,0
2011-01-05,29.745,29.96,29.581,29.692,13360881,0
2011-01-06,29.667,29.899,29.42,29.572,13415993,0
2011-01-07,29.572,29.727,29.366,29.537,13659355,0
2011-01-10,29.339,29.619,29.272,29.546,11436015,0
2011-01-11,29.736,30.252,29.634,29.95,14442407,0
2011-01-12,29.899,30.131,29.78,29.926,10427650,0
2011-01-13,29.908,30.312,29.821,30.304,12454498,0
2011-01-14,30.167,30.93,30.089,30.837,16095448,0
2011-01-18,30.907,31.107,30.812,30.95,12508044,0
2011-01-19,30.934,30.934,30.486,30.613,10603501,0
2011-01-20,30.699,31.482,30.699,31.352,15672375,0
2011-01-21,31.635,31.78,31.334,31.368,13834360,0
2011-01-24,31.325,31.489,31.188,31.489,10278847,0
2011-01-25,31.419,31.942,31.257,31.924,16547562,0
2011-01-26,31.933,32.632,31.917,32.15,19744452,0
2011-01-27,32.229,32.751,32.141,32.632,12464888,0
2011-01-28,32.554,32.614,31.473,31.533,14620382,0
2011-01-31,31.9,31.943,31.403,31.589,13019791,0
2011-02-01,31.737,31.892,31.361,31.78,11195713,0
2011-02-02,31.548,31.746,31.257,31.41,9038126,0
2011-02-03,31.426,31.835,31.332,31.532,6593124,0
2011-02-04,31.583,31.917,31.377,31.618,8799002,0
2011-02-07,31.618,31.688,31.419,31.446,8201298,0
2011-02-08,31.473,32.023,31.283,31.924,7127696,0
2011-02-09,31.851,31.96,31.762,31.933,7929012,0
2011-02-10,31.911,32.18,31.843,32.059,6994166,0
2011-02-11,31.817,32.203,31.506,32.203,11701310,0
2011-02-14,32.195,32.357,32.023,32.286,10557595,0
2011-02-15,32.295,32.416,32.065,32.383,7607718,0
2011-02-16,32.426,32.725,32.295,32.528,7916264,0
2011-02-17,32.501,32.846,32.312,32.804,9537915,0
2011-02-18,32.759,33.078,32.638,33.062,14985536,0
2011-02-22,33.766,33.834,32.443,32.725,23966916,0
2011-02-23,32.657,32.889,31.703,32.048,17569248,0
2011-02-24,31.988,32.366,31.599,31.91,10875242,0
2011-02-25,31.962,32.206,31.599,31.859,11319359,0
2011-02-28,31.915,32.256,31.839,32.196,11316976,0
2011-03-01,31.911,32.404,31.523,31.582,11636702,0
2011-03-02,31.444,31.78,31.211,31.496,14754024,0
2011-03-03,31.808,32.317,31.746,32.266,9342341,0
2011-03-04,32.18,32.525,31.599,31.981,10779849,0
2011-03-07,32.017,32.388,31.643,31.679,10342823,0
2011-03-08,31.763,32.232,31.608,32.043,16460262,0
2011-03-09,32.084,32.682,31.926,32.586,10775629,0
2011-03-10,32.308,32.439,31.954,32.068,10286693,0
2011-03-11,32.034,32.308,31.721,32.126,8935168,0
2011-03-14,31.935,31.954,31.384,31.73,10093945,0
2011-03-15,31.055,31.626,30.985,31.393,10300284,0
2011-03-16,31.262,31.367,30.649,30.866,16195722,0
2011-03-17,31.201,31.254,30.722,30.931,11250012,0
2011-03-18,31.177,31.375,30.934,31.141,13094590,0
2011-03-21,31.393,31.746,31.384,31.514,8907536,0
2011-03-22,31.452,31.679,31.367,31.393,7527371,0
2011-03-23,31.211,31.73,31.168,31.679,9828512,0
2011-03-24,31.877,32.656,31.826,32.317,11597986,0
2011-03-25,32.362,32.716,32.299,32.371,8804061,0
2011-03-28,32.414,32.448,31.679,31.704,9914681,0
2011-03-29,32.326,32.707,32.135,32.612,21240625,0
2011-03-30,32.595,32.732,32.189,32.498,8933441,0
2011-03-31,32.255,32.404,31.839,32.059,10310922,0
2011-04-01,32.108,32.759,31.972,32.49,10694075,0
2011-04-04,32.422,32.638,32.206,32.414,7592785,0
2011-04-05,32.24,32.732,32.224,32.525,11680230,0
2011-04-06,32.612,32.69,32.189,32.439,11647755,0
2011-04-07,32.396,32.785,32.214,32.724,12024768,0
2011-04-08,32.785,32.837,32.206,32.404,11383374,0
2011-04-11,32.396,32.82,32.352,32.525,8133015,0
2011-04-12,32.317,32.864,32.317,32.664,9875517,0
2011-04-13,32.732,32.845,32.153,32.586,11953491,0
2011-04-14,32.525,32.845,32.396,32.732,7631200,0
2011-04-15,32.828,33.217,32.82,33.019,12043393,0
2011-04-18,32.682,32.716,32.189,32.664,9535663,0
2011-04-19,32.776,32.889,32.498,32.673,8122109,0
2011-04-20,33.114,33.313,32.732,32.82,10290879,0
2011-04-21,32.932,33.019,32.474,32.698,9726936,0
2011-04-25,32.534,32.621,32.257,32.49,9932763,0
2011-04-26,32.25,32.482,31.954,32.189,16307560,0
2011-04-27,32.266,32.482,31.99,32.282,14600354,0
2011-04-28,32.153,32.586,32.144,32.414,11196372,0
2011-04-29,32.404,32.491,32.024,32.138,18426902,0
2011-05-02,32.352,32.586,32.162,32.308,9145358,0
2011-05-03,32.073,32.37,32.055,32.307,10211550,0
2011-05-04,32.266,32.543,32.092,32.172,13083481,0
2011-05-05,32.005,32.38,31.822,32.013,15785167,0
2011-05-06,32.299,32.422,31.808,31.999,12362439,0
2011-05-09,31.944,32.084,31.746,31.972,7564657,0
2011-05-10,31.911,32.326,31.911,32.24,7878948,0
2011-05-11,32.013,32.298,31.931,32.204,11092683,0
2011-05-12,32.135,32.381,31.903,32.257,11231665,0
2011-05-13,32.275,32.317,31.818,32.017,10005793,0
2011-05-16,31.695,32.275,31.617,31.99,13408139,0
2011-05-17,32.308,32.82,32.172,32.352,20154640,0
2011-05-18,32.299,32.474,32.135,32.404,10485205,0
2011-05-19,32.396,32.396,32.084,32.343,8118513,0
2011-05-20,32.281,32.325,31.915,32.047,9430542,0
2011-05-23,31.738,32.009,31.599,31.852,11184811,0
2011-05-24,31.843,31.911,31.539,31.617,12207834,0
2011-05-25,31.617,31.753,31.417,31.688,14239233,0
2011-05-26,31.532,31.721,31.235,31.305,9319475,0
2011-05-27,31.454,31.506,31.061,31.139,11075291,0
2011-05-31,31.257,31.38,31.16,31.38,9974201,0
2011-06-01,31.245,31.367,30.621,30.621,12067827,0
2011-06-02,30.494,30.544,30.024,30.354,13080623,0
2011-06-03,29.946,30.156,29.781,29.955,10204241,0
2011-06-06,29.868,30.112,29.659,29.659,8652686,0
2011-06-07,29.808,30.296,29.675,29.692,10821953,0
2011-06-08,29.58,29.684,29.435,29.503,10902170,0
2011-06-09,29.526,29.893,29.51,29.692,8008632,0
2011-06-10,29.563,29.625,28.909,28.954,14320869,0
2011-06-13,28.945,29.311,28.9,28.988,13575209,0
2011-06-14,29.51,30.356,29.38,30.287,20107296,0
2011-06-15,29.938,30.042,29.475,29.526,16745506,0
2011-06-16,29.693,30.309,29.64,30.071,16142315,0
2011-06-17,30.252,30.442,29.902,30.096,21022969,0
2011-06-20,29.884,30.487,29.876,30.304,9023357,0
2011-06-21,30.407,30.904,30.156,30.879,16963594,0
2011-06-22,30.74,30.855,30.407,30.442,11355404,0
2011-06-23,30.128,31.088,30.103,31.07,19593342,0
2011-06-24,31.045,31.105,30.573,30.573,18017094,0
2011-06-27,30.531,30.845,30.225,30.68,9659678,0
2011-06-28,30.799,31.62,30.731,31.426,19485765,0
2011-06-29,31.506,31.646,31.193,31.359,14105410,0
2011-06-30,31.537,31.643,31.324,31.564,13693836,0
2011-07-01,31.628,32.213,31.601,32.013,11210560,0
2011-07-05,31.922,32.114,31.749,31.889,11332908,0
2011-07-06,31.82,32.022,31.653,31.872,8065012,0
2011-07-07,32.204,32.466,32.03,32.289,11215273,0
2011-07-08,31.908,31.977,31.646,31.915,11248716,0
2011-07-11,31.601,31.95,31.515,31.691,9493897,0
2011-07-12,31.725,32.03,31.463,31.472,10235326,0
2011-07-13,31.673,31.922,31.426,31.489,12108148,0
2011-07-14,31.549,31.847,31.219,31.342,12457835,0
2011-07-15,31.454,31.454,30.931,31.298,11373634,0
2011-07-18,31.219,31.332,30.799,31.105,7914529,0
2011-07-19,31.248,31.608,31.142,31.468,11112149,0
2011-07-20,31.575,31.881,31.305,31.732,12973937,0
2011-07-21,31.873,32.43,31.839,32.005,14249448,0
2011-07-22,32.005,32.089,31.697,31.83,9176509,0
2011-07-25,31.697,32.222,31.584,31.94,9889202,0
2011-07-26,31.888,32.214,31.696,31.713,11338053,0
2011-07-27,31.646,31.691,30.982,31.045,14071859,0
2011-07-28,31.055,31.468,30.554,30.633,15845257,0
2011-07-29,30.3,30.714,30.185,30.439,13882072,0
2011-08-01,30.564,30.564,29.526,29.849,16089948,0
2011-08-02,29.509,29.634,28.58,28.606,21093690,0
2011-08-03,28.64,28.744,28.193,28.716,16321285,0
2011-08-04,28.246,28.515,27.622,27.631,21608715,0
2011-08-05,27.95,28.021,26.686,26.792,41856041,0
2011-08-08,26.25,26.451,25.205,25.214,43610504,0
2011-08-09,25.519,26.374,24.515,26.277,29980667,0
2011-08-10,25.554,25.85,24.786,24.849,26911818,0
2011-08-11,24.69,26.494,24.682,26.19,23079584,0
2011-08-12,26.36,26.71,25.962,26.654,21495974,0
2011-08-15,26.723,27.427,26.557,27.418,18234434,0
2011-08-16,28.789,29.12,28.474,28.865,33222777,0
2011-08-17,29.238,29.625,28.692,29.116,18377945,0
2011-08-18,28.256,28.596,27.676,28.026,21209115,0
2011-08-19,27.77,28.633,27.709,27.787,17745212,0
2011-08-22,28.237,28.421,27.912,28.131,14595793,0
2011-08-23,28.291,28.894,28.106,28.859,14387372,0
2011-08-24,28.746,30.036,28.659,29.957,22798792,0
2011-08-25,30.036,30.292,29.3,29.492,17750585,0
2011-08-26,29.719,30.045,29.29,29.634,21117619,0
2011-08-29,30.054,30.054,29.457,29.625,16880126,0
2011-08-30,29.618,29.701,29.238,29.474,18360368,0
2011-08-31,29.713,29.777,29.131,29.308,19934748,0
2011-09-01,29.441,29.659,28.859,28.913,17489670,0
2011-09-02,28.333,28.609,28.024,28.256,13971805,0
2011-09-06,27.351,28.201,27.289,28.14,13713572,0
2011-09-07,28.614,28.859,28.403,28.859,15162896,0
2011-09-08,28.7,28.876,28.358,28.499,11290714,0
2011-09-09,28.147,28.403,27.641,27.981,13349950,0
2011-09-12,27.383,28.421,27.366,28.403,13778491,0
2011-09-13,28.421,28.832,28.219,28.675,14344376,0
2011-09-14,28.782,29.851,28.692,29.448,17514773,0
2011-09-15,29.756,30.116,29.58,30.099,13679837,0
2011-09-16,30.405,30.731,30.274,30.387,23641422,0
2011-09-19,29.922,30.283,29.701,30.16,10023480,0
2011-09-20,30.292,31.021,30.036,30.563,15914805,0
2011-09-21,30.623,30.755,29.667,29.711,13542327,0
2011-09-22,28.799,29.649,28.606,29.015,22747806,0
2011-09-23,28.957,29.728,28.894,29.608,14791991,0
2011-09-26,29.625,29.851,28.957,29.851,19729476,0
2011-09-27,30.361,30.431,29.58,29.747,14998669,0
2011-09-28,29.878,30.116,29.474,29.502,11070399,0
2011-09-29,29.886,30.274,29.015,29.667,16208014,0
2011-09-30,29.194,29.54,28.835,28.855,12432084,0
2011-10-03,28.799,28.975,27.726,27.735,20418527,0
2011-10-04,27.333,28.58,27.244,28.507,17158615,0
2011-10-05,27.955,29.008,27.878,28.824,18588918,0
2011-10-06,28.543,29.325,28.448,29.308,10307407,0
2011-10-07,29.534,30.151,29.395,29.782,14588125,0
2011-10-10,30.107,30.431,30.001,30.431,9973812,0
2011-10-11,30.377,30.571,30.054,30.476,9122718,0
2011-10-12,30.652,30.808,30.476,30.486,12116861,0
2011-10-13,30.309,30.476,29.895,30.211,10182931,0
2011-10-14,30.571,30.799,30.283,30.773,8706469,0
2011-10-17,30.597,31.152,30.37,30.422,10064679,0
2011-10-18,30.504,31.783,30.228,31.564,17127641,0
2011-10-19,31.423,31.625,30.984,31.081,11329352,0
2011-10-20,31.257,31.478,30.871,31.371,10797575,0
2011-10-21,31.739,32.364,31.598,32.364,16073685,0
2011-10-24,32.592,32.793,32.099,32.224,12714383,0
2011-10-25,32.069,32.263,31.581,31.643,12388847,0
2011-10-26,31.958,32.189,31.309,32.089,12706787,0
2011-10-27,32.96,33.058,32.3,32.679,13349056,0
2011-10-28,32.416,32.644,31.635,31.713,16013949,0
2011-10-31,31.624,31.624,31.331,31.427,11717475,0
2011-11-01,30.504,31.589,30.36,31.201,14907728,0
2011-11-02,31.704,31.783,31.397,31.598,11269514,0
2011-11-03,31.822,32.051,31.334,32.008,10283083,0
2011-11-04,31.723,31.97,31.476,31.952,7112992,0
2011-11-07,32.232,32.855,32.107,32.785,14309521,0
