Date,Open,High,Low,Close,Volume,OpenInt
1983-06-10,3.8656,3.9441,3.85,3.897,593791,0
1983-06-13,3.8656,3.897,3.7951,3.897,630523,0
1983-06-14,3.9284,3.9597,3.897,3.9441,591242,0
1983-06-15,3.9128,3.9912,3.897,3.9757,509110,0
1983-06-16,3.9757,4.2028,3.9757,4.1873,1151877,0
1983-06-17,4.2186,4.4771,4.2186,4.4771,1531923,0
1983-06-20,4.4458,4.6263,4.4458,4.5639,708064,0
1983-06-21,4.5476,4.6104,4.5476,4.579,655007,0
1983-06-22,4.6733,4.7437,4.6104,4.7437,775911,0
1983-06-23,4.8064,4.8064,4.7044,4.7204,528497,0
1983-06-24,4.7044,4.7204,4.579,4.6104,367293,0
1983-06-27,4.579,4.5951,4.4771,4.5166,263738,0
1983-06-28,4.4771,4.5166,4.383,4.4145,395861,0
1983-06-29,4.383,4.4145,4.2891,4.3205,310668,0
1983-06-30,4.3517,4.3517,4.2028,4.2341,431060,0
1983-07-01,4.2734,4.3205,4.2186,4.2891,120902,0
1983-07-05,4.2503,4.2734,4.1873,4.2734,95395,0
1983-07-06,4.2734,4.3048,4.1403,4.1558,150486,0
1983-07-07,4.1716,4.2734,4.1558,4.1873,905483,0
1983-07-08,4.2028,4.2028,4.1246,4.1716,126000,0
1983-07-11,4.2028,4.2028,4.1403,4.1873,178542,0
1983-07-12,4.2028,4.2813,4.0066,4.0066,517784,0
1983-07-13,3.9757,3.9757,3.9128,3.9757,682553,0
1983-07-14,4.1246,4.1716,3.9441,4.1716,193340,0
1983-07-15,4.1716,4.2028,4.1246,4.2028,122942,0
1983-07-18,4.2028,4.2503,4.1716,4.2186,222926,0
1983-07-19,4.1873,4.2503,4.1873,4.2186,273429,0
1983-07-20,4.2813,4.3517,4.2341,4.3205,442282,0
1983-07-21,4.3205,4.4145,4.2503,4.2503,332607,0
1983-07-22,4.2186,4.2655,4.1873,4.2503,323935,0
1983-07-25,4.2503,4.2655,4.2186,4.2503,86723,0
1983-07-26,4.2503,4.2655,4.2028,4.2655,424428,0
1983-07-27,4.2341,4.2655,4.2186,4.2341,220379,0
1983-07-28,4.1716,4.2028,3.9757,4.0066,681532,0
1983-07-29,3.9128,4.0226,3.9128,4.0226,522373,0
1983-08-01,3.9912,4.0226,3.7951,3.7951,414732,0
1983-08-02,3.8266,3.9128,3.8108,3.8419,1065152,0
1983-08-03,3.8419,3.8574,3.7951,3.8108,595322,0
1983-08-04,3.7167,3.7951,3.6462,3.7638,1841061,0
1983-08-05,3.7638,3.8574,3.7482,3.7482,546857,0
1983-08-08,3.6853,3.7324,3.6462,3.6616,758564,0
1983-08-09,3.6616,3.6853,3.5834,3.6462,438712,0
1983-08-10,3.6462,3.6853,3.6462,3.6616,195378,0
1983-08-11,3.6853,3.7797,3.6853,3.7797,508091,0
1983-08-12,3.8108,3.8734,3.8108,3.8419,411167,0
1983-08-15,3.8419,3.9441,3.8266,3.9284,618788,0
1983-08-16,3.9441,3.9597,3.8574,3.9284,111206,0
1983-08-17,3.897,4.1403,3.8574,4.109,145388,0
1983-08-18,4.2341,4.2503,4.0066,4.0542,197420,0
1983-08-19,4.109,4.109,4.0542,4.0542,80600,0
1983-08-22,4.109,4.2028,4.109,4.2028,221396,0
1983-08-23,4.2186,4.2655,4.1558,4.2341,235677,0
1983-08-24,4.2028,4.2028,4.0542,4.0542,268325,0
1983-08-25,4.0381,4.0542,3.9441,3.9912,152532,0
1983-08-26,3.9912,3.9912,3.9128,3.9441,147429,0
1983-08-29,3.9284,3.9912,3.9128,3.9441,88256,0
1983-08-30,3.9128,3.9757,3.9128,3.9284,161712,0
1983-08-31,3.9597,4.1716,3.9597,4.1716,580530,0
1983-09-01,4.1716,4.1716,4.0697,4.1716,117840,0
1983-09-02,4.2028,4.2503,4.2028,4.2503,163244,0
1983-09-06,4.2341,4.2813,4.1403,4.1716,255065,0
1983-09-07,4.297,4.3362,4.2655,4.2813,567776,0
1983-09-08,4.297,4.3677,4.2655,4.3517,392291,0
1983-09-09,4.3205,4.3677,4.3205,4.3677,278531,0
1983-09-12,4.3989,4.4771,4.383,4.383,306588,0
1983-09-13,4.3989,4.4617,4.3362,4.4301,544310,0
1983-09-14,4.3989,4.3989,4.3517,4.3677,1400306,0
1983-09-15,4.3677,4.3677,4.297,4.297,168849,0
1983-09-16,4.297,4.383,4.297,4.383,141817,0
1983-09-19,4.3989,4.4301,4.383,4.4145,290265,0
1983-09-20,4.4301,4.5476,4.4301,4.4932,671332,0
1983-09-21,4.5086,4.6104,4.5086,4.5476,981492,0
1983-09-22,4.5476,4.5639,4.5086,4.5086,353521,0
1983-09-23,4.4932,4.4932,4.4617,4.4932,229561,0
1983-09-26,4.5086,4.6104,4.4932,4.6104,432083,0
1983-09-27,4.6104,4.6104,4.5322,4.5476,307610,0
1983-09-28,4.5639,4.5639,4.5086,4.5639,109169,0
1983-09-29,4.5639,4.5639,4.383,4.3989,189766,0
1983-09-30,4.3989,4.4771,4.3677,4.4771,133655,0
1983-10-03,4.4301,4.4458,4.2813,4.297,315769,0
1983-10-04,4.2655,4.3362,4.2655,4.297,1372252,0
1983-10-05,4.3362,4.3517,4.2028,4.2813,1634459,0
1983-10-06,4.2655,4.3677,4.2655,4.3677,395351,0
1983-10-07,4.4301,4.5639,4.4301,4.5639,273942,0
1983-10-10,4.5951,4.6575,4.5951,4.6575,100494,0
1983-10-11,4.6892,4.7437,4.4617,4.5639,547370,0
1983-10-12,4.5322,4.5639,4.4771,4.4771,166811,0
1983-10-13,4.4458,4.579,4.4301,4.5639,109169,0
1983-10-14,4.5639,4.5639,4.3205,4.3362,187217,0
1983-10-17,4.297,4.3517,4.2813,4.3205,185688,0
1983-10-18,4.297,4.297,4.1479,4.1716,348420,0
1983-10-19,4.0542,4.1479,4.0542,4.1479,160692,0
1983-10-20,4.1716,4.2503,4.1479,4.2503,235173,0
1983-10-21,4.2503,4.2503,4.1165,4.1716,207112,0
1983-10-24,4.1321,4.1716,4.1165,4.1716,140285,0
1983-10-25,4.2028,4.2503,4.1479,4.2503,565736,0
1983-10-26,4.2341,4.2341,4.1479,4.2028,107635,0
1983-10-27,4.2028,4.2186,4.1321,4.1479,69377,0
1983-10-28,4.1165,4.1321,3.9757,4.0066,442794,0
1983-10-31,4.0226,4.0381,3.9757,3.9912,154056,0
1983-11-01,3.9912,4.0226,3.9519,3.9757,171402,0
1983-11-02,3.9757,4.0226,3.9519,4.0226,233640,0
1983-11-03,3.9203,3.9912,3.8891,3.9362,647863,0
1983-11-04,3.9362,3.9519,3.9049,3.9203,136715,0
1983-11-07,3.9203,3.9203,3.8419,3.8891,403003,0
1983-11-08,3.8574,3.8891,3.8108,3.8574,379538,0
1983-11-09,3.8574,4.0697,3.8574,4.0542,1206458,0
1983-11-10,4.0542,4.0853,4.0226,4.0542,946804,0
1983-11-11,4.0381,4.0381,3.9049,4.0226,819779,0
1983-11-14,4.0381,4.1479,4.0381,4.1321,545841,0
1983-11-15,4.101,4.1479,4.0697,4.1165,454016,0
1983-11-16,4.1479,4.383,4.1479,4.3677,333116,0
1983-11-17,4.3441,4.5399,4.3441,4.5086,442794,0
1983-11-18,4.5086,4.5639,4.4301,4.4617,373416,0
1983-11-21,4.4458,4.4458,4.383,4.4145,167321,0
1983-11-22,4.383,4.383,4.2813,4.3283,390761,0
1983-11-23,4.3677,4.4145,4.3126,4.3989,523393,0
1983-11-25,4.4301,4.4458,4.4301,4.4458,332607,0
1983-11-28,4.4458,4.4617,4.3989,4.4145,164264,0
1983-11-29,4.4145,4.6104,4.3989,4.5951,641236,0
1983-11-30,4.6104,4.6263,4.579,4.5951,172934,0
1983-12-01,4.5399,4.5951,4.5399,4.5399,156613,0
1983-12-02,4.579,4.6263,4.5244,4.579,222420,0
1983-12-05,4.5399,4.5639,4.3441,4.383,277512,0
1983-12-06,4.4145,4.4617,4.3989,4.4617,153552,0
1983-12-07,4.4301,4.4617,4.3677,4.4145,98968,0
1983-12-08,4.4301,4.579,4.4145,4.579,256084,0
1983-12-09,4.579,4.579,4.5086,4.5086,147429,0
1983-12-12,4.5086,4.5244,4.4458,4.4458,214256,0
1983-12-13,4.4458,4.4932,4.4458,4.4771,77031,0
1983-12-14,4.4458,4.4932,4.383,4.4617,368312,0
1983-12-15,4.4458,4.4458,4.3126,4.3441,232619,0
1983-12-16,4.3441,4.4301,4.3283,4.3989,172934,0
1983-12-19,4.383,4.3989,4.297,4.383,223438,0
1983-12-20,4.4145,4.4458,4.3989,4.4301,520844,0
1983-12-21,4.4301,4.4771,4.3989,4.4145,600427,0
1983-12-22,4.4301,4.4771,4.4145,4.4145,250470,0
1983-12-23,4.4458,4.4458,4.383,4.4301,95902,0
1983-12-27,4.3989,4.4617,4.383,4.4617,330563,0