2011-11-08,32.977,33.364,32.731,33.311,11241597,0
2011-11-09,32.882,33.173,32.51,32.627,12422659,0
2011-11-10,32.899,32.962,32.528,32.661,8299179,0
2011-11-11,32.926,33.697,32.926,33.413,11598514,0
2011-11-14,33.496,33.838,33.321,33.582,15795783,0
2011-11-15,33.872,34.014,33.232,33.426,17395635,0
2011-11-16,33.058,34.022,32.995,33.224,13437994,0
2011-11-17,33.242,33.444,32.696,33.031,12951509,0
2011-11-18,33.033,33.316,32.749,33.263,13452157,0
2011-11-21,32.926,33.236,32.211,32.537,13212682,0
2011-11-22,32.491,32.899,32.287,32.572,9379622,0
2011-11-23,32.287,32.387,32.024,32.069,7638494,0
2011-11-25,32.043,32.44,31.97,32.024,4119325,0
2011-11-28,32.547,33.121,32.547,32.749,9154391,0
2011-11-29,33.095,34.598,32.971,34.475,23495920,0
2011-11-30,34.908,35.205,34.148,34.703,22210103,0
2011-12-01,34.387,35.007,34.325,34.813,10872772,0
2011-12-02,35.119,35.802,35.1,35.343,20237532,0
2011-12-05,35.511,35.919,35.209,35.599,15781025,0
2011-12-06,35.474,36.031,35.369,35.678,14127031,0
2011-12-07,35.464,36.216,35.432,36.04,13778089,0
2011-12-08,35.828,36.104,35.253,35.315,13561519,0
2011-12-09,35.492,35.76,35.387,35.599,11650163,0
2011-12-12,35.262,35.492,34.784,35.44,12512535,0
2011-12-13,35.591,35.617,34.831,34.962,12744990,0
2011-12-14,34.907,35.016,34.368,34.636,13642844,0
2011-12-15,35.06,35.36,34.847,34.882,12187015,0
2011-12-16,35.175,35.872,35.165,35.767,22767515,0
2011-12-19,35.668,36.113,35.492,35.574,10059946,0
2011-12-20,36.086,37.155,36.086,37.119,22683528,0
2011-12-21,37.111,37.211,36.776,37.164,13637003,0
2011-12-22,37.103,37.287,36.856,37.094,11159603,0
2011-12-23,37.146,37.279,36.891,37.246,4905038,0
2011-12-27,37.155,37.583,37.094,37.36,5373331,0
2011-12-28,37.369,37.509,36.74,36.748,5797524,0
2011-12-29,36.908,37.193,36.793,37.174,7105560,0
2011-12-30,37.299,37.445,37.176,37.204,5394916,0
2012-01-03,37.527,37.961,37.228,37.287,9552516,0
2012-01-04,37.22,37.979,37.094,37.82,12527978,0
2012-01-05,37.723,38.226,37.509,38.129,11578692,0
2012-01-06,38.049,38.314,37.873,38.226,8233802,0
2012-01-09,38.208,38.314,37.828,38.253,8303514,0
2012-01-10,38.491,38.581,38.156,38.52,8472894,0
2012-01-11,38.51,38.581,38.193,38.456,9299853,0
2012-01-12,38.597,38.632,38.165,38.397,9550171,0
2012-01-13,38.146,38.52,37.97,38.501,9126810,0
2012-01-17,38.587,38.898,38.507,38.704,8712020,0
2012-01-18,38.687,39.812,38.668,39.712,14857612,0
2012-01-19,39.704,40.191,39.333,40.182,17768373,0
2012-01-20,40.253,40.262,39.208,39.385,14226909,0
2012-01-23,39.243,39.812,38.919,39.712,15571829,0
2012-01-24,39.544,39.934,39.43,39.785,12377868,0
2012-01-25,39.669,40.182,39.467,40.05,11221880,0
2012-01-26,40.129,40.129,39.351,39.776,12628235,0
2012-01-27,39.58,39.822,39.299,39.704,8955797,0
2012-01-30,39.448,39.636,39.132,39.616,7600417,0
2012-01-31,39.798,40.037,39.164,39.283,11689988,0
2012-02-01,39.544,39.738,39.309,39.351,12325289,0
2012-02-02,39.421,39.485,39.199,39.341,10129579,0
2012-02-03,39.661,40.058,39.661,39.971,11778666,0
2012-02-06,39.864,40.067,39.812,39.997,9144078,0
2012-02-07,39.913,40.332,39.903,40.224,10990558,0
2012-02-08,40.224,40.234,39.69,39.968,8564731,0
2012-02-09,40.056,40.146,39.673,40.056,6053662,0
2012-02-10,39.776,40.111,39.757,40.111,5680071,0
2012-02-13,40.279,40.801,40.217,40.642,10378770,0
2012-02-14,40.589,40.89,40.422,40.758,8721086,0
2012-02-15,40.493,40.854,40.394,40.449,8460629,0
2012-02-16,40.608,40.908,40.457,40.642,8424837,0
2012-02-17,40.838,41.339,40.787,41.332,13059880,0
2012-02-21,42.519,42.536,41.271,41.519,23140275,0
2012-02-22,41.436,41.801,41.107,41.212,13153701,0
2012-02-23,41.181,41.766,41.168,41.544,10433029,0
2012-02-24,41.588,41.712,41.391,41.569,10996564,0
2012-02-27,41.322,41.915,41.221,41.526,11081679,0
2012-02-28,41.756,41.882,41.436,41.791,8981898,0
2012-02-29,41.777,42.298,41.77,42.091,12825942,0
2012-03-01,42.193,42.38,41.846,41.997,8975316,0
2012-03-02,41.979,42.148,41.829,41.952,6686347,0
2012-03-05,41.836,42.193,41.534,41.934,10227691,0
2012-03-06,41.481,41.604,41.062,41.303,10207288,0
2012-03-07,41.322,42.29,41.276,42.193,15047440,0
2012-03-08,42.316,42.726,42.255,42.576,11718063,0
2012-03-09,42.655,42.897,42.585,42.825,9883067,0
2012-03-12,42.797,43.325,42.736,43.262,10623860,0
2012-03-13,43.358,43.776,43.27,43.749,12190016,0
2012-03-14,44,44.258,43.832,44.045,11318473,0
2012-03-15,43.991,44.018,43.512,43.803,9961985,0
2012-03-16,44.028,44.091,43.494,43.672,14903668,0
2012-03-19,43.512,43.615,43.163,43.475,10140249,0
2012-03-20,43.233,44.072,43.233,43.962,8569010,0
2012-03-21,43.962,44.455,43.903,44.327,11622463,0
2012-03-22,44.045,44.41,43.93,44.231,8082021,0
2012-03-23,43.972,44.14,43.401,44.108,9721849,0
2012-03-26,44.258,44.651,44.249,44.633,13186193,0
2012-03-27,44.515,44.829,44.515,44.552,8744766,0
2012-03-28,44.419,44.739,44.158,44.437,8967164,0
2012-03-29,44.072,44.464,43.982,44.437,6167831,0
2012-03-30,44.609,44.886,44.518,44.788,8663020,0
2012-04-02,44.605,44.739,44.303,44.506,9474943,0
2012-04-03,44.393,44.739,44.258,44.515,9737585,0
2012-04-04,44.327,44.524,44.124,44.384,7053501,0
2012-04-05,44.24,45.094,44.124,45.06,7666722,0
2012-04-09,44.402,45.129,44.402,45.035,7754058,0
2012-04-10,44.801,45.282,43.944,43.944,14876960,0
2012-04-11,44.231,44.464,44.168,44.295,8575240,0
2012-04-12,44.384,45.119,44.216,45.076,11762123,0
2012-04-13,45.052,45.656,45.052,45.372,11715472,0
2012-04-16,45.798,46.164,45.353,46.02,11500270,0
2012-04-17,46.113,46.425,45.639,46.321,10169686,0
2012-04-18,46.174,46.261,45.851,46.129,7920610,0
2012-04-19,46.119,46.27,45.664,45.907,12236850,0
2012-04-20,46.119,46.233,45.639,45.816,12385917,0
2012-04-23,45.54,45.639,45.104,45.496,7639344,0
2012-04-24,45.619,46.003,45.282,45.611,7230306,0
2012-04-25,45.842,46.326,45.807,46.215,7333630,0
2012-04-26,46.119,46.344,45.763,46.181,8268424,0
2012-04-27,46.307,46.645,45.664,46.251,11216258,0
2012-04-30,46.21,46.265,45.925,46.113,7638379,0
2012-05-01,46.238,46.964,45.925,46.578,9518947,0
2012-05-02,46.467,47.053,46.419,46.926,11354328,0
2012-05-03,46.918,47.081,46.51,46.713,11760053,0
2012-05-04,46.552,46.616,46.028,46.261,9619949,0
2012-05-07,45.941,46.147,45.727,45.753,9593810,0
2012-05-08,45.603,45.656,44.346,45.068,17755286,0
2012-05-09,44.687,44.844,44.387,44.618,19743566,0
2012-05-10,44.975,45.182,44.844,45.066,18061234,0
2012-05-11,44.743,45.298,44.565,44.815,11781779,0
2012-05-14,44.641,45.044,44.268,44.41,13852703,0
2012-05-15,42.646,44.072,42.051,43.335,32378022,0
2012-05-16,43.538,43.913,43.401,43.42,16575683,0
2012-05-17,43.353,43.353,41.854,41.863,14513725,0
2012-05-18,41.842,42.325,41.599,41.888,14558883,0
2012-05-21,41.394,42.577,41.286,42.389,14279018,0
2012-05-22,42.728,43.257,42.451,42.97,16879440,0
2012-05-23,42.718,43.444,42.586,43.388,15151681,0
2012-05-24,43.501,44.269,43.33,44.259,9873361,0
2012-05-25,44.297,44.599,43.912,44.018,11029223,0
2012-05-29,44.44,44.707,44.125,44.582,9585088,0
2012-05-30,44.377,44.582,43.801,44.518,13394976,0
2012-05-31,44.44,44.574,44.028,44.188,15876282,0
2012-06-01,43.748,44.109,42.917,42.953,14116631,0
2012-06-04,42.908,43.775,42.764,43.67,17831791,0
2012-06-05,43.417,43.953,43.238,43.811,10561292,0
2012-06-06,44.269,45.315,44.188,45.315,43201546,0
2012-06-07,45.782,46.228,45.594,45.89,23075982,0
2012-06-08,45.862,46.892,45.719,46.883,14893684,0
2012-06-11,47.096,47.188,45.925,45.987,13097241,0
2012-06-12,46.161,46.841,46.032,46.784,10056540,0
2012-06-13,46.372,46.482,45.504,45.647,16217740,0
2012-06-14,46.078,47.081,45.915,46.713,18438195,0
2012-06-15,46.652,47.02,46.219,46.454,19519650,0
2012-06-18,46.51,47.133,46.256,46.858,12992774,0
2012-06-19,47.243,47.663,47.053,47.439,11635859,0
2012-06-20,47.556,47.716,46.876,47.312,10469830,0
2012-06-21,47.294,47.465,45.89,45.907,22384328,0
2012-06-22,46.302,46.587,46.032,46.587,25629399,0
2012-06-25,46.202,46.321,45.862,46.142,13128465,0
2012-06-26,46.238,46.766,45.954,46.464,10275566,0
2012-06-27,46.482,46.51,46.05,46.168,12037807,0
2012-06-28,46.015,46.444,45.577,46.293,12301456,0
2012-06-29,46.803,47.457,46.739,47.457,10830960,0
2012-07-02,47.431,47.68,47.028,47.475,10880738,0
2012-07-03,46.454,46.542,45.558,46.256,14817923,0
2012-07-05,45.997,46.832,45.954,46.671,10089663,0
2012-07-06,46.381,46.813,46.293,46.705,7966288,0
2012-07-09,46.747,46.841,46.33,46.68,6847603,0
2012-07-10,46.964,47.243,46.623,46.766,9345931,0
2012-07-11,46.756,47.115,46.015,46.275,11250234,0
2012-07-12,45.738,46.435,45.55,46.168,10651704,0
2012-07-13,46.444,46.747,46.302,46.652,8899564,0
2012-07-16,46.398,46.398,45.611,46.078,9473081,0
2012-07-17,45.603,45.755,45.032,45.423,18445250,0
2012-07-18,45.307,45.703,45.066,45.594,10297834,0
2012-07-19,45.683,46.015,45.229,45.639,11870309,0
2012-07-20,45.568,45.746,45.315,45.406,9970961,0
2012-07-23,44.877,45.89,44.574,45.639,11809135,0
2012-07-24,45.639,45.944,45.324,45.827,9878775,0
2012-07-25,46.113,46.435,45.674,45.738,9340849,0
2012-07-26,46.34,47.431,46.34,47.386,14013468,0
2012-07-27,47.457,48.613,47.386,48.103,10206067,0
2012-07-30,47.878,48.146,47.294,47.688,10076529,0
2012-07-31,47.449,47.465,46.68,46.73,12964044,0
2012-08-01,46.849,47.047,46.168,46.284,9298254,0
2012-08-02,46.161,46.643,45.862,46.022,10648775,0
2012-08-03,46.747,46.876,46.444,46.832,8356928,0
2012-08-06,46.935,47.233,46.519,46.568,8342742,0
2012-08-07,46.794,47.047,46.372,46.926,7279153,0
2012-08-08,46.69,47.331,46.527,47.276,6027497,0
2012-08-09,47.053,47.84,47.011,47.601,9295610,0
2012-08-10,47.422,47.546,47.09,47.518,10146090,0
2012-08-13,47.601,47.671,47.152,47.303,11146950,0
2012-08-14,48.496,49.241,48.111,48.996,21805003,0
2012-08-15,49.033,49.562,48.969,49.259,10753802,0
2012-08-16,49.259,50.565,49.232,50.429,11334003,0
2012-08-17,50.386,51.209,50.217,50.806,12578513,0
2012-08-20,50.662,50.753,50.132,50.662,9418715,0
2012-08-21,50.753,50.96,50.259,50.438,9319074,0
2012-08-22,50.421,50.976,50.349,50.727,7456836,0
2012-08-23,50.672,50.984,50.556,50.645,7385458,0
2012-08-24,50.501,51.047,50.501,51.011,6458329,0
2012-08-27,51.12,51.12,50.528,50.753,7999239,0
2012-08-28,50.626,51.176,50.591,50.887,5285894,0
2012-08-29,51.031,51.321,50.897,51.167,5103188,0
2012-08-30,51.049,51.132,50.834,50.97,6494325,0
2012-08-31,51.141,51.284,50.906,51.085,8272709,0
2012-09-04,51.122,51.312,50.834,51.122,6569810,0
2012-09-05,51.284,51.599,50.746,50.897,6741407,0
2012-09-06,50.859,51.914,50.859,51.896,8561757,0
2012-09-07,51.996,52.112,51.348,51.545,7563647,0
2012-09-10,51.741,52.103,51.509,51.58,7669221,0
2012-09-11,51.519,51.58,50.962,51.058,8321403,0
2012-09-12,51.176,51.4,50.797,51.355,8636436,0
2012-09-13,51.373,52.562,51.141,52.48,11967169,0
2012-09-14,52.858,53.75,52.806,53.525,13861568,0
2012-09-17,53.291,53.535,52.816,53.03,8871720,0
2012-09-18,53.083,53.157,52.67,52.986,5794859,0
2012-09-19,53.272,54.011,53.111,53.535,7385861,0
2012-09-20,53.281,53.381,52.894,53.364,7067521,0
2012-09-21,53.633,53.948,53.39,53.49,10019566,0
2012-09-24,53.423,53.578,53.006,53.461,6208846,0
2012-09-25,53.859,54.533,53.67,53.759,10802173,0
2012-09-26,53.633,53.966,53.227,53.262,9535567,0
2012-09-27,53.49,54.193,53.328,53.903,6470038,0
2012-09-28,53.724,54.39,53.481,54.345,8600465,0
2012-10-01,54.704,54.779,54.317,54.525,9484021,0
2012-10-02,54.794,54.812,54.147,54.308,7301822,0
2012-10-03,54.417,55.614,54.354,55.604,9407202,0
2012-10-04,55.668,56.189,55.38,55.578,9689438,0
2012-10-05,55.785,56.894,55.721,56.894,10745887,0
2012-10-08,56.694,56.801,55.578,55.704,10853707,0
2012-10-09,55.444,55.515,54.866,54.866,10784622,0
2012-10-10,54.469,54.968,53.661,53.778,16955306,0
2012-10-11,53.966,54.002,52.885,53.121,11587523,0
2012-10-12,53.338,53.849,53.253,53.613,7281294,0
2012-10-15,53.903,54.686,53.786,54.597,8967674,0
2012-10-16,54.788,54.911,54.399,54.788,7956723,0
2012-10-17,55.171,55.92,55.045,55.263,12633696,0
2012-10-18,55.263,55.721,55.226,55.632,10464450,0
2012-10-19,55.595,55.838,55.37,55.713,11996512,0
2012-10-22,55.586,55.856,55.3,55.848,8649003,0
2012-10-23,55.406,55.614,54.968,55.586,9191251,0
2012-10-24,55.768,56.018,55.119,55.164,7984067,0
2012-10-25,55.541,55.713,54.289,54.443,10669898,0
2012-10-26,54.354,54.427,53.51,54.048,11619419,0
2012-10-31,56.497,56.712,54.812,55.254,15355532,0
2012-11-01,55.768,56.163,55.558,56.046,7648439,0
2012-11-02,56.307,56.629,55.793,55.829,9893958,0
2012-11-05,55.829,56.288,55.748,56.155,5447938,0
2012-11-06,56.342,56.62,56.11,56.371,7795950,0
2012-11-07,56.119,56.145,55.3,55.802,9761793,0
2012-11-08,55.632,55.802,54.769,54.788,8055264,0
2012-11-09,54.607,55.226,54.289,54.873,7290040,0
2012-11-12,55.101,55.3,54.46,55.055,9279682,0
2012-11-13,56.198,58.009,55.949,57.055,23820360,0
2012-11-14,56.926,57.161,55.199,55.334,14863865,0
2012-11-15,55.155,55.704,54.949,55.138,9114448,0
2012-11-16,54.939,56.063,54.939,55.92,10066359,0
2012-11-19,56.252,57.018,56.082,57.01,11151715,0
2012-11-20,56.909,57.494,56.847,57.45,9509569,0
2012-11-21,57.306,57.773,57.161,57.694,6191985,0
2012-11-23,57.865,58.36,57.721,58.351,4134559,0
2012-11-26,58.151,58.411,57.753,58.215,7464419,0
2012-11-27,57.882,58.288,57.464,58.018,9106406,0
2012-11-28,57.751,58.64,57.301,58.62,8581279,0
2012-11-29,58.378,58.792,57.96,58.088,8437109,0
2012-11-30,58.232,58.983,57.908,58.839,10255214,0
2012-12-03,58.785,59.608,58.685,58.758,7406180,0
2012-12-04,58.766,58.766,58.079,58.088,8612291,0
2012-12-05,58.027,58.305,57.374,57.889,6691218,0
2012-12-06,57.889,58.278,57.547,58.18,6455781,0
2012-12-07,58.412,58.55,57.908,58.278,6737932,0
2012-12-10,58.18,58.18,56.994,57.004,9013087,0
2012-12-11,57.264,57.419,56.741,56.869,7539534,0
2012-12-12,57.138,57.185,56.65,56.903,7980699,0
2012-12-13,57.004,57.222,56.379,56.433,6498147,0
2012-12-14,56.362,56.442,55.873,56.118,6395210,0
2012-12-17,56.154,57.272,56.054,57.249,9055893,0
2012-12-18,57.319,57.319,56.697,56.966,8572162,0
2012-12-19,57.083,57.091,55.836,55.855,8402542,0
2012-12-20,55.565,56.045,55.366,56.036,9330172,0
2012-12-21,55.449,55.809,54.753,55.449,17623098,0
2012-12-24,55.168,56.036,55.16,55.673,3342611,0
2012-12-26,55.629,55.791,55.16,55.287,4925411,0
2012-12-27,55.185,55.538,54.444,55.221,7945355,0
2012-12-28,54.806,55.629,54.498,54.842,7198408,0
2012-12-31,54.625,55.947,54.552,55.929,8715306,0
2013-01-02,57.482,57.608,56.612,57.402,10032729,0
2013-01-03,57.674,57.809,57.041,57.241,6698633,0
2013-01-04,57.157,57.301,56.966,57.129,5286336,0
2013-01-07,56.562,56.966,56.406,56.823,6046077,0
2013-01-08,56.741,57.383,56.724,57.166,6008596,0
2013-01-09,57.429,57.539,56.976,57.121,5211437,0
2013-01-10,57.31,57.529,56.767,57.529,7425116,0
2013-01-11,57.393,57.654,57.272,57.6,5053077,0
2013-01-14,57.563,57.781,57.319,57.402,5012612,0
2013-01-15,57.419,57.882,57.374,57.827,5661452,0
2013-01-16,57.547,57.872,57.464,57.745,4330025,0
2013-01-17,58.043,59.036,57.908,58.821,8622866,0
2013-01-18,58.922,59.209,58.741,59.2,7236739,0
2013-01-22,59.129,59.671,58.975,59.453,7271336,0
2013-01-23,59.2,60.115,59.055,60.096,7515130,0
2013-01-24,60.185,61.209,60.185,60.902,9383117,0
2013-01-25,61.135,61.608,60.845,61.325,8290671,0
2013-01-28,61.624,61.624,60.819,61.11,7256255,0
2013-01-29,61.036,61.306,60.556,60.765,7193595,0
2013-01-30,60.782,61.11,60.595,60.801,5642937,0
2013-01-31,60.792,61.09,60.511,60.511,6210637,0
2013-02-01,61.145,61.254,60.774,60.855,5512236,0
2013-02-04,60.459,60.782,59.968,60.006,5242982,0
2013-02-05,60.251,60.52,59.958,60.033,7865092,0
2013-02-06,59.718,60.329,59.68,60.286,5736605,0
2013-02-07,60.27,60.313,59.527,59.958,6352602,0
2013-02-08,60.176,60.601,60.051,60.595,4931581,0
2013-02-11,60.467,60.566,59.879,60.023,4372603,0
2013-02-12,60.313,60.972,60.148,60.875,5455751,0
2013-02-13,61.056,61.19,60.746,60.989,4057752,0
2013-02-14,60.702,61.009,60.547,60.892,6015725,0
2013-02-15,61.056,61.478,60.404,61.056,8993720,0
2013-02-19,61.153,61.416,60.538,61.082,6033435,0
2013-02-20,60.982,61.126,60.013,60.08,6192242,0
2013-02-21,59.552,59.608,58.133,58.215,11747523,0
2013-02-22,58.594,59.444,58.324,59.3,8299151,0
2013-02-25,59.644,60.176,57.71,57.799,11356939,0
2013-02-26,59.282,61.488,59.219,61.09,25208721,0
2013-02-27,61.11,61.742,60.918,61.542,15682497,0
2013-02-28,61.407,62.563,61.362,61.942,9629547,0
2013-03-01,61.831,62.502,61.571,62.42,6904068,0
2013-03-04,62.348,63.567,62.33,63.559,9263263,0
2013-03-05,63.821,64.174,63.406,63.724,9208511,0
2013-03-06,63.724,64.165,63.553,63.734,5835641,0
2013-03-07,63.659,63.748,63.243,63.524,5527908,0
2013-03-08,63.83,64.608,63.649,64.535,7158296,0
2013-03-11,64.491,64.545,64.201,64.491,5421931,0
2013-03-12,64.464,64.681,64.065,64.326,4894921,0
2013-03-13,64.364,64.499,63.962,64.335,6408948,0
2013-03-14,64.436,64.516,63.808,63.863,6945433,0
2013-03-15,63.671,63.817,62.782,62.782,12404066,0
2013-03-18,62.236,63.564,62.236,63.055,6611463,0
2013-03-19,63.236,63.409,62.337,62.542,8422665,0
2013-03-20,63.107,63.236,62.591,62.627,6722523,0
2013-03-21,62.418,63.017,62.208,62.692,8849783,0
2013-03-22,62.944,63.254,62.552,63.245,5820123,0
2013-03-25,63.463,63.972,62.982,63.163,7729104,0
2013-03-26,63.336,64.008,63.236,63.69,5126570,0
2013-03-27,62.925,63.371,62.734,63.327,4571301,0
2013-03-28,63.135,63.608,63.037,63.445,7426766,0
2013-04-01,63.199,64.344,63.199,63.346,5894661,0
2013-04-02,63.556,64.599,63.489,64.572,8019614,0
2013-04-03,64.419,64.499,63.664,63.972,8576994,0
2013-04-04,63.972,64.372,63.719,64.272,7274051,0
2013-04-05,63.644,63.873,63.29,63.7,7685027,0
2013-04-08,63.445,64.781,63.445,64.753,6705952,0
2013-04-09,64.763,65.072,64.507,64.736,6595449,0
2013-04-10,64.917,65.272,64.526,65.182,5965146,0
2013-04-11,65.307,66.01,65.218,65.372,8389530,0
2013-04-12,65.838,66.974,65.6,66.936,11541380,0
2013-04-15,66.727,67.456,65.654,65.672,9204571,0
2013-04-16,65.963,66.19,65.49,65.879,8931405,0
2013-04-17,65.591,66.346,65.408,66.19,9721236,0
2013-04-18,66.071,66.282,65.727,65.899,8302909,0
2013-04-19,66.301,67.536,66.118,67.282,10536387,0
2013-04-22,67.209,67.482,66.591,67.154,7944767,0
2013-04-23,67.41,67.817,66.035,66.717,8687977,0
2013-04-24,66.974,67.146,66.608,66.627,6872710,0
2013-04-25,66.655,67.091,66.555,66.709,6209006,0
2013-04-26,66.591,67,66.49,66.69,5481917,0
2013-04-29,66.773,67.301,66.727,66.983,4970617,0
2013-04-30,66.827,67.291,66.574,66.69,7264716,0
2013-05-01,66.536,66.909,66.044,66.155,6109276,0
2013-05-02,66.165,66.81,65.946,66.671,4094591,0
2013-05-03,67.027,67.654,67.027,67.245,5447820,0
2013-05-06,67.173,68.528,67.173,68.428,6303448,0
2013-05-07,68.41,68.444,67.826,68.254,6139760,0
2013-05-08,68.365,68.644,68.119,68.572,7189325,0
2013-05-09,68.518,69.264,68.518,68.983,6972229,0
2013-05-10,69.226,69.281,68.564,69.108,5687818,0
2013-05-13,69.108,69.874,69.055,69.71,4911996,0
2013-05-14,69.809,70.393,69.781,70.3,6678980,0
2013-05-15,70.556,71.146,70.411,70.809,7375808,0
2013-05-16,70.462,71.409,69.728,69.781,9128057,0
2013-05-17,69.409,70.145,69.281,69.882,9612556,0
2013-05-20,69.799,70.011,69.556,69.791,9753927,0
2013-05-21,72.128,72.255,70.974,71.564,15519989,0
2013-05-22,72.064,74.155,71.992,72.456,16315505,0
2013-05-23,71.729,72.054,70.729,71.747,10596862,0
2013-05-24,71.375,72.182,71.199,71.819,6806106,0
2013-05-28,72.683,73.31,72.273,72.571,8486322,0
2013-05-29,72.173,72.62,71.911,72.273,7838839,0
2013-05-30,72.328,72.829,71.946,72.227,5994953,0
2013-05-31,72.317,73.079,71.516,71.516,7601613,0
2013-06-03,71.51,71.901,70.964,71.901,6811079,0
2013-06-04,71.728,72.02,69.516,70.02,9621843,0
2013-06-05,69.543,70.221,68.445,68.619,9590250,0
2013-06-06,68.55,70.694,68.54,70.594,12606238,0
2013-06-07,71.022,72.157,70.895,71.946,7175339,0
2013-06-10,72.129,72.805,70.839,71.022,8348315,0
2013-06-11,70.568,71.755,70.318,70.915,6544946,0
2013-06-12,71.307,71.545,69.77,69.808,8055077,0
2013-06-13,69.76,70.202,69.516,69.926,10065300,0
2013-06-14,69.645,70.31,69.507,69.982,9426413,0
2013-06-17,70.43,70.794,69.16,69.57,10195536,0
2013-06-18,69.553,70.694,69.553,70.529,7028063,0
2013-06-19,70.42,70.603,69.371,69.38,8785640,0
2013-06-20,68.921,68.921,67.433,67.497,13543647,0
2013-06-21,68.063,68.247,66.719,67.452,17021123,0
2013-06-24,66.609,67.633,66.164,67.167,11179304,0
2013-06-25,67.681,68.271,67.433,67.743,9329947,0
2013-06-26,68.337,69.324,68.145,69.141,8088074,0
2013-06-27,69.432,70.193,69.259,69.69,7313097,0
2013-06-28,69.929,71.427,69.711,71.135,13601465,0
2013-07-01,70.935,71.098,70.02,70.239,8176405,0
2013-07-02,70.621,71.379,70.318,70.639,7538298,0
2013-07-03,70.347,71.261,70.282,71.022,3321403,0
2013-07-05,71.187,71.782,70.723,71.536,5463246,0
2013-07-08,71.782,72.679,71.764,72.383,6623317,0
2013-07-09,72.679,73.235,72.486,72.824,5458963,0
2013-07-10,72.796,72.824,71.826,72.55,5978391,0
2013-07-11,73.345,73.718,72.714,72.968,7494072,0
2013-07-12,73.025,73.783,73.025,73.591,5667708,0
2013-07-15,73.672,74.148,73.254,73.463,5518670,0
2013-07-16,73.472,73.728,72.951,73.299,5508303,0
2013-07-17,73.792,74.221,73.455,73.499,6240796,0
2013-07-18,73.399,73.508,73.062,73.116,5797964,0
2013-07-19,73.053,73.207,72.566,72.997,6442127,0
2013-07-22,73.08,73.152,72.412,73.098,6520398,0
2013-07-23,73.225,73.528,72.968,73.272,5456905,0
2013-07-24,73.508,73.528,72.714,73.345,5269006,0
2013-07-25,73.179,73.189,71.17,72.174,10908986,0
2013-07-26,71.653,72.521,71.499,71.946,6104177,0