1983-12-28,4.4301,4.4301,4.3441,4.3677,438204,0
1983-12-29,4.3677,4.3989,4.3441,4.3989,196911,0
1983-12-30,4.383,4.4145,4.383,4.4145,45914,0
1984-01-03,4.3989,4.4301,4.3126,4.3677,921808,0
1984-01-04,4.3283,4.3677,4.3126,4.3283,150486,0
1984-01-05,4.3677,4.4145,4.2813,4.4145,752955,0
1984-01-06,4.4145,4.4145,4.3283,4.383,432589,0
1984-01-09,4.3989,4.4145,4.3677,4.4145,327504,0
1984-01-10,4.3989,4.4301,4.3283,4.3989,710614,0
1984-01-11,4.4145,4.4301,4.3677,4.383,460140,0
1984-01-12,4.3677,4.383,4.3126,4.383,852432,0
1984-01-13,4.383,4.4145,4.3441,4.3441,309652,0
1984-01-16,4.3283,4.383,4.3126,4.3126,170895,0
1984-01-17,4.2813,4.3441,4.2503,4.3283,697856,0
1984-01-18,4.3441,4.3441,4.2503,4.297,1370722,0
1984-01-19,4.2813,4.3126,4.1165,4.1321,454016,0
1984-01-20,4.1479,4.2503,4.1479,4.2503,711632,0
1984-01-23,4.2186,4.2341,4.1636,4.1792,308627,0
1984-01-24,4.1792,4.1792,4.1321,4.1321,273942,0
1984-01-25,4.1636,4.195,4.1479,4.1792,337708,0
1984-01-26,4.1479,4.1792,4.1321,4.1636,437183,0
1984-01-27,4.1636,4.1636,4.0697,4.1165,716224,0
1984-01-30,4.1479,4.1792,4.0853,4.101,156613,0
1984-01-31,4.0853,4.2186,4.0542,4.1321,332607,0
1984-02-01,4.1321,4.195,4.1321,4.1792,741730,0
1984-02-02,4.1792,4.1792,4.101,4.101,488194,0
1984-02-03,4.1321,4.1479,3.9203,3.9673,243845,0
1984-02-06,3.9049,3.9673,3.8734,3.8734,780497,0
1984-02-07,3.756,3.8574,3.6779,3.8185,503501,0
1984-02-08,3.803,3.9362,3.7405,3.8891,623890,0
1984-02-09,3.8891,3.8891,3.6779,3.693,721838,0
1984-02-10,3.756,3.8343,3.693,3.693,338726,0
1984-02-13,3.7091,3.7091,3.6779,3.693,435652,0
1984-02-14,3.7091,3.756,3.693,3.7405,705001,0
1984-02-15,3.756,3.756,3.6779,3.7246,963127,0
1984-02-16,3.7246,3.7873,3.693,3.7716,659597,0
1984-02-17,3.756,3.756,3.5597,3.5754,805497,0
1984-02-21,3.513,3.5282,3.3796,3.4108,717753,0
1984-02-22,3.3796,3.4108,3.3483,3.3953,852432,0
1984-02-23,3.3796,3.4108,3.3796,3.3796,346888,0
1984-02-24,3.4108,3.7091,3.4108,3.7091,308120,0
1984-02-27,3.7091,3.756,3.6542,3.6779,647863,0
1984-02-28,3.693,3.7091,3.5754,3.5754,470341,0
1984-02-29,3.5754,3.5754,3.458,3.513,284652,0
1984-03-01,3.5442,3.5597,3.458,3.5597,219864,0
1984-03-02,3.5597,3.6383,3.5597,3.5912,323423,0
1984-03-05,3.5912,3.693,3.5597,3.693,217826,0
1984-03-06,3.6542,3.6779,3.6383,3.6383,382601,0
1984-03-07,3.6383,3.6542,3.5442,3.6542,488194,0
1984-03-08,3.6225,3.6225,3.5912,3.6071,727445,0
1984-03-09,3.803,3.8734,3.7716,3.7716,341788,0
1984-03-12,3.7873,3.7873,3.6225,3.6542,209153,0
1984-03-13,3.7091,3.7405,3.6779,3.693,707550,0
1984-03-14,3.6779,3.6779,3.5912,3.6383,502477,0
1984-03-15,3.6225,3.6383,3.6225,3.6383,278531,0
1984-03-16,3.6779,3.8891,3.6779,3.7873,1092699,0
1984-03-19,3.7873,3.803,3.7405,3.756,296897,0
1984-03-20,3.803,3.9203,3.7873,3.9203,462686,0
1984-03-21,3.8891,3.9049,3.8185,3.8343,399944,0
1984-03-22,3.8343,3.8891,3.7873,3.8343,613178,0
1984-03-23,3.8574,3.8574,3.7873,3.803,355050,0
1984-03-26,3.7873,3.8574,3.7716,3.8574,435142,0
1984-03-27,3.8574,3.8734,3.756,3.7873,605527,0
1984-03-28,3.7716,3.803,3.756,3.756,400451,0
1984-03-29,3.7873,3.8574,3.7716,3.8185,289244,0
1984-03-30,3.7873,3.803,3.7405,3.7716,334645,0
1984-04-02,3.8343,3.9203,3.803,3.803,325462,0
1984-04-03,3.803,3.803,3.6542,3.7246,245883,0
1984-04-04,3.6779,3.7246,3.6779,3.7246,1157995,0
1984-04-05,3.7246,3.7405,3.6779,3.7246,121921,0
1984-04-06,3.756,3.7716,3.7091,3.7405,471868,0
1984-04-09,3.756,3.7716,3.6779,3.6779,152020,0
1984-04-10,3.7405,3.756,3.6779,3.7091,412188,0
1984-04-11,3.7246,3.7246,3.693,3.693,341788,0
1984-04-12,3.7091,3.7091,3.6071,3.693,173954,0
1984-04-13,3.693,3.693,3.6225,3.6225,411167,0
1984-04-16,3.6383,3.7012,3.6225,3.6542,181607,0
1984-04-17,3.6542,3.6542,3.5912,3.6225,806517,0
1984-04-18,3.6225,3.6225,3.5597,3.5597,188239,0
1984-04-19,3.5597,3.5912,3.505,3.505,221907,0
1984-04-23,3.5362,3.5754,3.4736,3.4893,213743,0
1984-04-24,3.505,3.5754,3.4893,3.5362,782540,0
1984-04-25,3.5754,3.6225,3.5754,3.6225,167321,0
1984-04-26,3.6542,3.6697,3.6071,3.6071,218336,0
1984-04-27,3.6225,3.6542,3.5912,3.6383,735099,0
1984-04-30,3.6697,3.6853,3.6542,3.6697,240783,0
1984-05-01,3.6697,3.6853,3.6383,3.6697,283122,0
1984-05-02,3.6697,3.6853,3.6383,3.6853,847323,0
1984-05-03,3.6853,3.6853,3.6542,3.6853,510643,0
1984-05-04,3.6853,3.6853,3.6542,3.6542,547370,0
1984-05-07,3.6225,3.6225,3.5597,3.5912,204054,0
1984-05-08,3.6071,3.6225,3.5912,3.6071,250985,0
1984-05-09,3.6225,3.6225,3.505,3.5362,469321,0
1984-05-10,3.505,3.5205,3.458,3.4893,614196,0
1984-05-11,3.458,3.4736,3.3718,3.4265,491255,0
1984-05-14,3.4265,3.4265,3.3561,3.3718,366783,0
1984-05-15,3.3248,3.3561,3.3091,3.3401,677966,0
1984-05-16,3.3401,3.4108,3.3091,3.3718,481562,0
1984-05-17,3.3718,3.4265,3.3561,3.3718,619807,0
1984-05-18,3.3953,3.4265,3.3718,3.4265,443813,0
1984-05-21,3.4265,3.4422,3.3248,3.3248,209153,0
1984-05-22,3.3401,3.3401,3.2932,3.3248,594817,0
1984-05-23,3.3248,3.3401,3.2932,3.3091,273429,0
1984-05-24,3.3248,3.3401,3.1603,3.1914,796313,0
1984-05-25,3.2305,3.2776,3.1756,3.2776,636133,0
1984-05-29,3.2618,3.3401,3.1603,3.1914,405044,0
1984-05-30,3.1914,3.2932,3.1756,3.2776,655007,0
1984-05-31,3.2618,3.4422,3.2618,3.4265,791213,0
1984-06-01,3.458,3.505,3.4265,3.4893,477993,0
1984-06-04,3.5205,3.7246,3.5205,3.6853,1055968,0
1984-06-05,3.6853,3.6853,3.6225,3.6697,420350,0
1984-06-06,3.6225,3.6697,3.5912,3.6697,272921,0
1984-06-07,3.6697,3.7716,3.6542,3.7246,1251352,0
1984-06-08,3.756,3.7873,3.6853,3.6853,1210541,0
1984-06-11,3.6853,3.6853,3.6542,3.6697,836104,0
1984-06-12,3.6542,3.6697,3.4893,3.5362,163244,0
1984-06-13,3.5362,3.5597,3.458,3.505,217315,0
1984-06-14,3.505,3.5754,3.4893,3.5597,603995,0
1984-06-15,3.5912,3.6542,3.5912,3.6225,684089,0
1984-06-18,3.5912,3.6071,3.5205,3.5205,283122,0
1984-06-19,3.5205,3.5362,3.458,3.5205,730000,0
1984-06-20,3.5205,3.5205,3.4736,3.5205,170895,0
1984-06-21,3.5205,3.5597,3.458,3.458,475444,0
1984-06-22,3.4736,3.4736,3.4265,3.4265,364235,0
1984-06-25,3.458,3.505,3.4265,3.458,210687,0
1984-06-26,3.4736,3.4736,3.3561,3.4422,360662,0
1984-06-27,3.4265,3.4893,3.4108,3.4422,328014,0
1984-06-28,3.4265,3.4422,3.3561,3.4265,191809,0
1984-06-29,3.4265,3.4893,3.3953,3.4422,305568,0
1984-07-02,3.458,3.4736,3.4265,3.458,200995,0
1984-07-03,3.3561,3.3718,3.2776,3.2932,343827,0
1984-07-05,3.2776,3.2776,3.2069,3.2776,1111575,0
1984-07-06,3.2618,3.2776,3.1914,3.2069,1386535,0
1984-07-09,3.1756,3.1914,3.113,3.1443,310668,0
1984-07-10,3.1286,3.1286,2.9638,3.0269,1147284,0
1984-07-11,3.0658,3.0658,3.011,3.0422,323423,0
1984-07-12,3.0817,3.1286,3.0817,3.1286,2575650,0
1984-07-13,3.1286,3.2069,3.113,3.1603,1303385,0
1984-07-16,3.1836,3.3483,3.1836,3.3483,664701,0
1984-07-17,3.3796,3.5754,3.3796,3.5754,628989,0