2013-07-29,71.855,72.165,71.609,71.882,5668104,0
2013-07-30,72.339,72.431,71.747,71.818,5267892,0
2013-07-31,71.901,72.852,71.901,72.209,6473526,0
2013-08-01,72.661,73.072,71.826,71.855,7363751,0
2013-08-02,71.855,73.553,71.728,73.308,6528162,0
2013-08-05,73.053,73.053,72.521,72.787,3916376,0
2013-08-06,72.749,73.399,71.946,73.142,6907047,0
2013-08-07,72.695,72.704,71.818,72.029,5827071,0
2013-08-08,72.574,73.299,72.266,73.134,4889889,0
2013-08-09,72.805,72.852,71.755,72.157,5799795,0
2013-08-12,71.809,72.679,71.8,72.366,4207524,0
2013-08-13,72.313,72.767,71.343,72.584,7613313,0
2013-08-14,72.321,72.392,70.52,70.761,9465884,0
2013-08-15,69.881,69.992,68.401,68.656,14999330,0
2013-08-16,68.703,69.76,68.463,68.877,10001670,0
2013-08-19,68.978,69.846,68.694,68.723,10044476,0
2013-08-20,70.395,70.813,67.296,67.88,18646671,0
2013-08-21,68.163,68.829,67.095,67.367,11808084,0
2013-08-22,67.532,67.8,67.021,67.618,7298574,0
2013-08-23,67.751,67.8,66.803,67.514,8472182,0
2013-08-26,67.46,69.58,67.452,68.921,11341143,0
2013-08-27,68.392,68.74,67.569,67.724,9044327,0
2013-08-28,67.715,68.82,67.626,68.557,7745588,0
2013-08-29,68.502,69.132,68.347,68.574,6242941,0
2013-08-30,68.977,68.985,68.113,68.398,6895417,0
2013-09-03,68.735,69.119,67.678,67.879,8495014,0
2013-09-04,67.952,68.439,67.731,68.1,9009135,0
2013-09-05,68.036,68.164,66.905,67.044,12019153,0
2013-09-06,67.556,67.566,66.328,66.778,10852981,0
2013-09-09,67.034,67.779,66.962,67.586,6295022,0
2013-09-10,67.934,68.568,67.731,68.523,7009940,0
2013-09-11,68.577,68.991,68.118,68.926,7017057,0
2013-09-12,69.056,69.569,68.863,69.256,7492193,0
2013-09-13,69.194,69.266,68.742,68.991,5322043,0
2013-09-16,69.855,70.076,69.073,69.386,8780609,0
2013-09-17,69.468,69.943,69.413,69.624,7439483,0
2013-09-18,69.595,71.626,69.212,71.066,11534267,0
2013-09-19,71.498,72.307,71.315,72.115,8376242,0
2013-09-20,72.387,72.387,70.728,70.728,15418134,0
2013-09-23,70.232,70.505,69.595,69.726,6803638,0
2013-09-24,69.624,70.534,69.421,69.846,5878982,0
2013-09-25,69.698,70.092,69.128,69.369,7387499,0
2013-09-26,69.459,70.194,69.459,69.873,4141742,0
2013-09-27,69.487,69.891,69.238,69.769,4421196,0
2013-09-30,69.394,70.226,69.192,70.014,6799040,0
2013-10-01,69.698,70.194,69.477,70.048,4801670,0
2013-10-02,69.68,70.157,69.293,70.101,5572360,0
2013-10-03,70.177,70.572,69.359,69.698,7598810,0
2013-10-04,69.624,70.03,69.331,69.604,5286489,0
2013-10-07,69.256,69.67,68.974,69.008,5539529,0
2013-10-08,68.908,69.138,68.127,68.219,9796239,0
2013-10-09,68.292,68.559,67.879,68.1,7422326,0
2013-10-10,68.926,69.359,68.649,69.359,6633273,0
2013-10-11,69.303,70.389,69.274,70.101,7551792,0
2013-10-14,69.569,70.284,69.43,70.127,4484392,0
2013-10-15,69.935,70.03,68.974,69.056,7241518,0
2013-10-16,69.293,69.43,68.495,68.833,14018918,0
2013-10-17,68.439,69.634,68.439,69.569,7812899,0
2013-10-18,69.138,69.35,67.731,68.606,15606265,0
2013-10-21,68.523,68.707,68.108,68.543,8250891,0
2013-10-22,68.926,69,68.513,68.761,7476079,0
2013-10-23,68.465,69.266,68.439,68.964,6016342,0
2013-10-24,69.274,70.582,69.266,70.524,8638999,0
2013-10-25,70.312,70.369,69.818,70.038,6471415,0
2013-10-28,69.943,70.177,69.624,69.864,8413547,0
2013-10-29,70.223,71.232,70.167,71.185,7891071,0
2013-10-30,71.203,72.195,71.203,71.536,7903873,0
2013-10-31,71.988,72.412,71.556,71.896,8209276,0
2013-11-01,71.616,71.672,70.582,70.718,7815048,0
2013-11-04,70.892,71.114,70.369,70.728,4253018,0
2013-11-05,70.524,70.543,69.873,70.406,6577636,0
2013-11-06,70.468,70.534,69.726,70.194,5515047,0
2013-11-07,70.563,70.901,69.505,69.524,5905722,0
2013-11-08,69.148,69.542,68.689,69.331,10048395,0
2013-11-11,69.166,69.505,68.823,69.229,6286255,0
2013-11-12,69.67,70.35,69.552,69.973,7219169,0
2013-11-13,69.524,71.362,69.524,71.278,7691940,0
2013-11-14,71.774,72.878,71.7,72.509,7450462,0
2013-11-15,72.416,73.564,72.161,73.509,11338536,0
2013-11-18,73.482,73.915,72.737,73.178,9381654,0
2013-11-19,75.521,75.568,73.721,73.831,13321937,0
2013-11-20,74.152,74.152,72.911,73.254,7880226,0
2013-11-21,73.538,73.538,72.894,73.326,6117219,0
2013-11-22,73.115,73.317,72.361,72.729,8477199,0
2013-11-25,72.841,73.519,72.841,73.254,5983549,0
2013-11-26,73.674,74.31,73.564,73.805,10190985,0
2013-11-27,73.795,74.171,73.592,74.089,5933402,0
2013-11-29,74.655,75.127,74.425,74.463,3653742,0
2013-12-02,73.895,74.171,73.042,73.272,6440293,0
2013-12-03,72.884,73.362,72.284,72.654,7883823,0
2013-12-04,72.135,72.691,71.721,72.366,7744790,0
2013-12-05,72.293,73.419,72.247,72.497,6787249,0
2013-12-06,72.994,73.888,72.744,73.695,5519419,0
2013-12-09,73.761,74.398,73.409,73.474,6284323,0
2013-12-10,73.215,73.78,72.366,72.56,8068564,0
2013-12-11,72.349,73.667,72.349,72.919,8486684,0
2013-12-12,72.911,73.105,72.255,72.487,9246842,0
2013-12-13,73.003,73.448,72.478,72.928,6529592,0
2013-12-16,73.16,73.623,72.856,73.013,7691270,0
2013-12-17,73.215,73.263,72.56,72.568,6745271,0
2013-12-18,72.734,73.898,72.284,73.888,8853009,0
2013-12-19,73.917,74.278,73.511,73.798,7172785,0
2013-12-20,74.009,74.61,73.88,73.88,12169776,0
2013-12-23,73.908,74.692,73.88,74.36,4271065,0
2013-12-24,74.36,74.73,74.36,74.434,1971549,0
2013-12-26,74.62,75.448,74.591,75.275,4169743,0
2013-12-27,75.367,75.913,74.968,75.357,4292384,0
2013-12-30,75.385,75.672,75.191,75.632,3820400,0
2013-12-31,75.681,76.124,75.431,76.002,4868541,0
2014-01-02,75.789,76.216,75.506,75.709,4609800,0
2014-01-03,75.606,76.132,75.532,75.588,4222953,0
2014-01-06,75.367,75.672,74.858,74.858,12121684,0
2014-01-07,75.053,75.613,74.84,75.228,5038257,0
2014-01-08,75.265,75.632,74.795,75.622,5050993,0
2014-01-09,75.598,75.632,74.748,75.292,5380082,0
2014-01-10,75.432,75.727,75.153,75.7,5396292,0
2014-01-13,75.329,75.807,74.73,74.739,7532105,0
2014-01-14,75.024,75.218,74.406,74.776,5653382,0
2014-01-15,74.629,75.163,74.526,74.83,5630390,0
2014-01-16,74.672,75.118,74.564,75.006,5277369,0
2014-01-17,75.062,75.09,74.444,74.767,6693379,0
2014-01-21,75.006,75.228,73.667,74.268,7511011,0
2014-01-22,74.453,74.591,73.771,74.026,6306991,0
2014-01-23,73.492,74.122,73.096,74.064,6919481,0
2014-01-24,73.483,73.842,73.069,73.069,7714456,0
2014-01-27,72.791,73.078,72.478,72.866,7140837,0
2014-01-28,72.384,72.856,71.83,72.497,11469277,0
2014-01-29,72.255,72.691,70.734,70.779,9962085,0
2014-01-30,71.287,71.775,70.753,71.008,7389672,0
2014-01-31,70.335,71.508,70.014,70.938,11481975,0
2014-02-03,70.743,70.823,69.164,69.311,10321887,0
2014-02-04,69.699,70.014,68.46,69.201,10371689,0
2014-02-05,68.98,69.727,68.267,69.468,10934676,0
2014-02-06,69.403,70.335,69.385,70.298,6616440,0
2014-02-07,70.307,70.705,70.014,70.568,6742552,0
2014-02-10,70.667,70.695,70.041,70.529,6872463,0
2014-02-11,70.559,71.065,70.307,70.796,6817707,0
2014-02-12,70.989,71.379,70.772,71.332,7958737,0
2014-02-13,71.387,71.877,71.017,71.617,7136496,0
2014-02-14,71.748,72.118,71.371,71.934,5150660,0
2014-02-18,71.925,72.07,71.139,71.601,5367982,0
2014-02-19,71.305,71.556,70.52,70.568,8415672,0
2014-02-20,70.796,71.591,70.648,71.517,6340097,0
2014-02-21,71.406,72.033,71.406,71.757,8412916,0
2014-02-24,71.849,72.227,71.499,71.877,12720697,0
2014-02-25,73.547,74.767,73.224,74.748,14542439,0
2014-02-26,74.758,76.344,74.574,75.413,10549817,0
2014-02-27,75.375,75.876,74.406,75.662,6545176,0
2014-02-28,75.587,76.703,75.127,75.719,7843560,0
2014-03-03,74.516,75.719,74.415,75.691,9056520,0
2014-03-04,76.528,76.798,76.344,76.494,6898563,0
2014-03-05,76.528,76.798,76.226,76.528,5493829,0
2014-03-06,76.41,76.511,75.903,76.071,6689621,0
2014-03-07,76.253,76.309,75.727,76.196,5729248,0
2014-03-10,76.096,76.186,75.439,75.856,4484284,0
2014-03-11,75.837,75.983,75.244,75.465,5028259,0
2014-03-12,74.947,75.058,74.49,74.789,7592959,0
2014-03-13,75.253,75.253,73.081,73.153,8257550,0
2014-03-14,73.172,74.156,73.144,73.692,7259127,0
2014-03-17,73.868,74.445,73.571,73.878,5975864,0
2014-03-18,73.944,74.789,73.916,74.102,5421055,0
2014-03-19,74.239,74.723,73.711,74.034,7075313,0
2014-03-20,73.999,74.49,73.777,74.351,5491303,0
2014-03-21,75.01,76.032,74.499,74.658,10864615,0
2014-03-24,74.65,74.694,73.526,73.954,8158917,0
2014-03-25,74.324,74.351,73.488,73.777,5790374,0
2014-03-26,73.795,74.063,73.062,73.219,6856784,0
2014-03-27,72.996,73.358,72.754,73.043,6251155,0
2014-03-28,73.266,73.805,72.867,73.081,5528830,0
2014-03-31,73.535,73.646,73.191,73.462,6178917,0
2014-04-01,73.562,74.537,73.562,73.692,7214892,0
2014-04-02,73.84,74.973,73.795,74.221,7122053,0
2014-04-03,73.981,74.288,73.321,73.711,5930679,0
2014-04-04,73.935,73.99,72.867,73.081,6917701,0
2014-04-07,73.005,73.053,71.511,71.605,11979959,0
2014-04-08,71.398,71.891,70.947,71.585,7941013,0
2014-04-09,71.705,72.347,71.613,72.189,8647937,0
2014-04-10,72.058,72.616,71.203,71.279,6687325,0
2014-04-11,71.133,71.54,70.231,70.274,9047388,0
2014-04-14,70.831,71.354,70.098,70.526,9346949,0
2014-04-15,70.822,70.928,69.264,70.451,7564953,0
2014-04-16,70.947,71.094,70.37,71.094,6575876,0
2014-04-17,70.795,72.116,70.47,71.566,7405590,0
2014-04-21,72.735,72.735,72.106,72.374,6736731,0
2014-04-22,73.098,74.482,72.996,73.963,12052556,0
2014-04-23,74.111,74.316,72.82,72.894,8075589,0
2014-04-24,73.312,74.092,73.081,74.054,7837499,0
2014-04-25,73.72,73.99,73.367,73.692,6873877,0
2014-04-28,73.831,75.335,73.646,74.426,15686365,0
2014-04-29,74.566,74.566,73.822,73.822,5543749,0
2014-04-30,74.026,74.026,73.089,73.814,9182590,0
2014-05-01,73.814,73.944,73.293,73.646,4240544,0
2014-05-02,73.638,74.416,73.488,73.711,4026964,0
2014-05-05,73.375,73.507,72.93,73.053,3792784,0
2014-05-06,73.005,73.117,71.808,71.872,6975562,0
2014-05-07,72.272,72.374,71.037,71.558,5793834,0
2014-05-08,71.427,72.162,71.168,71.53,5908572,0
2014-05-09,71.54,72.179,71.307,72.142,4681193,0
2014-05-12,72.245,72.82,72.179,72.664,4657904,0
2014-05-13,72.745,73.043,71.52,71.735,5876545,0
2014-05-14,71.789,71.825,70.713,70.841,7400190,0
2014-05-15,70.601,70.822,69.923,70.778,6791337,0
2014-05-16,71.289,71.825,71.168,71.818,7583106,0
2014-05-19,71.094,71.549,70.898,71.017,8333181,0
2014-05-20,72.337,73.172,71.854,72.374,16623749,0
2014-05-21,72.644,72.886,72.179,72.486,7210563,0
2014-05-22,72.189,73.385,72.189,73.135,5672825,0
2014-05-23,73.127,73.711,72.886,73.507,5390605,0
2014-05-27,73.692,74.268,73.619,73.981,5133114,0
2014-05-28,74.034,74.268,73.59,73.972,4311046,0
2014-05-29,74.156,74.258,73.748,74.175,4749126,0
2014-05-30,74.054,74.518,73.878,74.482,4876986,0
2014-06-02,74.499,75.253,74.426,75.048,7343920,0
2014-06-03,74.879,75.523,74.842,75.328,5866165,0
2014-06-04,75.001,75.533,74.759,75.206,5313488,0
2014-06-05,75.328,75.507,74.963,75.058,6068279,0
2014-06-06,75.245,75.89,75.178,75.301,4776711,0
2014-06-09,75.374,75.936,75.094,75.272,3982356,0
2014-06-10,74.946,75.498,74.908,75.393,4550837,0
2014-06-11,75.132,75.384,74.478,74.525,5266832,0
2014-06-12,74.45,74.496,73.022,73.237,8185670,0
2014-06-13,73.292,73.385,72.601,72.901,8537216,0
2014-06-16,72.798,73.851,72.798,73.674,7680533,0
2014-06-17,73.62,75.132,73.516,74.721,10267193,0
2014-06-18,74.731,75.412,74.506,75.366,8643884,0
2014-06-19,75.366,75.498,74.656,75.114,5456802,0
2014-06-20,75.346,75.448,74.573,74.861,14629805,0
2014-06-23,74.851,75.448,74.673,75.301,5269368,0
2014-06-24,75.058,75.478,74.543,75.104,5974993,0
2014-06-25,75.038,75.272,74.815,75.197,4804595,0
2014-06-26,75.123,75.607,74.815,75.402,5531584,0
2014-06-27,75.31,76.077,75.291,75.758,5366411,0
2014-06-30,75.655,75.851,75.15,75.599,5404283,0
2014-07-01,75.936,76.54,75.842,76.402,5605782,0
2014-07-02,76.421,76.737,76.215,76.55,4482536,0
2014-07-03,76.636,76.896,76.383,76.617,2960057,0
2014-07-07,76.319,76.654,75.766,76.028,6501564,0
2014-07-08,76.058,76.131,75.215,75.412,7842254,0
2014-07-09,75.739,75.851,74.87,75.384,7476397,0
2014-07-10,73.815,74.311,72.788,74.141,12349393,0
2014-07-11,74.32,74.609,73.966,74.337,5083027,0
2014-07-14,74.628,74.759,73.947,74.199,8200184,0
2014-07-15,74.234,74.759,74.16,74.573,6481532,0
2014-07-16,74.74,74.927,74.125,74.386,9674296,0
2014-07-17,74.189,74.59,73.983,74.283,8243216,0
2014-07-18,74.515,74.963,74.189,74.777,5700746,0
2014-07-21,74.712,74.731,74.254,74.432,4404451,0
2014-07-22,75.038,75.402,74.889,75.206,6785382,0
2014-07-23,75.132,75.721,74.898,75.655,3935916,0
2014-07-24,75.812,76.139,75.533,75.822,4668747,0
2014-07-25,75.73,75.918,75.533,75.665,5011987,0
2014-07-28,75.822,75.952,75.32,75.703,3685654,0
2014-07-29,75.832,76.392,75.533,75.615,4858360,0
2014-07-30,76.104,76.43,75.703,76.345,6219841,0
2014-07-31,75.721,76.176,75.498,75.498,6156697,0
2014-08-01,75.225,75.712,74.46,74.469,9325655,0
2014-08-04,74.422,74.936,74.386,74.731,7523193,0
2014-08-05,74.496,75.507,74.496,74.731,6313614,0
2014-08-06,74.647,75.655,74.563,75.188,4528099,0
2014-08-07,75.402,75.703,74.973,75.141,4332846,0
2014-08-08,75.703,77,75.523,76.972,7739186,0
2014-08-11,77.139,77.569,77.038,77.392,4232305,0
2014-08-12,77.27,77.588,77.206,77.43,3916568,0
2014-08-13,77.484,77.868,77.261,77.617,4817733,0
2014-08-14,77.588,78.408,77.261,78.308,5272121,0
2014-08-15,78.524,78.524,77.355,78.149,5765326,0
2014-08-18,78.634,79.017,77.774,78.053,10149630,0
2014-08-19,81.145,83.098,80.836,82.389,19535539,0
2014-08-20,82.331,85.039,82.247,84.74,14345457,0
2014-08-21,84.675,85.731,84.665,85.114,8905707,0
2014-08-22,84.731,85.283,84.647,85.002,7431829,0
2014-08-25,85.206,85.74,84.927,85.161,7843673,0
2014-08-26,85.011,85.749,84.88,85.562,5779801,0
2014-08-27,85.608,85.87,85.264,85.786,4626604,0
2014-08-28,85.347,86.591,85.225,86.384,8113051,0
2014-08-29,86.601,87.328,86.477,87.308,8217589,0
2014-09-02,87.318,87.571,84.324,85.544,22112369,0
2014-09-03,85.507,85.694,83.509,83.527,16422583,0
2014-09-04,83.62,85.169,83.527,84.399,9006613,0
2014-09-05,84.146,86.003,83.79,85.976,8255859,0
2014-09-08,85.759,86.135,85,85.234,5208142,0
2014-09-09,84.661,84.774,83.321,83.46,8634781,0
2014-09-10,83.207,83.902,82.898,83.761,6654802,0
2014-09-11,83.592,83.92,83.169,83.732,4836439,0
2014-09-12,83.883,83.995,83.019,83.375,4894744,0
2014-09-15,83.695,84.033,83.151,83.883,4192907,0
2014-09-16,83.78,85.159,83.085,84.718,5375869,0
2014-09-17,85.056,85.911,84.407,85.609,7532021,0
2014-09-18,85.966,86.756,85.59,86.426,6422705,0
2014-09-19,87.185,87.983,86.529,86.66,13317898,0
2014-09-22,86.322,86.737,86.041,86.238,5550573,0
2014-09-23,86.145,86.549,85.826,85.862,6744792,0
2014-09-24,86.041,87.383,85.733,87.299,6800521,0
2014-09-25,87.093,87.28,85.921,86.248,5297957,0
2014-09-26,86.615,87.28,86.155,87.132,4870968,0
2014-09-29,86.687,87.44,86.295,87.169,4149849,0
2014-09-30,87.308,87.476,85.778,86.099,7218137,0
2014-10-01,86.445,86.66,85.328,85.421,6361996,0
2014-10-02,85.694,86.776,85.47,86.568,6383827,0
2014-10-03,86.829,87.92,86.66,87.786,6606630,0
2014-10-06,87.956,88.454,87.337,87.524,5276682,0
2014-10-07,87.318,87.805,86.756,86.785,5360189,0
2014-10-08,86.875,88.366,86.568,88.306,7053582,0
2014-10-09,88.136,88.959,87.299,87.346,7112216,0
2014-10-10,87.496,88.089,86.847,86.856,6766073,0
2014-10-13,87.169,87.223,84.868,85.027,7861012,0
2014-10-14,84.84,84.962,83.076,84.558,10347764,0
2014-10-15,82.671,83.687,81.292,82.445,13845154,0
2014-10-16,81.039,84.204,81.039,83.414,7616000,0
2014-10-17,84.108,85.516,83.572,84.691,7473401,0
2014-10-20,84.344,86.408,84.248,86.2,5982677,0
2014-10-21,86.837,88.564,86.455,88.405,7044395,0
2014-10-22,88.454,89.147,87.506,87.599,6299975,0
2014-10-23,88.69,89.645,88.632,88.969,6314668,0
2014-10-24,88.78,89.336,88.341,89.147,5141452,0
2014-10-27,89.118,89.797,88.886,89.6,4757735,0
2014-10-28,90.012,90.66,89.626,90.65,5605991,0
2014-10-29,90.679,91.269,89.907,90.492,4555624,0
2014-10-30,90.209,91.784,90.125,91.522,4385498,0
2014-10-31,92.79,93.154,91.345,91.522,6751636,0
2014-11-03,90.857,90.875,90.076,90.181,8114440,0
2014-11-04,90.152,90.264,89.336,90.056,5700136,0
2014-11-05,90.65,90.894,89.296,89.888,5330346,0
2014-11-06,90.422,91.514,90.105,91.308,4279294,0
2014-11-07,91.194,91.737,90.743,91.644,3654205,0
2014-11-10,91.635,92.131,91.034,92.121,3902260,0
2014-11-11,92.406,92.676,91.861,92.104,4068633,0
2014-11-12,92.255,92.631,91.605,92.434,4932772,0
2014-11-13,92.817,93.25,92.292,92.911,3391377,0
2014-11-14,92.817,92.911,91.992,92.198,4350657,0
2014-11-17,92.131,92.864,91.784,92.002,9139466,0
2014-11-18,91.175,91.701,81.444,90.076,11066711,0
2014-11-19,90.452,91.325,90.095,90.751,7278668,0
2014-11-20,90.171,91.944,90.115,91.568,5283318,0
2014-11-21,92.894,93.005,91.804,92.237,7250785,0
2014-11-24,92.611,92.817,92.179,92.347,5374163,0
2014-11-25,92.574,92.79,90.482,91.044,8515691,0
2014-11-26,91.09,91.701,91.044,91.692,4622223,0
2014-11-28,92.03,93.663,91.972,93.288,3522442,0
2014-12-01,93.099,93.484,92.263,92.799,4681622,0
2014-12-02,92.996,93.354,92.404,92.563,4960399,0
2014-12-03,92.505,93.111,92.45,92.969,4622555,0
2014-12-04,92.524,93.46,92.205,93.308,5543543,0
2014-12-05,93.139,93.996,93.034,93.958,4930214,0
2014-12-08,94.024,95.192,93.977,94.707,7024898,0
2014-12-09,94.043,94.278,92.969,93.958,5604787,0
2014-12-10,93.694,94.518,93.185,93.299,5680972,0
2014-12-11,93.619,95.618,93.496,94.555,7278707,0
2014-12-12,94.469,95.474,93.723,94.091,6347050,0
2014-12-15,94.307,95.465,93.629,94.348,5820213,0
2014-12-16,93.505,94.518,91.459,91.526,8304985,0
2014-12-17,92.11,93.487,91.555,93.299,6465016,0
2014-12-18,94.725,94.943,93.638,94.924,6992219,0
2014-12-19,95.192,96.186,95.059,96.12,13256476,0
2014-12-22,96.424,97.665,96.406,97.607,5746535,0
2014-12-23,97.752,98.263,97.431,97.84,4313709,0
2014-12-24,98.126,98.436,97.656,97.656,1929044,0
2014-12-26,98.056,98.376,97.588,97.83,2751762,0
2014-12-29,97.675,98.822,97.372,98.574,3703875,0
2014-12-30,98.495,98.762,97.929,98.332,3104791,0
2014-12-31,98.772,99.98,98.594,98.975,6173657,0
2015-01-02,99.293,99.62,96.808,97.538,4586368,0
2015-01-05,96.904,96.904,95.04,95.484,6235511,0
2015-01-06,96.25,96.25,94.622,95.192,5210441,0
2015-01-07,96.464,98.524,96.186,98.466,5398698,0
2015-01-08,99.362,100.88,99.014,100.63,6858774,0
2015-01-09,100.78,100.78,98.84,98.9,6063187,0
2015-01-12,99.164,99.283,98.136,98.476,5294845,0
2015-01-13,99.392,100,97.265,97.811,5721333,0
2015-01-14,96.59,97.519,96.071,96.778,5710027,0
2015-01-15,97.431,97.744,95.069,95.25,7311549,0
2015-01-16,95.183,98.366,94.528,98.183,6790541,0
2015-01-20,98.86,98.955,96.521,97.363,5658148,0
2015-01-21,97.167,98.136,96.667,97.626,6255913,0
2015-01-22,98.436,100.26,97.636,100.03,6155100,0
2015-01-23,100.13,100.42,99.303,99.362,4322445,0
2015-01-26,99.352,100.44,99.054,100.31,4445256,0
2015-01-27,98.802,99.78,98.456,99.154,4885026,0
2015-01-28,99.303,101.3,98.634,98.762,5104736,0
2015-01-29,99.134,101.59,98.554,101.48,6924159,0
2015-01-30,100.31,100.76,98.436,98.476,7422057,0
2015-02-02,98.802,98.995,95.781,98.486,5315811,0
2015-02-03,98.9,101.19,98.831,101.12,6330818,0
2015-02-04,100.98,102.78,100.65,102.25,7174433,0
2015-02-05,102.76,103.11,101.99,102.77,4742205,0
2015-02-06,103.05,103.48,102.29,102.82,4478902,0
2015-02-09,102.67,103.21,101.89,102.18,4500330,0
2015-02-10,102.58,104.53,102.46,104.36,5741669,0
2015-02-11,104.29,104.48,103.55,104.03,4829111,0
2015-02-12,104.49,105.8,103.94,105.77,4869299,0
2015-02-13,105.64,105.98,104.94,105.52,5407736,0
2015-02-17,105.33,105.83,104.31,105.63,6394233,0
2015-02-18,105.24,105.78,104.66,105.62,3957218,0
2015-02-19,105.64,106.04,104.33,104.61,6267972,0
2015-02-20,104.49,105.85,103.79,105.84,7710785,0
2015-02-23,106.46,106.7,105.43,105.88,5969956,0
2015-02-24,110.8,111.21,108.55,110.08,13545740,0
2015-02-25,110.66,110.66,109.25,109.68,7771219,0
2015-02-26,109.4,109.78,108.62,108.8,5991525,0
2015-02-27,108.61,109.08,108.02,108.19,6079223,0
2015-03-02,108.82,110.37,108.29,109.52,6333012,0
2015-03-03,109.3,109.52,108.24,109.47,4013555,0
2015-03-04,108.81,108.89,107.74,108.2,4028721,0
2015-03-05,108.65,109.5,108.49,109.31,4336785,0
2015-03-06,108.33,109.36,107.51,107.93,5481669,0
2015-03-09,107.86,108.9,107.85,108.67,5124009,0
2015-03-10,107.92,108.36,106.68,106.68,5186276,0
2015-03-11,106.79,107.87,106.53,107.18,4596174,0
2015-03-12,107.92,110.37,107.84,108.49,6059114,0
2015-03-13,110.02,110.23,108.05,108.83,4881564,0
2015-03-16,109.32,110.52,109.31,110.41,5085608,0
2015-03-17,109.44,110.02,109.14,109.57,3920424,0
2015-03-18,109.4,110.33,107.41,110.02,5036230,0
2015-03-19,110.13,110.34,109.07,109.16,3740645,0
2015-03-20,109.53,111.84,109.32,111.37,8910759,0
2015-03-23,110.94,111.62,110.01,110.01,4320495,0
2015-03-24,110.12,111.7,109.98,110.08,4248433,0
2015-03-25,109.91,110.52,107.71,107.75,4985801,0
2015-03-26,107.46,107.52,105.77,106.49,5707344,0
2015-03-27,106.16,108.25,106.16,107.93,4092816,0
2015-03-30,108.96,109.99,108.54,108.64,4186820,0
2015-03-31,107.77,109.36,107.63,107.68,4356015,0
2015-04-01,107.95,108.05,106.55,107.24,4998461,0
2015-04-02,106.68,108.93,106.64,108.55,4288737,0
2015-04-06,107.54,109.54,107.51,108.96,3428879,0
2015-04-07,108.81,109.75,108.25,108.32,3364864,0
2015-04-08,108.02,109.77,107.9,109.58,3959986,0
2015-04-09,109.45,110.16,108.17,108.58,4931090,0
2015-04-10,108.47,109.62,108.44,109.23,3859335,0
2015-04-13,108.97,109.42,108.37,108.46,3146022,0
2015-04-14,108.23,108.99,107.22,108.1,4296543,0
2015-04-15,108.59,109.21,107.48,107.54,4442631,0