1984-07-18,3.5754,3.5754,3.3953,3.4817,157630,0
1984-07-19,3.4422,3.513,3.4422,3.513,117840,0
1984-07-20,3.4817,3.4971,3.4422,3.4422,87233,0
1984-07-23,3.4817,3.5597,3.4422,3.5442,239253,0
1984-07-24,3.513,3.5442,3.4817,3.4817,420856,0
1984-07-25,3.4971,3.513,3.4422,3.458,433103,0
1984-07-26,3.4817,3.5282,3.458,3.513,355561,0
1984-07-27,3.5282,3.5912,3.5282,3.5912,687656,0
1984-07-30,3.5754,3.6071,3.5597,3.5754,90805,0
1984-07-31,3.5754,3.5912,3.513,3.5597,135184,0
1984-08-01,3.5754,3.693,3.5597,3.6779,404022,0
1984-08-02,3.6779,3.8108,3.6616,3.756,546351,0
1984-08-03,3.756,3.9597,3.756,3.9441,895789,0
1984-08-06,3.9757,4.109,3.8891,3.8891,832534,0
1984-08-07,3.8734,4.0542,3.8734,3.9912,750401,0
1984-08-08,4.0066,4.0226,3.8734,3.9049,831004,0
1984-08-09,3.9441,4.0929,3.9049,4.0775,470341,0
1984-08-10,4.0775,4.109,3.9912,4.0066,297405,0
1984-08-13,4.0066,4.0381,3.8574,3.8734,211193,0
1984-08-14,3.9049,3.9441,3.8734,3.9284,496356,0
1984-08-15,3.9049,3.9049,3.8419,3.8734,500438,0
1984-08-16,3.8891,3.9757,3.8891,3.9049,192320,0
1984-08-17,3.9441,3.9757,3.8574,3.8734,627972,0
1984-08-20,3.8574,3.8574,3.7797,3.7951,260167,0
1984-08-21,3.8266,3.8734,3.7797,3.8108,572876,0
1984-08-22,3.8108,3.8108,3.756,3.756,617259,0
1984-08-23,3.7405,3.7951,3.7405,3.7951,91824,0
1984-08-24,3.7951,3.8108,3.7797,3.7951,178542,0
1984-08-27,3.7797,3.8574,3.756,3.8574,637155,0
1984-08-28,3.8419,3.9441,3.8419,3.9441,438204,0
1984-08-29,3.9441,4.0066,3.7951,3.8266,606033,0
1984-08-30,3.8108,3.8734,3.8108,3.8108,147429,0
1984-08-31,3.8108,3.8108,3.6779,3.7246,212725,0
1984-09-04,3.6462,3.7091,3.6305,3.6305,287200,0
1984-09-05,3.5912,3.6071,3.513,3.5597,464727,0
1984-09-06,3.5597,3.6305,3.5597,3.6071,858552,0
1984-09-07,3.6462,3.6779,3.6071,3.6071,316792,0
1984-09-10,3.6462,3.6779,3.5912,3.5912,1337053,0
1984-09-11,3.6071,3.6071,3.5282,3.5282,297918,0
1984-09-12,3.4971,3.513,3.458,3.513,1332458,0
1984-09-13,3.513,3.5754,3.4817,3.5597,397903,0
1984-09-14,3.5754,3.7405,3.5754,3.693,1037607,0
1984-09-17,3.6616,3.6779,3.6071,3.6305,558082,0
1984-09-18,3.6305,3.6305,3.5754,3.6071,1181975,0
1984-09-19,3.5912,3.5912,3.513,3.513,307099,0
1984-09-20,3.5442,3.5597,3.513,3.5597,271388,0
1984-09-21,3.5282,3.6071,3.513,3.5282,443304,0
1984-09-24,3.5282,3.5282,3.4971,3.5282,156613,0
1984-09-25,3.513,3.513,3.3796,3.4265,192828,0
1984-09-26,3.4265,3.4265,3.3091,3.3326,428002,0
1984-09-27,3.2618,3.4108,3.2462,3.2776,1381433,0
1984-09-28,3.2932,3.2932,3.2462,3.2932,369845,0
1984-10-01,3.2932,3.2932,3.1836,3.2462,237211,0
1984-10-02,3.2776,3.3091,3.2148,3.2462,206602,0
1984-10-03,3.2618,3.2932,3.2148,3.2148,172427,0
1984-10-04,3.2462,3.2776,3.2148,3.2776,237211,0
1984-10-05,3.2932,3.2932,3.2305,3.2618,460140,0
1984-10-08,3.2305,3.2776,3.1992,3.2462,431569,0
1984-10-09,3.2776,3.3091,3.2776,3.3091,250470,0
1984-10-10,3.2776,3.2932,3.1992,3.2932,255065,0
1984-10-11,3.2932,3.2932,3.2305,3.2776,421368,0
1984-10-12,3.2776,3.3483,3.2776,3.2932,1536513,0
1984-10-15,3.3091,3.3483,3.2776,3.2776,533086,0
1984-10-16,3.3326,3.3635,3.3091,3.3483,589199,0
1984-10-17,3.3635,3.3796,3.3091,3.3326,543289,0
1984-10-18,3.3483,3.513,3.3483,3.513,1137085,0
1984-10-19,3.6071,3.6616,3.5912,3.6305,776418,0
1984-10-22,3.6462,3.693,3.5597,3.6779,3010791,0
1984-10-23,3.6779,3.7324,3.6616,3.693,522373,0
1984-10-24,3.693,3.7091,3.6616,3.6779,492272,0
1984-10-25,3.6779,3.6779,3.5597,3.5754,842224,0
1984-10-26,3.5597,3.5597,3.4656,3.4656,874873,0
1984-10-29,3.4656,3.4971,3.4656,3.4656,78051,0
1984-10-30,3.4656,3.5597,3.4656,3.5282,1303894,0
1984-10-31,3.5282,3.5597,3.4971,3.5282,564714,0
1984-11-01,3.5442,3.6462,3.5442,3.6462,443304,0
1984-11-02,3.6616,3.6616,3.6305,3.6462,220885,0
1984-11-05,3.6462,3.6616,3.5442,3.5754,571343,0
1984-11-06,3.6149,3.6779,3.599,3.6305,496865,0
1984-11-07,3.6305,3.7638,3.6149,3.7091,1861468,0
1984-11-08,3.7324,3.7324,3.7091,3.7324,2483315,0
1984-11-09,3.7482,3.7797,3.7324,3.7482,900381,0
1984-11-12,3.7482,3.7482,3.7091,3.7091,141817,0
1984-11-13,3.693,3.693,3.6305,3.6305,177017,0
1984-11-14,3.693,3.693,3.6462,3.6779,157630,0
1984-11-15,3.6779,3.693,3.6305,3.6462,394842,0
1984-11-16,3.6616,3.6779,3.6305,3.6616,350969,0
1984-11-19,3.6616,3.693,3.5754,3.599,564205,0
1984-11-20,3.5597,3.599,3.5597,3.5597,101006,0
1984-11-21,3.5597,3.6149,3.5597,3.6149,425448,0
1984-11-23,3.6462,3.6616,3.6462,3.6462,137226,0
1984-11-26,3.6462,3.6779,3.599,3.599,505026,0
1984-11-27,3.6149,3.6462,3.5754,3.6149,1234518,0
1984-11-28,3.6149,3.6616,3.599,3.599,325973,0
1984-11-29,3.599,3.6616,3.599,3.6462,959555,0
1984-11-30,3.6305,3.6462,3.6305,3.6462,1049848,0
1984-12-03,3.6305,3.6305,3.5754,3.6149,97943,0
1984-12-04,3.6305,3.693,3.6305,3.6305,428002,0
1984-12-05,3.6305,3.6616,3.6305,3.6616,189766,0
1984-12-06,3.6616,3.6616,3.6149,3.6616,407083,0
1984-12-07,3.6462,3.6616,3.6305,3.6462,214256,0
1984-12-10,3.6462,3.6616,3.599,3.6149,207112,0
1984-12-11,3.599,3.6149,3.4422,3.4422,400451,0
1984-12-12,3.4422,3.4971,3.4265,3.4971,323935,0
1984-12-13,3.5282,3.5597,3.513,3.5597,389741,0
1984-12-14,3.5597,3.6305,3.5442,3.6149,876917,0
1984-12-17,3.6616,3.6616,3.599,3.6305,474422,0
1984-12-18,3.6616,3.7482,3.6462,3.7482,1407961,0
1984-12-19,3.7797,3.7797,3.6616,3.7091,528497,0
1984-12-20,3.7324,3.7482,3.6779,3.7091,153037,0
1984-12-21,3.7091,3.7324,3.6616,3.7324,958025,0
1984-12-24,3.7324,3.7324,3.7091,3.7324,354029,0
1984-12-26,3.7482,3.7638,3.693,3.7324,52035,0
1984-12-27,3.7324,3.7324,3.6616,3.6616,124471,0
1984-12-28,3.6616,3.7091,3.6462,3.7091,396370,0
1984-12-31,3.693,3.7638,3.693,3.7324,643278,0
1985-01-02,3.7091,3.7324,3.6462,3.6616,210687,0
1985-01-03,3.6305,3.693,3.6305,3.6616,311177,0
1985-01-04,3.6462,3.6462,3.4656,3.5597,279552,0
1985-01-07,3.5834,3.6149,3.5677,3.5834,229561,0
1985-01-08,3.5834,3.6462,3.5834,3.599,137738,0
1985-01-09,3.6149,3.6305,3.5834,3.5834,490239,0
1985-01-10,3.6149,3.6616,3.5834,3.6616,172934,0
1985-01-11,3.6616,3.7167,3.6616,3.7012,331584,0
1985-01-14,3.7012,4.0303,3.6853,3.9831,581037,0
1985-01-15,3.9831,3.9989,3.7951,3.8343,884057,0
1985-01-16,3.8656,3.9128,3.85,3.8813,534616,0
1985-01-17,3.8813,3.9831,3.8813,3.9519,388209,0
1985-01-18,3.9831,4.0303,3.9673,4.0303,611136,0
1985-01-21,3.9989,4.0303,3.9831,4.0303,296383,0
1985-01-22,4.046,4.1873,4.0303,4.0303,476970,0
1985-01-23,4.0697,4.3677,4.0303,4.3362,623381,0
1985-01-24,4.3362,4.383,4.1873,4.2341,458607,0
1985-01-25,4.2341,4.2655,4.1636,4.2503,219864,0
1985-01-28,4.3205,4.3362,4.2028,4.2655,254556,0
1985-01-29,4.2655,4.4382,4.2655,4.4382,527987,0
1985-01-30,4.4539,4.4851,4.2503,4.3048,495336,0
1985-01-31,4.3205,4.383,4.2813,4.383,380046,0
1985-02-01,4.3517,4.3517,4.3048,4.3048,326483,0
1985-02-04,4.3362,4.3989,4.3205,4.3677,185179,0
1985-02-05,4.3677,4.383,4.3205,4.3517,281081,0
1985-02-06,4.383,4.383,4.2813,4.3048,234658,0
1985-02-07,4.3362,4.3517,4.0853,4.1636,937616,0
1985-02-08,4.1479,4.2503,4.1479,4.2186,1004956,0
1985-02-11,4.2503,4.2503,4.101,4.1479,384127,0
1985-02-12,4.101,4.1636,4.101,4.1636,302509,0
1985-02-13,4.2028,4.2028,4.0697,4.1321,450447,0
1985-02-14,4.1479,4.3362,4.1479,4.3205,387191,0
1985-02-15,4.3517,4.4696,4.3362,4.4696,612670,0
1985-02-19,4.4539,4.4696,4.4145,4.4696,499928,0
1985-02-20,4.4696,4.4851,4.3989,4.4539,415246,0
1985-02-21,4.4145,4.4145,4.383,4.4145,292817,0
1985-02-22,4.383,4.3989,4.2655,4.2813,157118,0
1985-02-25,4.2503,4.2503,4.1479,4.2028,174463,0
1985-02-26,4.1636,4.1873,4.1479,4.1636,140793,0
1985-02-27,4.1165,4.1479,4.046,4.0697,502477,0
1985-02-28,4.046,4.1165,4.046,4.1165,319849,0
1985-03-01,4.1165,4.3517,4.1165,4.2655,321891,0
1985-03-04,4.2813,4.3362,4.2503,4.2813,188748,0
1985-03-05,4.2813,4.2813,4.1321,4.1873,1823208,0
1985-03-06,4.1479,4.1479,4.0853,4.1321,320877,0
1985-03-07,4.1165,4.1321,4.0697,4.0697,342299,0
1985-03-08,4.101,4.101,4.0697,4.0853,139265,0
1985-03-11,4.1165,4.1165,4.046,4.101,212725,0
1985-03-12,4.0853,4.0853,4.0147,4.0303,313731,0
1985-03-13,4.0853,4.101,4.046,4.046,210687,0
1985-03-14,4.0697,4.101,4.0303,4.046,181607,0
1985-03-15,4.0853,4.0853,4.0147,4.0147,493807,0
1985-03-18,4.046,4.0853,4.0147,4.0697,125492,0
1985-03-19,4.0697,4.0697,4.0147,4.0147,429020,0
1985-03-20,4.0303,4.0303,3.8656,3.897,401474,0
1985-03-21,3.9362,3.9831,3.9128,3.9673,461162,0
1985-03-22,3.9519,3.9989,3.9128,3.9519,485645,0
1985-03-25,3.9128,3.9831,3.897,3.9673,109169,0
1985-03-26,3.9989,3.9989,3.9362,3.9362,108148,0
1985-03-27,3.9362,3.9989,3.9362,3.9831,106618,0
1985-03-28,4.0147,4.0303,3.9673,3.9673,139777,0
1985-03-29,3.9673,4.0303,3.9519,4.0303,210687,0
1985-04-01,4.0303,4.0697,4.0147,4.0303,316792,0
1985-04-02,4.0697,4.0697,4.0147,4.046,155589,0
1985-04-03,4.0303,4.0303,3.9128,3.9362,258634,0
1985-04-04,3.8813,3.8813,3.8656,3.8813,789172,0
1985-04-08,3.8656,3.9049,3.85,3.8656,209153,0
1985-04-09,3.85,3.9049,3.85,3.9049,82129,0
1985-04-10,3.8813,3.9362,3.8813,3.9362,124981,0
1985-04-11,3.9519,4.0381,3.9519,4.0226,471868,0
1985-04-12,4.0542,4.0697,3.9989,3.9989,330563,0
1985-04-15,4.0381,4.0542,3.9831,3.9989,218847,0
1985-04-16,3.9673,4.0697,3.9673,4.0381,657045,0
1985-04-17,4.0226,4.0226,3.9519,3.9831,276490,0
1985-04-18,4.0381,4.0381,3.9673,3.9831,315261,0
1985-04-19,3.9831,3.9831,3.9203,3.9362,208132,0
1985-04-22,3.9519,3.9519,3.9049,3.9203,707040,0
1985-04-23,3.9203,3.9203,3.8343,3.9049,481562,0
1985-04-24,3.9049,3.9362,3.8813,3.9049,588694,0
1985-04-25,3.9049,3.9831,3.9049,3.9831,522885,0
1985-04-26,3.9831,3.9831,3.9362,3.9362,482583,0
1985-04-29,3.9519,3.9989,3.9519,3.9673,299960,0
1985-04-30,3.9831,3.9831,3.9203,3.9519,597363,0
1985-05-01,3.9673,3.9831,3.9203,3.9203,185688,0
1985-05-02,3.9362,3.9519,3.9049,3.9519,101518,0
1985-05-03,3.9673,4.0381,3.9673,4.0381,406066,0
1985-05-06,4.0542,4.0853,4.0381,4.0381,828960,0
1985-05-07,4.0381,4.0697,4.0226,4.0542,295367,0
1985-05-08,4.0542,4.0542,3.9989,4.0226,736630,0
1985-05-09,3.9989,4.1716,3.9989,4.1716,2830205,0
1985-05-10,4.2734,4.3362,4.2186,4.3048,792744,0
1985-05-13,4.3362,4.4223,4.3205,4.4223,481562,0
1985-05-14,4.4223,4.4223,4.3517,4.3913,294857,0
1985-05-15,4.4223,4.4539,4.3913,4.4223,427489,0
1985-05-16,4.4696,4.5869,4.4696,4.5712,613686,0
1985-05-17,4.5558,4.6733,4.5558,4.6419,442282,0
1985-05-20,4.7044,4.7751,4.7044,4.7751,645826,0
1985-05-21,4.7598,4.8064,4.7044,4.7912,575429,0
1985-05-22,4.7912,4.7912,4.6419,4.7282,278531,0
1985-05-23,4.7044,4.7751,4.6733,4.7282,343827,0
1985-05-24,4.7437,4.7598,4.6575,4.6892,260673,0
1985-05-28,4.7044,4.7598,4.6892,4.6892,281081,0
1985-05-29,4.7282,4.7437,4.6733,4.6733,246903,0
1985-05-30,4.6575,4.7044,4.6575,4.7044,301482,0
1985-05-31,4.7044,4.7598,4.6733,4.7598,423408,0
1985-06-03,4.7598,4.7598,4.7044,4.7437,247414,0
1985-06-04,4.7598,4.7598,4.6892,4.7044,253022,0
1985-06-05,4.7598,4.7751,4.7598,4.7598,1611502,0
1985-06-06,4.7598,4.7912,4.7282,4.7912,710101,0
1985-06-07,4.7912,4.7912,4.6892,4.7437,663682,0
1985-06-10,4.7751,4.7751,4.6892,4.7437,869771,0
1985-06-11,4.7044,4.7598,4.6733,4.7044,57647,0
1985-06-12,4.6733,4.7044,4.6575,4.6575,94373,0
1985-06-13,4.6733,4.6892,4.5869,4.6104,668781,0
1985-06-14,4.6104,4.6263,4.3913,4.4382,440753,0
1985-06-17,4.4696,4.5558,4.4382,4.5244,511152,0
1985-06-18,4.5558,4.7044,4.5558,4.7044,1506416,0
1985-06-19,4.7044,4.7282,4.6733,4.6892,190791,0
1985-06-20,4.6733,4.7044,4.6733,4.6733,381577,0
1985-06-21,4.6733,4.7751,4.6733,4.7751,592262,0
1985-06-24,4.7751,4.7751,4.6892,4.6892,112739,0
1985-06-25,4.7437,4.7437,4.6419,4.6733,474422,0
1985-06-26,4.6892,4.7044,4.6419,4.6892,509110,0
1985-06-27,4.6733,4.6892,4.5869,4.6733,137738,0
1985-06-28,4.7044,4.7437,4.6419,4.7437,1980837,0
1985-07-01,4.7437,4.7437,4.7044,4.7282,362704,0
1985-07-02,4.7598,4.8064,4.7598,4.7912,405554,0
1985-07-03,4.7912,4.8064,4.7437,4.7598,467792,0
1985-07-05,4.7912,4.8458,4.7912,4.8458,745300,0
1985-07-08,4.8064,4.8301,4.7751,4.8301,264246,0
1985-07-09,4.8458,4.8458,4.7044,4.7044,348930,0
1985-07-10,4.7044,4.7751,4.7044,4.7598,359132,0
1985-07-11,4.7751,4.7751,4.7044,4.7044,986590,0
1985-07-12,4.7437,4.8064,4.7437,4.7751,1060558,0
1985-07-15,4.7437,4.7912,4.7282,4.7598,231599,0
1985-07-16,4.7598,4.8064,4.7437,4.8064,602464,0
1985-07-17,4.8458,4.8458,4.7598,4.7912,659597,0
1985-07-18,4.7912,4.7912,4.7282,4.7598,573390,0
1985-07-19,4.7912,4.8064,4.7044,4.7912,455545,0
1985-07-22,4.7598,4.7912,4.7282,4.7282,804475,0
1985-07-23,4.7282,4.8064,4.7282,4.7598,675415,0
1985-07-24,4.7912,4.7912,4.7044,4.7044,383619,0
1985-07-25,4.7044,4.7044,4.5712,4.6419,382088,0
1985-07-26,4.6419,4.7912,4.6263,4.7751,891710,0
1985-07-29,4.7751,4.7751,4.7044,4.7282,589199,0
1985-07-30,4.7282,4.7437,4.6419,4.7282,299447,0
1985-07-31,4.7598,4.8301,4.7437,4.7987,479014,0
1985-08-01,4.7987,4.8145,4.7437,4.7987,645312,0
1985-08-02,4.7987,4.8145,4.7126,4.7282,1193195,0
1985-08-05,4.6575,4.7126,4.6263,4.6969,121412,0
1985-08-06,4.7282,4.7282,4.4932,4.5558,414732,0
1985-08-07,4.5951,4.6104,4.5399,4.6104,239253,0
1985-08-08,4.6263,4.6969,4.6104,4.6969,944761,0
1985-08-09,4.7282,4.7282,4.6733,4.6969,282611,0
1985-08-12,4.7282,4.7282,4.6733,4.6733,61215,0
1985-08-13,4.6969,4.7282,4.6969,4.6969,607567,0
1985-08-14,4.7282,4.7282,4.6575,4.7282,565222,0
1985-08-15,4.7282,4.7282,4.6575,4.6733,616238,0
1985-08-16,4.6419,4.6575,4.579,4.579,311691,0
1985-08-19,4.5399,4.5558,4.4539,4.4539,248437,0
1985-08-20,4.4539,4.4771,4.4382,4.4539,585120,0
1985-08-21,4.4932,4.5558,4.4932,4.5244,113760,0
1985-08-22,4.5558,4.6263,4.5558,4.6263,237720,0
1985-08-23,4.6263,4.6263,4.5244,4.5244,255065,0