2015-04-16,107.44,108.04,107.13,107.47,4233889,0
2015-04-17,107.02,107.22,105.94,106.26,6588933,0
2015-04-20,107.11,107.76,106.79,106.97,4639267,0
2015-04-21,107.58,108.03,106.62,107.28,4114488,0
2015-04-22,107.3,107.41,106.34,107.1,4289029,0
2015-04-23,106.85,108.52,106.68,108.01,4162447,0
2015-04-24,107.95,108.09,107.01,107.77,3037590,0
2015-04-27,108.1,108.15,105.48,105.59,5927213,0
2015-04-28,105.07,105.94,104.31,104.8,6059410,0
2015-04-29,104.42,104.55,102.43,103.04,7637327,0
2015-04-30,102.93,103.51,101.05,101.39,9539141,0
2015-05-01,101.39,104.07,101.27,103.85,7065494,0
2015-05-04,104.25,104.68,103.62,104.32,3552003,0
2015-05-05,103.5,104.15,102.35,102.42,4393926,0
2015-05-06,102.55,103.22,101.64,102.66,4216608,0
2015-05-07,102.73,104.94,102.6,104.3,5697152,0
2015-05-08,106.43,107.57,106.27,106.59,6789497,0
2015-05-11,106.38,107.02,105.98,106.07,3930129,0
2015-05-12,105.29,106.93,105.04,106.64,4276963,0
2015-05-13,107.03,107.06,105.31,105.4,4579559,0
2015-05-14,106.21,106.37,105.04,106.1,4025715,0
2015-05-15,106.08,107.5,105.99,107.45,4825342,0
2015-05-18,107.94,108.61,107.27,108.35,7239719,0
2015-05-19,110.05,110.39,106.46,106.46,11745974,0
2015-05-20,106.34,107,105.42,106.26,7390046,0
2015-05-21,106.08,106.45,105.79,106.17,4471892,0
2015-05-22,106.04,106.65,105.66,106.31,3897210,0
2015-05-26,106.16,106.33,104.91,105.14,4863334,0
2015-05-27,105.25,106.65,105.02,106.31,4375989,0
2015-05-28,106.08,106.81,106.03,106.34,2960591,0
2015-05-29,106.01,106.71,105.57,105.62,5602895,0
2015-06-01,106.13,106.46,105.45,105.84,5396308,0
2015-06-02,105.54,106.89,105.43,106.33,6389199,0
2015-06-03,106.43,108.13,106.2,107.83,6651406,0
2015-06-04,107.23,107.83,105.93,106.21,4542610,0
2015-06-05,106.02,106.11,105.07,105.17,4728157,0
2015-06-08,104.94,105.6,104.65,104.74,3620342,0
2015-06-09,104.61,105.05,103.9,104.37,3839981,0
2015-06-10,104.71,105.95,104.23,105.76,4164206,0
2015-06-11,105.83,107.04,105.77,106.05,3822956,0
2015-06-12,105.68,106.33,105.22,105.4,4514592,0
2015-06-15,105.03,105.26,104.39,104.81,4161236,0
2015-06-16,104.71,105.25,104.57,105.03,3637972,0
2015-06-17,105.52,106.05,104.76,105.27,6005146,0
2015-06-18,105.82,107.01,105.55,106.56,7579765,0
2015-06-19,106.38,107.96,106.19,107.14,9712803,0
2015-06-22,107.61,108.24,107.48,107.74,3347900,0
2015-06-23,107.91,108.22,107.61,107.85,3228013,0
2015-06-24,107.62,108.3,107.06,107.06,3899814,0
2015-06-25,107.91,108.33,106.95,106.95,4687963,0
2015-06-26,107.47,108,106.94,107.31,4416676,0
2015-06-29,106.3,107.03,105.26,105.34,5443893,0
2015-06-30,105.91,106.47,105.39,105.89,6232576,0
2015-07-01,107.16,107.51,106.22,106.78,4424759,0
2015-07-02,107.29,107.45,105.86,106.24,4035193,0
2015-07-06,104.99,106.64,104.97,106.08,4055765,0
2015-07-07,106.43,107.35,105.49,107.11,5788643,0
2015-07-08,106.43,107.17,105.59,105.77,3981672,0
2015-07-09,107.03,107.3,105.96,106.13,3823937,0
2015-07-10,107.38,108.13,106.8,107.77,4860495,0
2015-07-13,108.83,109.61,108.69,109.5,4378265,0
2015-07-14,109.12,110.07,109.01,109.92,3871406,0
2015-07-15,109.97,110.68,109.65,110.11,3531578,0
2015-07-16,110.37,110.44,108.45,109.33,5493742,0
2015-07-17,109.1,109.59,108.62,109.08,5769437,0
2015-07-20,106.94,108.73,106.88,108.06,6409611,0
2015-07-21,108.06,108.59,107.38,108.48,4891033,0
2015-07-22,108.58,109.66,108.42,109.5,5756529,0
2015-07-23,109.78,110.64,109.05,109.2,4521938,0
2015-07-24,109.34,109.8,108.08,108.22,4646718,0
2015-07-27,108.02,108.51,107.41,107.74,4689223,0
2015-07-28,108.38,109.62,107.85,109.44,4383302,0
2015-07-29,109.74,111.26,109.69,110.89,5356513,0
2015-07-30,110.47,111.25,109.9,110.97,3453896,0
2015-07-31,111.48,112.56,110.89,111.52,4513856,0
2015-08-03,112.06,112.14,110.69,111.39,3825412,0
2015-08-04,111.14,112.26,110.77,111.97,3156898,0
2015-08-05,112.8,112.94,111.59,112.44,4511651,0
2015-08-06,112.81,112.91,110.6,111.07,5004710,0
2015-08-07,111.21,111.65,110.31,111.43,4183274,0
2015-08-10,111.97,112.76,111.83,112.04,3577418,0
2015-08-11,111.51,112.57,111.26,112.13,4281833,0
2015-08-12,111.62,112.32,110.23,112.13,4849474,0
2015-08-13,112.44,114.47,112.23,113.42,6564827,0
2015-08-14,113.68,114.23,112.87,114.1,5389531,0
2015-08-17,113.49,115.07,113.14,114.06,7614502,0
2015-08-18,116.09,117.95,115.45,117.02,11567000,0
2015-08-19,116.9,117.94,116.36,116.98,6811241,0
2015-08-20,116.22,116.76,114.86,114.86,5830306,0
2015-08-21,113.9,114.68,110.68,110.69,10694686,0
2015-08-24,104.85,110.41,87.825,107.25,14673746,0
2015-08-25,111.49,111.49,105.68,105.75,10726587,0
2015-08-26,108.81,110.56,106.79,110.46,9773883,0
2015-08-27,112.09,112.52,109.89,112.1,7953901,0
2015-08-28,111.9,112.87,111.42,111.96,5264014,0
2015-08-31,111.5,111.94,110.46,110.97,5713710,0
2015-09-01,109.18,109.89,107.8,108.27,7719184,0
2015-09-02,109.96,111.56,109.5,111.56,6773811,0
2015-09-03,112.07,113.09,111.27,111.68,5537017,0
2015-09-04,110.12,110.8,108.69,109.59,6006257,0
2015-09-08,110.8,111.71,109.87,111.51,6030691,0
2015-09-09,112.15,112.5,108.9,109.16,5551009,0
2015-09-10,109.19,110.53,108.89,109.65,5491094,0
2015-09-11,109.16,110.58,108.9,110.56,4670270,0
2015-09-14,110.62,110.79,109.59,109.87,4436275,0
2015-09-15,109.92,111.7,109.09,111.27,5214478,0
2015-09-16,111.18,113.04,111.07,112.84,5518431,0
2015-09-17,113.34,114.75,112.31,112.92,6898746,0
2015-09-18,111.59,112.24,110.1,110.24,11868526,0
2015-09-21,111.06,112.15,110.39,111.66,5431453,0
2015-09-22,110.52,111.48,110.02,110.91,4836079,0
2015-09-23,110.95,111.63,110.77,111.26,4265209,0
2015-09-24,110.46,111.71,109.97,111.43,5400606,0
2015-09-25,112.27,113.18,111.14,111.8,5720786,0
2015-09-28,111.61,112.42,109.05,109.28,6259154,0
2015-09-29,109.39,110.06,107.08,108.13,8257964,0
2015-09-30,109.55,110.75,109.19,110.61,5633706,0
2015-10-01,111.32,112.17,109.88,112.07,5445446,0
2015-10-02,110.68,112.91,109.85,112.83,4552176,0
2015-10-05,113.73,114.24,112.92,114.15,4728619,0
2015-10-06,114.07,114.15,112.98,113.66,5508198,0
2015-10-07,114.15,114.77,113.48,114.58,5023087,0
2015-10-08,114.26,116.11,114.11,115.94,5176995,0
2015-10-09,116.13,116.35,115.38,116.19,4065079,0
2015-10-12,116.34,117.28,115.88,116.75,2988237,0
2015-10-13,116.62,117.13,116.02,116.46,3102479,0
2015-10-14,116.19,116.73,114.49,115.2,5429999,0
2015-10-15,115.52,116.88,115.31,116.66,3601164,0
2015-10-16,116.48,117.62,116.48,117.54,4248432,0
2015-10-19,117.43,117.98,117.04,117.88,3234473,0
2015-10-20,117.69,117.95,117.19,117.65,3464906,0
2015-10-21,118.07,118.78,117.55,118.08,3646273,0
2015-10-22,118.67,119.22,117.68,119.12,6113804,0
2015-10-23,119.71,120.45,117.76,119.34,5514672,0
2015-10-26,119.28,120.36,118.78,119.71,4751087,0
2015-10-27,119.24,119.79,118.59,119.22,3837037,0
2015-10-28,119.13,119.32,117.06,118.59,7122662,0
2015-10-29,118.2,118.83,117.55,118.41,4839943,0
2015-10-30,118.05,119.46,118.05,118.42,5211869,0
2015-11-02,119,119.36,118.16,119.16,3879666,0
2015-11-03,118.99,120.72,118.58,120.36,4504141,0
2015-11-04,120.18,120.56,119.35,120.08,4282667,0
2015-11-05,120.16,120.69,119.65,120.42,3194469,0
2015-11-06,119.97,120.79,119.53,120.66,3917645,0
2015-11-09,120.5,120.8,118.48,119.23,5209086,0
2015-11-10,119.23,120.11,118.8,119.96,4043781,0
2015-11-11,120.13,120.13,119.25,119.42,3390977,0
2015-11-12,118.94,119.67,117.84,118.58,4474804,0
2015-11-13,117.88,118.03,114.83,114.93,9114062,0
2015-11-16,114.98,115.91,113.6,115.73,8129430,0
2015-11-17,119.56,121,117.88,120.86,10981416,0
2015-11-18,121.09,121.35,119.37,121.18,6788950,0
2015-11-19,121.17,122.24,120.63,121.48,4867926,0
2015-11-20,121.98,124.72,121.71,124.72,8553563,0
2015-11-23,124.72,127.03,124.72,126.89,6609045,0
2015-11-24,126.36,128.27,126.17,127.95,6967188,0
2015-11-25,128.04,129.51,127.9,128.96,5534928,0
2015-11-27,129.12,129.74,128.84,129.05,3485055,0
2015-11-30,129.47,129.59,127.39,128.22,8413541,0
2015-12-01,128.45,129.5,128.19,129.31,5475822,0
2015-12-02,129.43,129.52,128.5,128.71,5220307,0
2015-12-03,128.45,129.02,125.83,125.95,6952239,0
2015-12-04,126.55,129.7,126.36,129.4,5600041,0
2015-12-07,128.9,129.66,128.13,128.83,5659503,0
2015-12-08,127.66,129.43,127.38,128.74,4918539,0
2015-12-09,128.15,129.65,126.51,126.87,5255536,0
2015-12-10,126.93,128.52,126.77,127.5,4351753,0
2015-12-11,126.1,127.16,125.35,125.48,5510328,0
2015-12-14,126.1,127.1,125.75,126.98,6195048,0
2015-12-15,127.57,128.42,126.2,126.3,5116340,0
2015-12-16,127.14,128.21,125.4,127.84,4898034,0
2015-12-17,128,128.47,126.01,126.36,4517561,0
2015-12-18,125.77,126.32,125.06,125.33,10229666,0
2015-12-21,126.01,126.61,125.22,126.32,3549742,0
2015-12-22,126.38,127.25,125.5,126.85,3536469,0
2015-12-23,127.46,128.27,126.85,128.05,3373124,0
2015-12-24,127.74,128.41,127.61,127.84,1577070,0
2015-12-28,127.22,127.84,126.86,127.63,2710327,0
2015-12-29,128.3,129.22,128.21,128.61,3157545,0
2015-12-30,128.51,128.96,128.21,128.28,2583077,0
2015-12-31,128.02,128.5,127.21,127.22,3304431,0
2016-01-04,125.15,126.08,124.53,126.08,8364949,0
2016-01-05,126.16,126.91,125.09,125.47,5526244,0
2016-01-06,124.1,124.94,123.67,124.18,8522941,0
2016-01-07,122.11,123,119.95,120.64,13038520,0
2016-01-08,121.62,121.71,118.81,119.2,7384262,0
2016-01-11,120.12,121.27,119.36,121,7080851,0
2016-01-12,121.96,123.91,121.04,122.64,5911748,0
2016-01-13,122.62,122.62,116.36,116.79,9268398,0
2016-01-14,116.68,116.9,113.7,115.08,13909570,0
2016-01-15,112.67,116.54,111.69,114.69,10930622,0
2016-01-19,115.95,117.26,114.28,115.22,6601852,0
2016-01-20,113.41,114.14,109.27,112.02,11778138,0
2016-01-21,112.91,117.31,112.68,115.65,9348411,0
2016-01-22,117.02,119.92,116.97,118.08,6813062,0
2016-01-25,118.7,119.15,116.95,117.09,5040619,0
2016-01-26,117.11,117.78,116.05,117.54,4646095,0
2016-01-27,117.79,119.57,116.25,116.96,5644369,0
2016-01-28,117.34,118.01,115.73,117.62,5061497,0
2016-01-29,118.49,120.99,118.07,120.99,7917341,0
2016-02-01,120.17,122.26,119.27,121.69,4799444,0
2016-02-02,120.65,121.61,119.96,120.51,6061291,0
2016-02-03,121.21,121.34,116.93,119.1,7778779,0
2016-02-04,118.96,119.2,114.91,116.5,9534354,0
2016-02-05,116.28,116.39,111.29,111.99,8436335,0
2016-02-08,110.56,111.55,105.46,107.6,11731285,0
2016-02-09,106.71,110.91,106.45,109.54,7871879,0
2016-02-10,110.13,111.73,109.71,109.97,5514362,0
2016-02-11,108.78,109.84,107.96,108.97,6701847,0
2016-02-12,110.51,111.99,109.21,111.89,5570743,0
2016-02-16,113.62,115.44,113.23,114.89,7233288,0
2016-02-17,115.86,117.06,115.31,116.6,6206776,0
2016-02-18,116.32,116.5,115.02,115.41,4633935,0
2016-02-19,115.27,117.08,114.23,117.07,5632757,0
2016-02-22,118.32,119.72,117.49,118.17,8097050,0
2016-02-23,122.18,122.36,118.67,119.78,11604867,0
2016-02-24,119.33,121,118.24,120.85,8243716,0