1985-08-26,4.4932,4.4932,4.3913,4.4539,347400,0
1985-08-27,4.4223,4.4539,4.4223,4.4539,498911,0
1985-08-28,4.4539,4.4539,4.3913,4.4223,263227,0
1985-08-29,4.4382,4.4382,4.3754,4.3754,216803,0
1985-08-30,4.4068,4.4068,4.2891,4.3362,442282,0
1985-09-03,4.3754,4.3754,4.3362,4.3598,391269,0
1985-09-04,4.3598,4.3598,4.3048,4.3205,639703,0
1985-09-05,4.3205,4.3205,4.2734,4.2891,872319,0
1985-09-06,4.3048,4.3362,4.2734,4.3362,1174832,0
1985-09-09,4.3754,4.3913,4.3205,4.3362,252514,0
1985-09-10,4.3598,4.3913,4.3048,4.3048,660107,0
1985-09-11,4.3048,4.3048,4.1873,4.2186,482075,0
1985-09-12,4.1873,4.2341,4.1165,4.1873,1295222,0
1985-09-13,4.1873,4.2028,4.1403,4.1558,476463,0
1985-09-16,4.1873,4.2186,4.1558,4.1873,349949,0
1985-09-17,4.2186,4.2734,4.1873,4.2575,915175,0
1985-09-18,4.2575,4.2734,4.1873,4.2734,261695,0
1985-09-19,4.2734,4.3205,4.2341,4.2575,578489,0
1985-09-20,4.2891,4.2891,4.2028,4.2341,250470,0
1985-09-23,4.2575,4.3205,4.2341,4.2891,323935,0
1985-09-24,4.3205,4.3205,4.2891,4.2891,228027,0
1985-09-25,4.3048,4.3048,4.1558,4.1716,410146,0
1985-09-26,4.2028,4.2186,4.1403,4.1403,195378,0
1985-09-30,4.2028,4.3362,4.2028,4.3362,510643,0
1985-10-01,4.3205,4.4539,4.3205,4.4539,626442,0
1985-10-02,4.5244,4.5244,4.4382,4.4382,472380,0
1985-10-03,4.4771,4.5244,4.4539,4.4932,385150,0
1985-10-04,4.4932,4.4932,4.3205,4.3205,253538,0
1985-10-07,4.3598,4.3598,4.2186,4.2891,362704,0
1985-10-08,4.3048,4.3048,4.2186,4.2575,114779,0
1985-10-09,4.2186,4.3048,4.1873,4.1873,139265,0
1985-10-10,4.1873,4.2891,4.1873,4.2341,169364,0
1985-10-11,4.2734,4.2734,4.2028,4.2734,254556,0
1985-10-14,4.3048,4.3362,4.2734,4.3048,54583,0
1985-10-15,4.3205,4.4223,4.3205,4.4223,100494,0
1985-10-16,4.4382,4.4382,4.3913,4.4068,153037,0
1985-10-17,4.4068,4.4223,4.3754,4.4223,505537,0
1985-10-18,4.4223,4.4932,4.4068,4.4932,255577,0
1985-10-21,4.4301,4.5166,4.4301,4.4301,305058,0
1985-10-22,4.4301,4.4617,4.4301,4.4301,132123,0
1985-10-23,4.4617,4.5166,4.4617,4.4932,327504,0
1985-10-24,4.5322,4.5476,4.4932,4.5166,281081,0
1985-10-25,4.5166,4.5166,4.4771,4.4932,152020,0
1985-10-28,4.4771,4.5476,4.4771,4.5166,96417,0
1985-10-29,4.5322,4.6185,4.5322,4.5951,363212,0
1985-10-30,4.6655,4.7987,4.6655,4.7359,1967572,0
1985-10-31,4.7359,4.7671,4.634,4.6812,446876,0
1985-11-01,4.6812,4.6812,4.5951,4.634,683575,0
1985-11-04,4.634,4.6812,4.5639,4.579,242822,0
1985-11-05,4.6185,4.7126,4.579,4.6812,342299,0
1985-11-06,4.7517,4.8379,4.7359,4.7831,1414082,0
1985-11-07,4.8145,4.9006,4.7671,4.8536,429020,0
1985-11-08,4.8536,4.9164,4.8536,4.8849,209663,0
1985-11-11,4.8849,5.0026,4.8695,4.9871,537167,0
1985-11-12,4.9871,5.0575,4.9557,4.9557,740199,0
1985-11-13,4.9557,4.9715,4.9006,4.9006,1649253,0
1985-11-14,4.9399,4.9399,4.8695,4.9006,334133,0
1985-11-15,4.9399,4.9399,4.8695,4.9006,390252,0
1985-11-18,4.9399,4.9399,4.8536,4.8849,262718,0
1985-11-19,4.8849,4.9164,4.8695,4.9164,238741,0
1985-11-20,4.9164,4.9164,4.9006,4.9164,179569,0
1985-11-21,4.9399,5.0183,4.9164,5.0183,905990,0
1985-11-22,4.9871,5.0183,4.9715,4.9715,312199,0
1985-11-25,4.9557,5.0417,4.9006,5.0026,239253,0
1985-11-26,5.0026,5.0731,5.0026,5.0417,346379,0
1985-11-27,5.0417,5.1045,5.0417,5.0575,518292,0
1985-11-29,5.0887,5.144,5.0575,5.1203,335156,0
1985-12-02,5.1045,5.1203,5.0575,5.0887,495849,0
1985-12-03,5.1203,5.1203,5.0887,5.1045,530023,0
1985-12-04,5.1203,5.4103,5.1203,5.379,583081,0
1985-12-05,5.4103,5.4258,5.3239,5.3634,789683,0
1985-12-06,5.3239,5.3239,5.2064,5.2224,1122289,0
1985-12-09,5.1911,5.2768,5.1594,5.2457,1053418,0
1985-12-10,5.2768,5.2768,5.2064,5.2614,738161,0
1985-12-11,5.2614,5.4103,5.2614,5.3944,794273,0
1985-12-12,5.3944,5.4652,5.379,5.4258,941701,0
1985-12-13,5.4497,5.5674,5.4497,5.5674,2183867,0
1985-12-16,5.5674,5.7475,5.5674,5.7321,1421731,0
1985-12-17,5.7004,5.7004,5.5674,5.6145,1209009,0
1985-12-18,5.6454,5.6454,5.5123,5.5123,1086073,0
1985-12-19,5.4967,5.5123,5.4652,5.4809,369333,0
1985-12-20,5.4809,5.5123,5.4103,5.4967,860078,0
1985-12-23,5.4652,5.5123,5.4497,5.5123,1561506,0
1985-12-24,5.4652,5.4652,5.4103,5.4103,150998,0
1985-12-26,5.4497,5.4652,5.4497,5.4497,202523,0
1985-12-27,5.4497,5.4809,5.4258,5.4497,784073,0
1985-12-30,5.4652,5.4967,5.4497,5.4967,175997,0
1985-12-31,5.5123,5.5123,5.4652,5.4652,240783,0
1986-01-02,5.4652,5.4652,5.3473,5.379,381069,0
1986-01-03,5.3083,5.379,5.293,5.3239,364235,0
1986-01-06,5.4026,5.4026,5.3163,5.4026,140285,0
1986-01-07,5.4185,5.6691,5.4185,5.6217,650419,0
1986-01-08,5.6926,5.8259,5.638,5.6691,953947,0
1986-01-09,5.638,5.6691,5.5044,5.5674,1033012,0
1986-01-10,5.5515,5.5908,5.536,5.5674,686126,0
1986-01-13,5.6065,5.6065,5.4497,5.4652,1251352,0
1986-01-14,5.4338,5.4338,5.3634,5.379,223950,0
1986-01-15,5.3473,5.4497,5.332,5.4497,514723,0
1986-01-16,5.4497,5.4652,5.379,5.4652,779988,0
1986-01-17,5.4652,5.5674,5.4652,5.5674,449937,0
1986-01-20,5.536,5.5674,5.4185,5.536,394842,0
1986-01-21,5.5201,5.6926,5.5201,5.638,562163,0
1986-01-22,5.6065,5.6926,5.5908,5.6217,431569,0
1986-01-23,5.6534,5.6534,5.5201,5.5201,364235,0
1986-01-24,5.5515,5.6534,5.5044,5.6534,307099,0
1986-01-27,5.6926,5.8417,5.6926,5.8417,435652,0
1986-01-28,5.8417,5.928,5.7945,5.9124,406066,0
1986-01-29,5.9124,6.1317,5.9124,5.9124,849369,0
1986-01-30,6.116,6.1475,6.03,6.1003,493295,0
1986-01-31,6.061,6.2339,6.061,6.1629,582568,0
1986-02-03,6.2024,6.2339,6.1317,6.1867,429528,0
1986-02-04,6.2179,6.3749,6.2024,6.2885,834575,0
1986-02-05,6.265,6.4768,6.265,6.422,330563,0
1986-02-06,6.422,6.5239,6.422,6.4768,838144,0
1986-02-07,6.4768,6.4768,6.3358,6.3358,465240,0
1986-02-10,6.3749,6.4375,6.3197,6.3904,313220,0
1986-02-11,6.3749,6.3749,6.2024,6.2024,389229,0
1986-02-12,6.2024,6.2024,6.1003,6.1475,4011157,0
1986-02-13,6.1629,6.1629,6.1317,6.1317,659091,0
1986-02-14,6.1475,6.2024,6.1003,6.1867,538701,0
1986-02-18,6.265,6.3045,6.2339,6.3045,1052913,0
1986-02-19,6.3358,6.3904,6.3358,6.3749,638172,0
1986-02-20,6.406,6.5239,6.406,6.5239,355561,0
1986-02-21,6.5788,6.7119,6.5788,6.7119,554509,0
1986-02-24,6.7431,7.0177,6.7278,6.9001,753974,0
1986-02-25,6.8688,6.9158,6.7278,6.9001,735099,0
1986-02-26,6.8688,6.9001,6.7119,6.759,2733790,0
1986-02-27,6.7983,6.8451,6.7119,6.8138,228534,0
1986-02-28,6.8451,7.1515,6.8451,7.1515,751419,0
1986-03-03,7.0886,7.1515,6.9706,7.1041,645826,0
1986-03-04,7.1041,7.1198,6.9865,7.0177,743771,0
1986-03-05,6.9865,7.1748,6.9001,7.1748,588178,0
1986-03-06,7.206,7.3628,7.206,7.2768,920784,0
1986-03-07,7.2768,7.4803,7.2768,7.41,644808,0
1986-03-10,7.41,7.41,7.2532,7.2768,423919,0
1986-03-11,7.2532,7.8333,7.2376,7.7159,994248,0
1986-03-12,7.9039,8.1389,7.9039,7.9039,2202745,0
1986-03-13,7.8726,7.8883,7.5825,7.7312,837635,0
1986-03-14,7.7312,7.7706,7.496,7.5667,1462545,0