2016-02-25,120.99,122.04,120.14,122.04,4924103,0
2016-02-26,122.74,122.9,121.13,121.44,4789237,0
2016-02-29,121.44,122.17,119.33,119.38,5788062,0
2016-03-01,120.03,121.17,119.26,120.93,5094007,0
2016-03-02,120.72,121.08,119.71,120.83,4113048,0
2016-03-03,120.45,122.43,120.03,121.98,5206953,0
2016-03-04,122.54,122.65,120.41,120.8,6703072,0
2016-03-07,120.26,121.72,120.26,121.35,4325704,0
2016-03-08,121.11,124.01,120.92,122.59,5459533,0
2016-03-09,122.88,123.33,121.21,121.9,4183860,0
2016-03-10,122.07,122.85,120.24,121.76,4656171,0
2016-03-11,122.82,124.55,122.6,124.26,4782676,0
2016-03-14,124.24,125.41,123.91,124.63,3776569,0
2016-03-15,124.57,126.21,124.41,125.46,4170972,0
2016-03-16,125.38,126.8,124.6,126.18,3731786,0
2016-03-17,125.85,126.88,125.07,126.6,4271038,0
2016-03-18,126.83,127.76,126.55,127.04,8342319,0
2016-03-21,127.22,127.8,126,126.73,3945999,0
2016-03-22,126.34,126.91,125.67,126.32,4080063,0
2016-03-23,126.32,126.87,125.7,125.96,3747927,0
2016-03-24,125.29,126.48,125.21,126.19,3566052,0
2016-03-28,126.33,127.5,126.22,126.77,2709898,0
2016-03-29,126.72,128.56,126.44,128.14,3520381,0
2016-03-30,128.74,129.54,128.5,129.05,3244275,0
2016-03-31,129.18,129.89,128.63,129.06,3810034,0
2016-04-01,128.73,130.76,128.73,130.45,4402042,0
2016-04-04,131.61,131.77,129.95,130.45,3667764,0
2016-04-05,129.81,131.25,129.51,130.18,4206264,0
2016-04-06,129.86,131.29,129.43,131,3479484,0
2016-04-07,130.33,130.8,128.75,129.48,4083896,0
2016-04-08,130.22,130.22,128.69,129.24,3023423,0
2016-04-11,129.2,130.65,128.61,128.64,3590241,0
2016-04-12,128.93,130.32,128.74,129.98,4374015,0
2016-04-13,130.45,130.45,128.85,129.45,4468256,0
2016-04-14,129.12,130.31,128.54,129.97,4324850,0
2016-04-15,130.01,130.84,129.58,130.58,3627454,0
2016-04-18,130.41,132.33,130.34,132.33,4098801,0
2016-04-19,132.33,132.5,130.45,131,4806901,0
2016-04-20,131.3,131.62,130.08,130.75,4916120,0
2016-04-21,130.79,131.05,129.99,130.2,3661671,0
2016-04-22,130.45,131.23,129.04,131.21,4322485,0
2016-04-25,130.74,131.28,129.88,131.2,2927275,0
2016-04-26,130.66,131.78,130.47,130.9,3622546,0
2016-04-27,130.93,131.82,130.36,131.3,3605540,0
2016-04-28,130.41,131,128.16,128.39,5739449,0
2016-04-29,128.37,129.9,127.44,129.5,4765073,0
2016-05-02,129.97,131.79,129.91,131.6,4426200,0
2016-05-03,131.01,131.39,129.65,130.14,3523814,0
2016-05-04,129.21,130.96,128.76,130.73,3299895,0
2016-05-05,130.46,130.93,129.36,130.27,3591635,0
2016-05-06,130.08,131.36,129.91,131.25,3470480,0
2016-05-09,131.14,132.01,130.8,131.78,3672090,0
2016-05-10,131.86,133.31,131.84,133,3782916,0
2016-05-11,132.33,132.55,129.65,129.9,6259220,0
2016-05-12,130.57,130.57,128.73,129.8,5536128,0
2016-05-13,129.42,130.89,128.66,128.76,5471744,0
2016-05-16,129.45,132.09,128.71,130.9,8645814,0
2016-05-17,128.78,130.09,126.79,127.67,16517975,0
2016-05-18,126.73,128.43,125.77,127.46,8538180,0
2016-05-19,127.14,127.8,126.5,127.42,4728500,0
2016-05-20,127.57,128.69,127.44,127.53,5259077,0
2016-05-23,127.52,128.15,126.99,127.11,3980488,0
2016-05-24,127.85,129.48,127.72,128.99,5350862,0
2016-05-25,129.09,130.12,128.68,128.83,5187420,0
2016-05-26,128.76,129.96,128.52,129.66,4131937,0
2016-05-27,129.68,130.49,129.01,129.55,4161569,0
2016-05-31,129.87,130.09,128.07,128.46,6544920,0
2016-06-01,127.93,128.46,127.51,128.17,4879217,0
2016-06-02,128.19,129.02,127.68,128.73,3965945,0
2016-06-03,128.85,129.05,127.29,128.09,4274443,0
2016-06-06,127.19,127.24,124.89,125.61,8280163,0
2016-06-07,125.8,127.17,125.74,126.32,4560324,0
2016-06-08,126.41,126.68,125.67,125.99,3848987,0
2016-06-09,125.69,126.24,125.46,125.72,3549086,0
2016-06-10,124.88,125.65,124.66,125.25,4037630,0
2016-06-13,125.36,125.87,124.25,124.29,4960436,0
2016-06-14,123.78,123.91,121.24,121.76,7503332,0
2016-06-15,122.26,124.22,122.01,123.01,5277081,0
2016-06-16,122.57,124.01,122.18,123.83,4558453,0
2016-06-17,123.99,124.25,123.2,123.61,7751566,0
2016-06-20,124.58,125.27,123.89,124.09,3991006,0
2016-06-21,124.41,124.75,123.76,124.21,3549301,0
2016-06-22,124.16,125.39,123.87,124.07,3826074,0
2016-06-23,125.4,125.52,123.92,124.73,4912465,0
2016-06-24,122.61,124.26,122.02,122.9,9229979,0
2016-06-27,121.86,122.22,120.19,121.2,5828842,0
2016-06-28,122.41,124,122.12,124,5529846,0
2016-06-29,124.35,124.89,123.37,123.84,5944385,0
2016-06-30,123.74,124.31,122.61,124.16,6831321,0
2016-07-01,124.73,126.62,124.57,126.02,5806063,0
2016-07-05,126,126.85,124.93,125.77,4213429,0
2016-07-06,125.62,127.96,125.45,127.92,5069261,0
2016-07-07,127.61,128.52,126.93,127.52,4083812,0
2016-07-08,128.65,130.63,128.59,130.61,4942041,0
2016-07-11,131.08,132.12,130.72,131.4,4704229,0
2016-07-12,131.49,132.23,130.57,131.09,3714636,0
2016-07-13,131.09,131.45,129.4,129.86,4352301,0
2016-07-14,130.67,131.05,130.12,130.8,3211509,0
2016-07-15,131.37,131.83,130.91,131.04,5474644,0
2016-07-18,131.7,132.69,131.06,132.55,3831367,0
2016-07-19,132.3,133.25,131.8,133.18,3940860,0
2016-07-20,133.59,133.64,132.97,133.6,3180028,0
2016-07-21,132.96,133.33,131.71,132.3,5117077,0
2016-07-22,132.62,132.84,132.2,132.73,2698705,0
2016-07-25,132.75,133.05,132.37,132.71,3445643,0
2016-07-26,132.71,133.7,132.3,132.95,2646908,0
2016-07-27,133.21,133.88,132.2,132.52,3115964,0
2016-07-28,132.41,134.29,132.33,134.14,3321929,0
2016-07-29,133.65,134.87,133.63,134.4,3759012,0
2016-08-01,134.23,135.08,134.03,134.92,3242314,0
2016-08-02,135.05,135.14,133.02,133.41,4005242,0
2016-08-03,133.32,133.41,131.94,133.26,3746581,0
2016-08-04,132.03,133.39,131.7,132.29,3911435,0
2016-08-05,133.2,133.93,132.8,133.11,3108307,0
2016-08-08,133.11,133.59,132.38,132.43,3273585,0
2016-08-09,132.48,133.29,131.59,132.34,3268815,0
2016-08-10,132.51,133.09,131.31,131.84,3528732,0
2016-08-11,132.52,133.69,131.42,133.24,4297760,0
2016-08-12,132.24,133.58,131.94,132.77,4201330,0
2016-08-15,133.31,134.14,133.13,133.26,6494948,0
2016-08-16,133.84,134.8,131.9,132.44,7489171,0
2016-08-17,131.74,132.68,131.01,132.37,5371112,0
2016-08-18,132.27,132.37,130.71,131.05,4553836,0
2016-08-19,130.69,132,130.59,131.7,3889498,0
2016-08-22,131.84,132.09,131.27,131.59,2830966,0
2016-08-23,132.17,132.75,132.17,132.44,3041626,0
2016-08-24,132.01,132.46,131.06,131.31,3538321,0
2016-08-25,130.99,132.38,130.64,131.67,3256541,0
2016-08-26,131.67,132.4,130.21,130.63,4312934,0
2016-08-29,131.11,131.55,130.84,131.49,3316894,0
2016-08-30,131.73,131.98,130.59,131.05,3520543,0
2016-08-31,130.84,131.61,130.56,131.06,4758818,0
2016-09-01,131.42,131.99,130.62,131.17,3940465,0
2016-09-02,131.7,132.78,131.49,132.08,3477439,0
2016-09-06,131.89,132.63,130.83,131.05,4310800,0
2016-09-07,130.27,130.82,129.15,129.77,4781157,0
2016-09-08,128.56,129.91,128.14,128.27,5127171,0
2016-09-09,127.67,127.91,124.82,124.83,6353582,0
2016-09-12,123.62,125.92,123.12,125.67,8057333,0
2016-09-13,124.83,125.08,122.59,122.86,6516135,0
2016-09-14,122.75,124.06,122.7,123.38,4411116,0
2016-09-15,123.09,124.72,122.85,124.08,5220340,0
2016-09-16,124.14,124.14,122.84,123.23,7101677,0
2016-09-19,123.8,124.47,123.29,123.41,4575213,0
2016-09-20,123.98,124.43,123.45,123.95,3701931,0
2016-09-21,124.62,125.67,123.67,125.19,5479833,0
2016-09-22,125.89,126.7,125.8,125.83,4182192,0
2016-09-23,125.71,126.26,124.88,124.88,4564556,0
2016-09-26,124.22,124.33,122.51,122.6,5461050,0
2016-09-27,122.94,124.11,122.52,123.94,4528384,0
2016-09-28,124.31,125.61,124.18,125.35,5873927,0
2016-09-29,125.58,127.76,124.99,125.01,6122749,0
2016-09-30,124.95,126.3,124.72,125.76,5744369,0
2016-10-03,125.28,125.89,125.05,125.58,3737621,0
2016-10-04,125.61,126.94,125.03,125.28,4960844,0
2016-10-05,125.4,126.09,124.62,124.68,4203394,0
2016-10-06,123.99,127.49,123.55,127.23,7634183,0
2016-10-07,126.87,127.45,124.96,125.39,5624568,0
2016-10-10,125.53,126,124.35,124.35,4446686,0
2016-10-11,123.97,124.2,122.61,122.99,5225722,0
2016-10-12,122.99,124.27,122.85,123.81,3625845,0
2016-10-13,123.37,123.78,122.33,123.41,3740850,0
2016-10-14,124.02,124.66,123.54,123.54,4565949,0
2016-10-17,123.3,123.92,122.04,122.3,3833666,0
2016-10-18,123.27,123.37,122.31,122.88,3641567,0
2016-10-19,122.9,123.21,121.67,123.02,4190888,0
2016-10-20,123.07,124.2,122.71,123.37,3625740,0
2016-10-21,122.47,123.92,122.41,123.72,3292715,0
2016-10-24,124.33,125.22,124.33,124.87,3910015,0
2016-10-25,123.39,123.39,120.49,120.54,8927004,0
2016-10-26,120.03,120.94,119.6,119.91,5581176,0
2016-10-27,119.91,120.66,119.09,119.47,4360585,0
2016-10-28,119.9,121.26,119.42,120.78,4599346,0
2016-10-31,120.55,120.7,118.86,119.24,5803607,0
2016-11-01,118.93,119.46,116.48,117.17,7667052,0
2016-11-02,117.21,118.53,117.1,117.55,4958406,0
2016-11-03,117.6,118.17,117.36,117.46,5232569,0
2016-11-04,117.79,119.14,117.34,118.15,4714866,0
2016-11-07,119.7,121.16,119.52,120.94,5625398,0
2016-11-08,121.13,122.58,120.8,121.41,6237475,0
2016-11-09,118.19,123.38,117.58,123.14,8234528,0
2016-11-10,123.84,127.14,123.63,126.09,8925886,0
2016-11-11,126.12,127.17,125.8,126.89,5620071,0
2016-11-14,127.53,127.67,124.06,124.76,11700178,0
2016-11-15,124.19,124.76,120.12,121.56,13755303,0
2016-11-16,120.8,122.84,120.48,122.49,9999010,0
2016-11-17,123,126.2,122.84,125.99,6916274,0
2016-11-18,125.99,126.42,124.81,125.41,4528903,0
2016-11-21,125.36,125.97,124.51,125.3,4159625,0
2016-11-22,125.46,128.31,125.46,128,5650277,0
2016-11-23,128.37,128.99,127.88,128.22,3690185,0
2016-11-25,128.86,129.13,128.09,128.58,2605269,0
2016-11-28,128.26,128.65,127.21,127.67,4856180,0
2016-11-29,128.06,128.48,126.98,127.35,4196730,0
2016-11-30,127.07,128.03,126.54,127.13,7097468,0
2016-12-01,127.07,128.06,126.73,127.2,5495186,0
2016-12-02,126.77,128.31,126.64,127.59,3792006,0
2016-12-05,128.03,128.16,127.29,127.41,4137347,0
2016-12-06,127.84,127.85,126.42,126.47,4369196,0
2016-12-07,126.48,130.73,126.48,130.13,7110537,0
2016-12-08,129.88,130.79,129.27,130.2,5064091,0
2016-12-09,130.18,131.05,128.8,131.05,5261091,0
2016-12-12,130.79,132.3,130.79,132.22,6384329,0
2016-12-13,132.19,134.48,132.19,134.14,6911232,0
2016-12-14,133.66,134.47,133.36,133.59,7154892,0
2016-12-15,134.11,134.91,133.38,133.45,5941750,0
2016-12-16,133.72,134.21,132.68,132.74,9592837,0
2016-12-19,132.69,134.1,132.42,133.06,3522594,0
2016-12-20,133.27,134.83,133.05,134.7,4378033,0
2016-12-21,134.52,134.83,134.16,134.43,2753888,0
2016-12-22,133.86,134.59,132.8,133.05,4167704,0
2016-12-23,133.27,133.6,132.42,132.68,2379337,0
2016-12-27,132.39,133.33,132.35,132.88,2295052,0
2016-12-28,133.19,133.47,132.3,132.7,3381151,0
2016-12-29,132.65,133.46,132.27,132.73,2827564,0
2016-12-30,133.26,133.43,131.48,131.72,4223342,0
2017-01-03,132.73,133.13,131.24,131.95,5395201,0