1986-03-17,7.5667,7.7312,7.4646,7.5667,1109021,0
1986-03-18,7.6294,7.6688,7.543,7.6138,675415,0
1986-03-19,7.6452,7.7159,7.5275,7.5825,498911,0
1986-03-20,7.5825,7.6998,7.5825,7.598,752440,0
1986-03-21,7.6294,7.8018,7.6138,7.6998,914665,0
1986-03-24,7.7312,7.9039,7.6998,7.9039,447893,0
1986-03-25,7.9353,8.1781,7.9353,8.0923,1511004,0
1986-03-26,8.0923,8.2412,8.0376,8.0376,1107496,0
1986-03-27,8.0761,8.1074,7.974,7.9899,512681,0
1986-03-31,8.0062,8.0376,7.8018,7.8883,608585,0
1986-04-01,7.8726,7.8883,7.6998,7.6998,787128,0
1986-04-02,7.6294,7.6998,7.4413,7.6842,690205,0
1986-04-03,7.7159,7.7312,7.5275,7.5275,662150,0
1986-04-04,7.5667,7.5825,7.4646,7.4646,699898,0
1986-04-07,7.4646,7.543,7.0886,7.2925,751933,0
1986-04-08,7.3942,7.496,7.2925,7.496,633074,0
1986-04-09,7.496,7.6294,7.496,7.598,590732,0
1986-04-10,7.6998,7.7473,7.6294,7.7473,529513,0
1986-04-11,7.7473,7.7473,7.6294,7.6688,655007,0
1986-04-14,7.6529,7.6529,7.4646,7.6529,207622,0
1986-04-15,7.6842,7.7392,7.6688,7.7236,250985,0
1986-04-16,7.7548,7.9275,7.7548,7.9275,769790,0
1986-04-17,7.9275,8.0604,7.8568,8.0604,694798,0
1986-04-18,8.0296,8.0604,7.959,8.0135,224459,0
1986-04-21,8.0441,8.0848,7.9975,8.0848,369333,0
1986-04-22,8.0848,8.0991,7.6842,7.8253,952922,0
1986-04-23,7.7862,7.8099,7.5825,7.6842,615218,0
1986-04-24,7.6842,7.7236,7.6371,7.6529,301482,0
1986-04-25,7.6529,7.7706,7.6529,7.7706,444833,0
1986-04-28,7.7862,7.9117,7.7862,7.8726,354541,0
1986-04-29,7.8413,7.8568,7.6059,7.8099,350969,0
1986-04-30,7.8099,7.8099,7.6218,7.6529,345363,0
1986-05-01,7.6218,7.6529,7.5667,7.5825,253538,0
1986-05-02,7.5513,7.5513,7.3476,7.3942,961090,0
1986-05-05,7.4333,7.5513,7.3628,7.496,572876,0
1986-05-06,7.5352,7.6371,7.5352,7.5352,325973,0
1986-05-07,7.5667,7.6371,7.4333,7.6371,372395,0
1986-05-08,7.6688,7.7236,7.6688,7.7078,297405,0
1986-05-09,7.6688,7.7078,7.6529,7.6688,261695,0
1986-05-12,7.6688,7.6688,7.4646,7.5196,500438,0
1986-05-13,7.5196,7.5196,7.308,7.4646,207112,0
1986-05-14,7.496,7.5667,7.4646,7.5513,369333,0
1986-05-15,7.5513,7.5513,7.3783,7.4178,433103,0
1986-05-16,7.3476,7.3783,7.2453,7.3313,979962,0
1986-05-19,7.308,7.308,7.2453,7.2768,324442,0
1986-05-20,7.5825,7.5825,7.1433,7.5825,461162,0
1986-05-21,7.5825,7.7236,7.2453,7.308,613178,0
1986-05-22,7.308,7.9275,7.2768,7.8568,660366,0
1986-05-23,7.8568,7.9275,7.6218,7.7236,964657,0
1986-05-27,7.7862,8.0296,7.7236,8.0296,1094994,0
1986-05-28,8.0296,8.0991,7.9275,8.0991,1186306,0
1986-05-29,8.0296,8.0604,7.896,7.9975,299189,0
1986-05-30,7.959,8.0991,7.9275,8.0991,275212,0
1986-06-02,8.1631,8.2015,8.0296,8.0991,377751,0
1986-06-03,8.0604,8.3041,8.0604,8.2645,371120,0
1986-06-04,8.2337,8.8835,8.2337,8.8137,1356946,0
1986-06-05,8.6791,8.7429,8.5079,8.7113,1037093,0
1986-06-06,8.6416,8.6791,8.61,8.61,809576,0
1986-06-09,8.6791,8.6791,8.3041,8.3349,380812,0
1986-06-10,8.3741,8.61,8.3349,8.4754,1050360,0
1986-06-11,8.5386,8.7429,8.5386,8.6791,700154,0
1986-06-12,8.7113,8.7113,8.5386,8.6416,802687,0
1986-06-13,8.6791,8.8529,8.6416,8.7821,366018,0
1986-06-16,8.8529,8.8529,8.7113,8.8529,308120,0
1986-06-17,8.8835,8.9152,8.8137,8.8835,523393,0
1986-06-18,8.9542,9.2609,8.8529,9.1576,474168,0
1986-06-19,9.1893,9.3622,9.1576,9.2208,753208,0
1986-06-20,9.2609,9.2941,9.1185,9.2941,452230,0
1986-06-23,9.2609,9.4313,9.1576,9.2208,375715,0
1986-06-24,9.1576,9.3311,9.089,9.1893,480799,0
1986-06-25,9.1893,9.3311,9.1893,9.2941,285420,0
1986-06-26,9.2609,9.2609,9.0171,9.1576,431317,0
1986-06-27,9.089,9.1185,8.9542,9.089,333372,0
1986-06-30,9.1185,9.1185,8.9857,9.0171,458861,0
1986-07-01,8.9857,9.0171,8.7113,8.7113,470341,0
1986-07-02,8.7821,9.0171,8.7429,8.9542,715713,0
1986-07-03,9.0171,9.0171,8.8835,8.9542,493040,0
1986-07-07,8.9857,8.9857,8.61,8.7113,396880,0
1986-07-08,8.7113,8.7113,8.1631,8.2015,1276091,0
1986-07-09,8.2645,8.3349,8.2015,8.3349,835847,0
1986-07-10,8.3041,8.3041,7.9275,7.9275,671332,0
1986-07-11,8.0296,8.1631,7.959,8.1631,530537,0
1986-07-14,8.0991,8.1631,7.896,7.9975,508858,0
1986-07-15,8.0296,8.0296,7.3783,7.3783,816723,0
1986-07-16,7.6529,7.6842,7.3783,7.5196,975880,0
1986-07-17,7.5825,7.896,7.5196,7.8568,633329,0
1986-07-18,8.0604,8.1315,7.9275,8.0604,632304,0
1986-07-21,8.1552,8.2251,8.0221,8.1552,386935,0
1986-07-22,8.1936,8.2967,8.1936,8.2967,402236,0
1986-07-23,8.2967,8.3266,8.2251,8.2567,397647,0
1986-07-24,8.4287,8.4287,8.0526,8.1229,433358,0
1986-07-25,8.1229,8.3588,8.1229,8.1936,198189,0
1986-07-28,8.2251,8.2567,7.8803,7.9505,303529,0
1986-07-29,8.0221,8.0848,7.8489,7.8803,146917,0
1986-07-30,7.8803,8.0221,7.8489,7.8803,577724,0
1986-07-31,8.0221,8.1936,7.9822,8.0526,333882,0
1986-08-01,8.0526,8.0526,7.9822,8.0221,291033,0
1986-08-04,8.0221,8.0221,7.8803,7.9505,403003,0
1986-08-05,7.9505,8.1229,7.9505,8.0221,477227,0
1986-08-06,7.9822,7.9822,7.8803,7.9505,660366,0
1986-08-07,7.9505,7.9822,7.8803,7.9195,668016,0
1986-08-08,7.9505,7.9505,7.7786,7.7786,401220,0
1986-08-11,7.8176,7.9822,7.7473,7.9822,309136,0
1986-08-12,7.9505,8.2967,7.9505,8.2567,517784,0
1986-08-13,8.3266,8.3266,8.0848,8.1552,389741,0
1986-08-14,8.2251,8.2251,8.1229,8.1552,199718,0
1986-08-15,8.1936,8.1936,7.9505,8.0848,196145,0
1986-08-18,8.1552,8.1552,7.9505,8.0526,350969,0
1986-08-19,8.0526,8.0848,7.8489,7.9195,647863,0
1986-08-20,7.8803,7.9505,7.7473,7.9505,638428,0
1986-08-21,7.9505,7.9505,7.8489,7.8803,576191,0
1986-08-22,7.8803,7.8803,7.8176,7.8489,497634,0
1986-08-25,7.8803,7.8803,7.7078,7.7473,434629,0
1986-08-26,7.8176,7.9822,7.8176,7.9505,716224,0
1986-08-27,8.0221,8.0848,7.9505,8.0221,740199,0
1986-08-28,8.0848,8.1936,8.0526,8.1552,231089,0
1986-08-29,8.1229,8.3988,8.1229,8.3266,406575,0
1986-09-02,8.3266,8.3266,7.8803,7.9505,405809,0
1986-09-03,7.8489,8.0848,7.7786,8.0526,256084,0
1986-09-04,7.9822,8.1229,7.8176,8.1229,607823,0
1986-09-05,8.1936,8.2251,7.8803,8.0848,427489,0
1986-09-08,8.0221,8.0848,7.8489,7.9505,233130,0
1986-09-09,7.9195,8.0221,7.7473,7.8489,373416,0
1986-09-10,7.8489,7.8803,7.543,7.7473,505794,0
1986-09-11,7.6764,7.6764,6.7199,6.8216,861609,0
1986-09-12,6.9944,7.1278,6.5788,6.6179,1348530,0
1986-09-15,6.7825,6.8924,6.6179,6.7199,1032760,0
1986-09-16,6.7199,6.7199,6.5083,6.6493,857017,0
1986-09-17,6.5788,6.6179,6.4457,6.5473,1683179,0
1986-09-18,6.5788,6.7199,6.4768,6.5473,828960,0
1986-09-19,6.5788,6.7512,6.5788,6.6805,927673,0
1986-09-22,6.7512,6.9554,6.7512,6.9554,631543,0
1986-09-23,7.0256,7.0961,6.8924,7.0256,663682,0
1986-09-24,6.9944,7.0256,6.6179,6.8532,842224,0
1986-09-25,6.8532,6.8924,6.5788,6.7512,1030720,0
1986-09-26,6.7512,6.7825,6.6179,6.7512,745046,0
1986-09-29,6.7199,6.8924,6.6805,6.8532,414732,0
1986-09-30,6.9238,6.9238,6.7512,6.7512,422645,0
1986-10-01,6.7825,6.7825,6.6179,6.6805,1779334,0