2017-01-04,131.98,133.55,131.98,133.12,4123333,0
2017-01-05,132.61,133.08,131.43,131.55,3779856,0
2017-01-06,131.61,131.97,130.72,131.18,3892245,0
2017-01-09,130.88,132.39,130.8,131.95,4384489,0
2017-01-10,131.64,133.99,131.42,133.71,6033994,0
2017-01-11,133.71,133.99,132.37,133.32,4724184,0
2017-01-12,133.13,133.15,131.59,132.7,3664563,0
2017-01-13,132.55,133.36,132.39,132.67,3173455,0
2017-01-17,132.72,134.08,132.39,133.54,4048059,0
2017-01-18,133.51,133.9,132.55,133.77,3938880,0
2017-01-19,133.61,134.38,132.56,133.01,5169349,0
2017-01-20,132.88,133.61,132.24,133.22,4940403,0
2017-01-23,132.93,135.84,132.63,135.64,7163815,0
2017-01-24,135.46,135.95,134.89,135.63,4123396,0
2017-01-25,136.02,136.92,135.02,135.06,3695707,0
2017-01-26,135.59,136.74,135.29,136.03,2983773,0
2017-01-27,136.36,136.39,135.28,135.9,3202083,0
2017-01-30,135.57,136.06,134.45,136.04,2753271,0
2017-01-31,135.21,136.18,134.44,135.16,3282903,0
2017-02-01,135.24,135.54,134.13,135.03,3030852,0
2017-02-02,135.05,135.13,134.16,134.54,2234323,0
2017-02-03,134.85,136.04,134.56,135.56,2701188,0
2017-02-06,135.02,135.48,134.05,134.09,3932152,0
2017-02-07,134.75,135.28,133.94,134.25,3296941,0
2017-02-08,134.48,135.49,134.42,135.46,2930536,0
2017-02-09,135.36,136.71,135,136.27,2984286,0
2017-02-10,136.16,138.1,135.82,137.39,3353130,0
2017-02-13,138.01,138.18,136.61,137.41,2802298,0
2017-02-14,137.49,138.88,136.89,138.87,4860518,0
2017-02-15,138.79,140.16,138.48,139.69,4421170,0
2017-02-16,139.89,140.47,138.43,139.05,4372184,0
2017-02-17,138.87,140.6,138.52,140.48,5169930,0
2017-02-21,143.04,143.09,140.73,142.47,9440411,0
2017-02-22,142.5,142.91,141.44,142.7,5127325,0
2017-02-23,143.55,143.75,141.97,142.16,4254492,0
2017-02-24,142.11,143.52,142.11,143.39,3574279,0
2017-02-27,143.31,143.45,142.25,142.75,4460151,0
2017-02-28,142.43,143.07,141.92,142.36,4286477,0
2017-03-01,144.14,145.11,143.33,144.1,6324459,0
2017-03-02,144.5,145.62,143.81,145.36,4122084,0
2017-03-03,145.51,145.65,144.24,145.22,3474239,0
2017-03-06,144.55,144.92,144,144.55,4065863,0
2017-03-07,144.63,145.25,144.14,144.33,4042748,0
2017-03-08,144.53,145.41,144.23,145.22,3653863,0
2017-03-09,145.37,145.45,144.83,144.92,3636817,0
2017-03-10,145.53,145.75,144.75,145.15,3159059,0
2017-03-13,145.62,145.96,144.8,145.72,2918079,0
2017-03-14,145.56,145.88,144.76,145.45,3311053,0
2017-03-15,145.64,146.66,145.06,146.24,3713555,0
2017-03-16,146.68,147.46,146.29,147.01,3584501,0
2017-03-17,147.67,148.25,146.41,147.87,9105758,0
2017-03-20,147.65,147.86,145.99,146.09,5974988,0
2017-03-21,146.61,146.98,144.57,144.91,4582888,0
2017-03-22,145.03,146.22,144.37,145.65,3205795,0
2017-03-23,145.57,146.69,145.33,146.27,3257104,0
2017-03-24,146.14,148.41,145.31,146,4790880,0
2017-03-27,145.36,145.97,144.57,145.17,2977515,0
2017-03-28,145.58,145.64,144.25,145.49,4689872,0
2017-03-29,144.67,145.71,144.27,145.34,3773709,0
2017-03-30,145.02,145.67,144.73,145.25,2479519,0
2017-03-31,145.17,145.47,144.95,145.13,3286654,0
2017-04-03,145.24,145.5,144.4,144.92,3819555,0
2017-04-04,144.8,145.2,144.36,144.64,3160834,0
2017-04-05,144.93,146.72,144.88,144.94,3429612,0
2017-04-06,145.34,146.25,145.3,145.53,2731304,0
2017-04-07,145.39,146.09,145.2,145.42,2902765,0
2017-04-10,145.26,147.27,145.05,146.49,5102191,0
2017-04-11,146.2,146.93,145.39,146.48,2878154,0
2017-04-12,145.71,145.86,144.67,144.84,4497121,0
2017-04-13,144.72,145.31,144.18,144.22,2356855,0
2017-04-17,144.21,145.6,144.07,145.6,3508264,0
2017-04-18,145.36,146.46,145.07,146.05,3004128,0
2017-04-19,146.22,146.68,145.32,145.51,3501558,0
2017-04-20,145.95,147.32,145.73,147,3743459,0
2017-04-21,146.77,148.4,146.68,148.26,5078204,0
2017-04-24,149.33,150.3,149.1,150.13,5135967,0
2017-04-25,151.02,152.86,151.02,151.26,5560386,0
2017-04-26,151.34,153.02,150.63,152.43,5174847,0
2017-04-27,152.9,154.46,152.11,154.31,5950174,0
2017-04-28,154.2,154.44,152.32,154.29,5041375,0
2017-05-01,154.41,154.46,152.42,152.42,3188117,0
2017-05-02,152.7,153.36,151.98,153.15,3220344,0
2017-05-03,153.36,153.59,152.8,153.2,2474029,0
2017-05-04,153.66,153.84,152.47,153.06,3833081,0
2017-05-05,153.54,153.95,152.3,153.93,2529859,0
2017-05-08,154.04,155.34,153.69,155.07,3221876,0
2017-05-09,155.22,155.91,154.48,155.85,3036739,0
2017-05-10,155.69,156.32,155.48,156.3,2647550,0
2017-05-11,155.53,155.87,153.53,154.39,3970738,0
2017-05-12,154.58,155.38,153.95,155.1,2955438,0
2017-05-15,155.46,156.01,154.84,155.51,5902132,0
2017-05-16,158.25,159,156.22,156.42,10235472,0
2017-05-17,155.26,155.48,154.08,154.28,6001147,0
2017-05-18,153.68,154.84,153.44,153.9,4915430,0
2017-05-19,154.23,154.92,153.52,154.49,4820759,0
2017-05-22,154.68,155.18,153.99,154.15,3845206,0
2017-05-23,154.1,154.62,152.89,153.04,4694646,0
2017-05-24,152.91,153.63,151.51,153.2,4645608,0
2017-05-25,154.39,154.87,153.55,154.65,3143697,0
2017-05-26,154.29,154.61,152.85,153.1,4331986,0
2017-05-30,153.09,153.65,152.62,152.98,3520580,0
2017-05-31,153.45,153.47,152.38,152.61,7198674,0
2017-06-01,152.62,154.25,151.84,154.24,3403280,0
2017-06-02,153.88,154.94,153.51,154.44,3501234,0
2017-06-05,154.62,154.71,153.32,153.88,2667453,0
2017-06-06,153.53,153.75,152.75,153.29,3277042,0
2017-06-07,153.78,154.39,153.44,154.05,3176714,0
2017-06-08,154.25,154.32,152.48,152.6,4045192,0
2017-06-09,153.09,153.09,151.88,152.06,4733097,0
2017-06-12,151.9,152.4,150.84,151.29,4497516,0
2017-06-13,151.41,153.13,151.17,153.08,3771179,0
2017-06-14,153.59,156.36,153.05,155.84,6031923,0
2017-06-15,155.21,156.35,154.01,155.85,3995569,0
2017-06-16,155.33,155.77,154.5,155.72,9158615,0
2017-06-19,155.99,158.1,155.47,157.88,5225803,0
2017-06-20,157.8,158.29,156.67,156.74,4226065,0
2017-06-21,156.98,157.6,155.51,155.67,4095198,0
2017-06-22,155.52,156.15,154.56,154.57,3367158,0
2017-06-23,154.25,154.32,150.02,150.42,11486971,0
2017-06-26,150.78,151.08,150.24,150.53,4151392,0
2017-06-27,150.17,152.35,149.86,151.35,4593731,0
2017-06-28,151.8,152.55,151.46,152.33,5109149,0
2017-06-29,151.87,152.1,150.63,151.27,2869294,0
2017-06-30,151.61,153.09,151.37,152.5,3659195,0
2017-07-03,153.48,153.88,152.81,153.1,1668343,0
2017-07-05,153.1,153.39,150.57,151.79,4458739,0
2017-07-06,150.88,151.58,150.33,151.16,3425043,0
2017-07-07,151.15,151.97,151.01,151.34,3690442,0
2017-07-10,151.33,151.36,150.11,150.29,5063983,0
2017-07-11,150.56,150.92,149.62,149.71,5673194,0
2017-07-12,150.57,152.24,150.2,151.69,4301096,0
2017-07-13,151.92,153.22,151.7,152.39,3270585,0
2017-07-14,152.32,152.77,150.93,151.98,3600724,0
2017-07-17,152,153.59,151.82,152.99,4185556,0
2017-07-18,152.85,152.96,151.09,151.28,3805790,0
2017-07-19,151.65,153.09,151.65,152.4,2822172,0
2017-07-20,151.66,151.67,144.75,146.17,18351843,0
2017-07-21,146.17,146.59,145.27,145.79,9168899,0
2017-07-24,145.75,145.83,143.4,143.73,7337399,0
2017-07-25,144.88,146.53,144.43,146.11,5031115,0
2017-07-26,146,146.38,145.1,145.83,2852228,0
2017-07-27,145.32,146.99,145.03,146.86,5425463,0
2017-07-28,147.03,147.4,146.45,147.21,3441262,0
2017-07-31,147.13,149.1,146.67,148.72,5283102,0
2017-08-01,149.36,149.51,148.07,148.97,4131624,0
2017-08-02,149.06,149.97,149.04,149.62,3775499,0
2017-08-03,149.81,151.14,149.74,149.9,5176899,0
2017-08-04,150.25,151.85,149.91,151.85,3277629,0
2017-08-07,151.93,153.56,151.57,152.45,3855662,0
2017-08-08,152.42,153.29,152.18,152.45,3217715,0
2017-08-09,152.45,154.66,152.42,154.35,3867574,0
2017-08-10,154.28,155.06,152.98,152.98,4449910,0
2017-08-11,153.2,154.8,153.07,153.97,3666837,0
2017-08-14,155.12,155.13,152.66,153.35,6681748,0
2017-08-15,153.37,153.89,147.39,149.29,13589360,0
2017-08-16,150.56,152.05,150.27,151.35,6076509,0
2017-08-17,150.92,151.26,148.73,148.79,4394992,0
2017-08-18,148.73,148.73,146.1,146.62,6885965,0
2017-08-21,146.24,149,146.03,148.32,4234913,0
2017-08-22,148.41,149.69,148.41,149.03,3286656,0
2017-08-23,147.71,148.6,146.56,148.22,5233919,0
2017-08-24,148.85,149.71,147.11,147.38,3757142,0
2017-08-25,147.64,149.65,147.53,148.77,3043906,0
2017-08-28,151.05,151.49,149.55,150.5,6877239,0
2017-08-29,150.07,150.9,149.03,149.84,5361058,0
2017-08-30,150,150.25,149.28,150,3637620,0
2017-08-31,150.61,150.925,149.85,149.87,6082270,0
2017-09-01,150.26,150.94,149.76,150.78,3382461,0
2017-09-05,151.71,153.92,151.7,152.93,7503887,0
2017-09-06,154.86,157.03,154.145,156.56,8114253,0
2017-09-07,158.17,159.28,156.79,157.93,8258652,0
2017-09-08,159.09,160.69,157.52,159.66,10080215,0
2017-09-11,158.42,158.74,156.22,158.37,8844934,0
2017-09-12,159.06,160.93,158.71,159.91,5790998,0
2017-09-13,160.39,161.38,159.55,160.02,4704553,0
2017-09-14,160.35,160.85,159.33,159.38,5281301,0
2017-09-15,159.98,159.99,158.29,158.4,9101450,0
2017-09-18,159,159,157.69,157.81,4004223,0
2017-09-19,157.8,158.32,157.16,157.66,3703710,0
2017-09-20,157.57,159.39,157.36,158.68,4596396,0
2017-09-21,158.87,159.556,158.72,159.19,2892233,0
2017-09-22,159.14,160.09,159.01,159.97,3576064,0
2017-09-25,160.05,161.43,159.75,161.1,4861448,0
2017-09-26,161.55,162,160.79,161.26,3222646,0
2017-09-27,161.38,161.69,160.14,160.92,3922540,0
2017-09-28,160.72,162.45,160.66,162.36,4611057,0
2017-09-29,162.5,163.61,162.15,163.56,3459251,0
2017-10-02,164.2,164.25,163.22,164.02,2636546,0
2017-10-03,164.06,165.28,164,165.17,3046211,0
2017-10-04,165.49,166.08,164.91,165.29,2738444,0
2017-10-05,165.07,166.25,164.26,166.12,3496142,0
2017-10-06,166.18,166.63,165.74,165.85,2912309,0
2017-10-09,166.14,166.63,165.42,165.71,2131437,0
2017-10-10,165.7,165.8,164.64,165.16,2755375,0
2017-10-11,165.19,165.865,164.45,165.25,2319111,0
2017-10-12,165.41,165.41,164.47,164.59,3458664,0
2017-10-13,164.92,166.07,164.35,164.47,3252716,0
2017-10-16,164.47,164.67,163.26,164.22,2585938,0
2017-10-17,164.22,164.92,161.511,163.35,4160953,0
2017-10-18,163.42,164.24,163.35,163.45,2758010,0
2017-10-19,163.5,164.11,162.77,163.24,2674777,0
2017-10-20,164,164.15,162.74,163.43,4095045,0
2017-10-23,164.04,166.265,163.75,164.74,3991776,0
2017-10-24,164.67,166.46,164.65,166.03,3663003,0
2017-10-25,166.11,166.95,165.38,166.07,4189075,0
2017-10-26,166.39,167.94,166.107,167.65,3748091,0
2017-10-27,166.8,167.75,166.46,167.34,3718103,0
2017-10-30,166.99,166.99,164.88,165.31,3906265,0
2017-10-31,165.4,166.34,165.1,165.78,2922014,0
2017-11-01,166.42,166.74,165.12,165.38,3568019,0
2017-11-02,165.01,165.01,160.53,162.71,6517095,0
2017-11-03,163.01,164.99,162.68,164.39,3080591,0
2017-11-06,164.8,164.88,163.01,164.22,3275119,0
2017-11-07,164.09,164.09,162.83,163.66,3196618,0
2017-11-08,163.34,164.68,163.27,164.05,2912856,0
2017-11-09,164.1,164.135,162.28,163.27,3400751,0
2017-11-10,163.34,164.58,162.93,164.11,3553230,0