1986-10-02,6.6493,6.6493,6.4457,6.5083,1306956,0
1986-10-03,6.5473,6.6179,6.4768,6.5788,1041941,0
1986-10-06,6.5788,6.6805,6.5083,6.5788,342041,0
1986-10-07,6.5473,6.6493,6.5083,6.6179,693776,0
1986-10-08,6.6493,6.7512,6.5788,6.7512,1195493,0
1986-10-09,6.7825,6.8532,6.7199,6.7825,986338,0
1986-10-10,6.7512,7.057,6.7512,7.0256,1026385,0
1986-10-13,7.0256,7.057,6.9554,7.0256,185433,0
1986-10-14,7.057,7.1278,6.8532,6.9238,652709,0
1986-10-15,6.8924,7.0961,6.8924,7.0961,671583,0
1986-10-16,7.1278,7.2688,7.1278,7.1982,736630,0
1986-10-17,7.1278,7.2293,7.0961,7.2293,629247,0
1986-10-20,7.1198,7.1903,7.0493,7.1198,217058,0
1986-10-21,7.1515,7.1515,6.8767,7.0177,399689,0
1986-10-22,7.0805,7.0805,6.9787,7.0805,217315,0
1986-10-23,7.0177,7.3237,7.0177,7.3237,1436785,0
1986-10-24,7.3628,7.3942,7.1515,7.2925,1026385,0
1986-10-27,7.2925,7.3628,7.1515,7.2532,382088,0
1986-10-28,7.2925,7.5667,7.2532,7.3628,806005,0
1986-10-29,7.4255,7.6998,7.3942,7.5667,957006,0
1986-10-30,7.8413,7.8413,7.5667,7.6688,1220489,0
1986-10-31,7.7392,7.7392,7.598,7.6688,509110,0
1986-11-03,7.6998,7.7706,7.6688,7.7392,531301,0
1986-11-04,7.6688,7.974,7.6688,7.9117,1007507,0
1986-11-05,7.9117,7.974,7.8099,7.8726,582057,0
1986-11-06,7.8413,7.9117,7.6998,7.7392,396114,0
1986-11-07,7.8099,7.8099,7.6688,7.7392,291794,0
1986-11-10,7.6688,7.6688,7.5667,7.6688,582568,0
1986-11-11,7.6998,7.6998,7.598,7.6688,435652,0
1986-11-12,7.598,7.6998,7.5667,7.6371,679749,0
1986-11-13,7.6688,7.6998,7.3942,7.496,625421,0
1986-11-14,7.4255,7.496,7.2925,7.3942,853191,0
1986-11-17,7.4255,7.4646,7.3237,7.3237,553237,0
1986-11-18,7.3942,7.3942,7.0177,7.0493,503752,0
1986-11-19,7.0177,7.2532,6.9787,7.2218,846818,0
1986-11-20,7.2218,7.4255,7.1515,7.3942,423154,0
1986-11-21,7.4255,7.598,7.3237,7.598,632816,0
1986-11-24,7.5275,7.6688,7.496,7.598,578489,0
1986-11-25,7.598,7.6998,7.5667,7.6688,523904,0
1986-11-26,7.6688,7.6688,7.496,7.6371,526200,0
1986-11-28,7.6371,7.6688,7.4646,7.598,289754,0
1986-12-01,7.598,7.6371,7.3942,7.6371,552986,0
1986-12-02,7.6371,7.8413,7.6371,7.8413,900381,0
1986-12-03,7.9117,7.974,7.6998,7.8099,1243699,0
1986-12-04,7.8413,7.8726,7.6998,7.7392,673374,0
1986-12-05,7.6998,7.6998,7.5667,7.598,922063,0
1986-12-08,7.6371,7.6688,7.5667,7.6371,957262,0
1986-12-09,7.6998,7.974,7.6998,7.9117,997815,0
1986-12-10,7.8726,7.9434,7.8413,7.9434,561911,0
1986-12-11,7.9434,7.9434,7.7392,7.7392,557064,0
1986-12-12,7.6998,7.7706,7.6371,7.6998,1997926,0
1986-12-15,7.598,7.6688,7.5275,7.598,616494,0
1986-12-16,7.6688,7.8413,7.6371,7.8099,541248,0
1986-12-17,7.7706,7.7706,7.598,7.6688,998839,0
1986-12-18,7.6998,7.8413,7.6688,7.8413,1080967,0
1986-12-19,7.8413,7.9117,7.6688,7.9117,1048575,0
1986-12-22,7.9117,7.974,7.8099,7.974,380046,0
1986-12-23,8.0441,8.1151,7.8099,7.9117,1253135,0
1986-12-24,7.8726,8.0441,7.8726,8.0135,295621,0
1986-12-26,8.0135,8.1151,7.974,8.0848,356071,0
1986-12-29,8.0135,8.0441,7.8413,7.8726,337963,0
1986-12-30,7.9117,8.0441,7.8726,8.0135,303019,0
1986-12-31,8.0135,8.0441,7.8726,7.974,365257,0
1987-01-02,8.0441,8.1151,8.0135,8.0848,204307,0
1987-01-05,8.2096,8.2096,8.0062,8.2096,511152,0
1987-01-06,8.2412,8.2412,8.0689,8.2096,1548755,0
1987-01-07,8.2412,8.3826,8.2096,8.3504,722091,0
1987-01-08,8.3504,8.4525,8.3119,8.3826,546857,0
1987-01-09,8.3504,8.4525,8.3119,8.4132,545587,0
1987-01-12,8.3504,8.5241,8.3119,8.4525,465750,0
1987-01-13,8.5241,8.869,8.4841,8.829,579255,0
1987-01-14,9.0019,9.0727,8.869,8.9303,562930,0
1987-01-15,8.9303,9.0419,8.869,8.8987,877426,0
1987-01-16,8.7276,8.9303,8.6952,8.6952,913389,0
1987-01-19,8.6952,8.829,8.5546,8.7583,436928,0
1987-01-20,8.6952,8.7276,7.896,8.6263,1160038,0
1987-01-21,8.5546,8.7276,8.5241,8.6561,930733,0
1987-01-22,8.6561,8.9303,8.6263,8.8987,788662,0
1987-01-23,8.9695,9.2131,8.829,8.9695,1222531,0
1987-01-26,8.9695,8.9695,8.7583,8.7984,518292,0
1987-01-27,8.7984,9.0419,8.7984,8.9695,643018,0
1987-01-28,9.0419,9.1033,8.9695,9.0727,432083,0
1987-01-29,9.2131,9.2131,8.9695,9.1033,502734,0
1987-01-30,9.174,9.174,9.0419,9.0727,426469,0
1987-02-02,9.1033,9.3457,9.0019,9.2453,546096,0
1987-02-03,9.2453,9.3154,9.1417,9.174,500438,0
1987-02-04,9.2131,9.62,9.2131,9.59,961090,0
1987-02-05,9.73,9.934,9.59,9.905,977921,0
1987-02-06,9.965,10.138,9.865,10.075,755761,0
1987-02-09,10.075,10.075,9.833,9.833,324442,0
1987-02-10,9.833,9.905,9.4158,9.4886,462942,0
1987-02-11,9.4158,9.833,9.4158,9.833,651691,0
1987-02-12,9.833,9.865,9.3154,9.4482,960572,0
1987-02-13,9.59,9.62,9.3457,9.4886,1116167,0
1987-02-17,9.521,9.73,9.4886,9.558,669547,0
1987-02-18,9.934,10.005,9.796,9.934,1442904,0
1987-02-19,9.934,9.934,9.691,9.833,1038370,0
1987-02-20,9.796,9.865,9.763,9.796,554001,0
1987-02-23,9.796,9.833,9.62,9.763,485899,0
1987-02-24,9.796,9.934,9.73,9.905,822077,0
1987-02-25,9.905,10.036,9.865,10.005,464727,0
1987-02-26,9.965,10.005,9.905,9.934,499928,0
1987-02-27,9.934,10.036,9.905,10.005,419071,0
1987-03-02,10.005,10.075,9.934,9.965,370864,0
1987-03-03,10.075,10.107,9.934,10.005,338726,0
1987-03-04,10.005,10.036,9.865,10.036,650419,0
1987-03-05,10.075,10.484,10.075,10.38,811364,0
1987-03-06,10.453,10.484,10.349,10.38,309136,0
1987-03-09,10.453,10.453,10.211,10.42,781776,0
1987-03-10,10.42,10.484,10.38,10.484,420092,0
1987-03-11,10.555,10.624,10.211,10.251,496865,0
1987-03-12,10.31,10.594,10.279,10.484,465750,0
1987-03-13,10.453,10.555,10.453,10.525,255831,0
1987-03-16,10.484,10.594,10.42,10.555,326993,0
1987-03-17,10.624,10.765,10.594,10.727,403515,0
1987-03-18,10.727,10.829,10.525,10.624,328273,0
1987-03-19,10.594,10.727,10.453,10.727,471614,0
1987-03-20,10.765,10.901,10.624,10.901,577724,0
1987-03-23,10.941,11.038,10.869,10.941,559361,0
1987-03-24,10.901,11.001,10.693,10.969,469321,0
1987-03-25,10.969,11.11,10.969,11.071,444324,0
1987-03-26,11.11,11.244,11.11,11.143,627459,0
1987-03-27,11.284,11.284,11.038,11.143,380302,0
1987-03-30,10.901,10.901,10.279,10.693,827685,0
1987-03-31,10.693,10.765,10.594,10.693,303782,0
1987-04-01,10.624,10.693,10.484,10.624,327759,0
1987-04-02,10.693,10.727,10.624,10.624,571088,0
1987-04-03,10.656,11.038,10.624,11.038,552986,0
1987-04-06,11.038,11.038,10.765,10.901,540739,0
1987-04-07,10.901,11.214,10.869,10.901,680518,0
1987-04-08,11.038,11.071,10.594,10.727,772590,0
1987-04-09,10.765,10.796,10.31,10.656,356583,0
1987-04-10,10.476,10.616,10.404,10.476,296383,0
1987-04-13,10.334,10.404,9.746,9.746,869520,0
1987-04-14,9.544,9.575,8.8529,9.127,2139232,0
1987-04-15,9.3001,9.575,9.197,9.575,781776,0
1987-04-16,9.644,9.682,9.544,9.612,429528,0
1987-04-20,9.682,9.682,9.127,9.1576,735610,0
1987-04-21,9.0954,9.746,8.7821,9.644,1018732,0
1987-04-22,9.612,9.888,9.2687,9.2687,831004,0
1987-04-23,9.3388,9.544,8.9542,9.2687,1085302,0
1987-04-24,9.3001,9.3001,9.0257,9.127,616748,0
1987-04-27,8.8529,9.127,8.6416,9.0954,1087089,0
1987-04-28,9.2687,9.644,9.197,9.4721,1291394,0
1987-04-29,9.682,10.059,9.612,9.888,1153406,0
1987-04-30,9.857,10.059,9.715,9.888,523648,0
1987-05-01,9.818,9.857,9.197,9.544,503501,0
1987-05-04,9.612,9.919,9.544,9.919,672098,0
1987-05-05,9.957,10.203,9.957,10.162,605783,0
1987-05-06,10.203,10.235,9.99,10.03,385150,0
1987-05-07,10.059,10.131,9.957,9.99,393309,0
1987-05-08,9.99,9.99,9.4721,9.682,607567,0
1987-05-11,9.746,9.919,9.3991,9.3991,629247,0
1987-05-12,9.2687,9.644,9.2687,9.644,263227,0
1987-05-13,9.644,10.099,9.644,10.03,385658,0
1987-05-14,9.957,10.059,9.888,9.957,380302,0
1987-05-15,9.888,9.888,9.4402,9.612,431825,0
1987-05-18,9.3991,9.4402,8.8529,9.1576,1307464,0
1987-05-19,9.197,9.2295,8.5777,8.6416,936855,0
1987-05-20,8.5777,8.9228,8.4371,8.7113,1357207,0
1987-05-21,8.6416,9.0257,8.6416,8.8835,714181,0
1987-05-22,8.9542,9.197,8.9542,9.0954,414482,0
1987-05-26,9.3388,9.4402,9.3001,9.4402,611646,0
1987-05-27,9.513,9.746,9.513,9.612,394842,0
1987-05-28,9.682,9.746,9.4402,9.715,452998,0
1987-05-29,9.857,9.857,9.746,9.788,539461,0
1987-06-01,9.857,9.888,9.3991,9.575,353266,0
1987-06-02,9.513,9.575,9.2295,9.3388,598129,0
1987-06-03,9.3991,9.612,9.3991,9.544,284907,0
1987-06-04,9.4721,9.612,9.4402,9.544,327247,0
1987-06-05,9.612,9.715,9.4402,9.4721,296897,0
1987-06-08,9.3991,9.715,9.3001,9.544,335156,0
1987-06-09,9.644,9.746,9.3991,9.715,371376,0
1987-06-10,9.788,9.818,9.4402,9.513,374179,0
1987-06-11,9.513,9.857,9.513,9.857,437440,0
1987-06-12,10.131,10.162,9.957,10.131,970015,0
1987-06-15,10.203,10.235,10.099,10.162,691228,0
1987-06-16,10.203,10.235,10.059,10.162,752955,0
1987-06-17,10.203,10.235,10.131,10.235,435652,0
1987-06-18,10.235,10.301,10.099,10.235,582568,0
1987-06-19,10.334,10.334,10.099,10.203,790189,0
1987-06-22,10.273,10.334,10.059,10.162,483349,0
1987-06-23,10.235,10.273,9.957,10.099,428513,0
1987-06-24,9.99,10.059,9.746,9.788,473399,0
1987-06-25,9.818,9.919,9.682,9.715,439732,0
1987-06-26,9.682,9.746,9.544,9.575,399178,0
1987-06-29,9.644,9.919,9.4721,9.919,696840,0
1987-06-30,9.788,10.059,9.513,9.788,527474,0
1987-07-01,9.3991,9.544,9.3708,9.4721,651947,0
1987-07-02,9.544,9.644,9.3991,9.4402,323167,0
1987-07-06,9.4402,9.544,9.2295,9.3388,880485,0
1987-07-07,9.3708,9.544,9.3388,9.3991,681277,0
1987-07-08,9.4721,9.544,9.2687,9.4721,1271501,0
1987-07-09,9.544,9.746,9.0565,9.544,347655,0
1987-07-10,9.612,9.715,9.4721,9.644,199718,0
1987-07-13,9.644,9.682,9.4721,9.544,383875,0
1987-07-14,9.575,9.644,9.575,9.644,291033,0
1987-07-15,9.818,9.818,9.612,9.682,580530,0
1987-07-16,9.644,9.715,9.544,9.544,556553,0
1987-07-17,9.4721,9.575,9.4402,9.513,1081986,0
1987-07-20,9.3622,9.575,9.3622,9.3622,888644,0
1987-07-21,9.1893,9.3622,8.9466,9.1185,661386,0
1987-07-22,8.8775,9.0171,8.8052,8.9152,1509986,0
1987-07-23,9.0171,9.1185,8.9781,9.1185,471614,0
1987-07-24,9.2941,9.4313,9.1893,9.3622,526453,0
1987-07-27,9.3924,9.674,9.3924,9.674,722854,0
1987-07-28,9.636,9.88,9.636,9.848,666738,0
1987-07-29,9.99,10.235,9.919,10.195,1360006,0
1987-07-30,10.195,10.266,10.05,10.123,1093466,0
1987-07-31,10.162,10.195,9.99,10.05,548899,0
1987-08-03,10.05,10.195,9.99,10.022,700921,0
1987-08-04,9.99,10.022,9.78,9.99,389741,0
1987-08-05,9.919,10.05,9.919,9.949,481562,0
1987-08-06,9.99,9.99,9.809,9.99,781522,0
1987-08-07,9.949,9.99,9.848,9.99,756778,0
1987-08-10,9.99,10.235,9.949,10.235,880485,0
1987-08-11,10.235,10.266,10.022,10.05,910584,0
1987-08-12,9.99,10.363,9.949,10.294,989142,0
1987-08-13,10.404,10.821,10.334,10.749,2882237,0
1987-08-14,10.476,10.679,10.404,10.648,1327870,0
1987-08-17,10.578,10.749,10.437,10.541,578998,0
1987-08-18,10.61,10.61,10.334,10.508,763410,0
1987-08-19,10.541,10.541,10.404,10.508,425192,0
1987-08-20,10.541,10.71,10.476,10.679,718774,0
1987-08-21,10.749,10.821,10.61,10.749,758564,0
1987-08-24,10.679,10.749,10.508,10.61,450447,0
1987-08-25,10.648,10.892,10.648,10.749,1337053,0
1987-08-26,10.679,10.781,10.61,10.61,502224,0
1987-08-27,10.541,10.61,10.334,10.404,591496,0
1987-08-28,10.404,10.437,10.123,10.123,467792,0
1987-08-31,10.195,10.235,9.99,10.235,393309,0
1987-09-01,10.294,10.437,9.708,9.78,1012098,0
1987-09-02,9.636,9.99,9.605,9.949,574153,0
1987-09-03,10.05,10.235,9.809,10.05,520080,0
1987-09-04,9.99,9.99,9.575,9.708,450192,0
1987-09-08,9.708,9.78,9.575,9.674,413206,0
1987-09-09,9.674,9.708,9.535,9.575,275724,0
1987-09-10,9.636,9.78,9.636,9.708,851408,0
1987-09-11,9.746,9.78,9.636,9.636,366273,0
1987-09-14,9.674,9.78,9.506,9.575,542523,0
1987-09-15,9.506,9.575,9.4313,9.506,574409,0
1987-09-16,9.3924,9.3924,9.0171,9.2941,1519678,0
1987-09-17,9.3924,9.3924,9.1501,9.3311,416266,0
1987-09-18,9.2609,9.4641,9.2609,9.3924,365511,0
1987-09-21,9.4313,9.535,9.1893,9.2609,317050,0
1987-09-22,9.2941,9.575,9.2941,9.575,653478,0
1987-09-23,9.575,9.674,9.3924,9.3924,1133002,0
1987-09-24,9.4313,9.4313,9.0496,9.1893,765960,0
1987-09-25,9.1501,9.1501,8.9781,9.1185,1268948,0
1987-09-28,9.1893,9.2941,9.0496,9.089,908796,0
1987-09-29,9.1501,9.2609,9.089,9.1501,1131467,0
1987-09-30,9.2208,9.2208,8.9466,8.9466,1080709,0
1987-10-01,9.0171,9.089,8.9466,9.0171,1671443,0
1987-10-02,8.9466,9.089,8.9466,9.089,1174574,0
1987-10-05,9.089,9.089,8.8052,8.9781,661386,0
1987-10-06,8.9466,8.9466,8.4287,8.5624,1431937,0
1987-10-07,8.6714,8.703,8.6015,8.6714,1330418,0
1987-10-08,8.703,8.7745,8.4917,8.5624,1652312,0
1987-10-09,8.6015,8.6015,8.4287,8.4611,699388,0
1987-10-12,8.4611,8.4917,8.2488,8.2882,731530,0
1987-10-13,8.4287,8.4917,8.1474,8.4611,1393169,0
1987-10-14,8.4917,8.4917,8.2882,8.3188,1516363,0
1987-10-15,8.3188,8.3188,8.0441,8.1474,1818361,0
1987-10-16,8.0761,8.1474,7.4178,7.5275,1207991,0
1987-10-19,6.2963,7.1666,6.0925,6.2963,2072661,0
1987-10-20,6.6805,7.5196,5.2224,6.6493,2416998,0
1987-10-21,6.8532,7.5903,6.5396,6.6805,2834541,0
1987-10-22,6.5396,6.6102,6.0532,6.1946,1737249,0
1987-10-23,5.8494,6.1629,5.8494,5.9201,1469175,0
1987-10-26,5.5674,5.7789,5.4967,5.4967,1454124,0
1987-10-27,5.6691,5.9201,5.3944,5.4258,821824,0
1987-10-28,5.293,5.7789,5.293,5.7085,1652312,0
1987-10-29,5.9829,6.367,5.7789,6.367,1297004,0
1987-10-30,6.6102,7.2376,6.6102,6.8924,985316,0
1987-11-02,6.9238,7.0961,6.7199,6.7512,511152,0
1987-11-03,6.406,6.4768,6.265,6.406,742747,0
1987-11-04,6.3358,6.367,6.265,6.367,678472,0
1987-11-05,6.2963,6.6102,6.2963,6.4375,1118461,0
1987-11-06,6.4375,6.5788,6.2963,6.2963,1118973,0
1987-11-09,6.1946,6.265,6.0925,6.0925,445855,0
1987-11-10,6.1239,6.5083,6.1239,6.2963,865433,0
1987-11-11,6.4768,6.6493,6.406,6.4768,782540,0
1987-11-12,6.6805,6.8924,6.6493,6.6493,577724,0
1987-11-13,6.6493,6.6805,6.2963,6.2963,620064,0
1987-11-16,6.367,6.6493,6.367,6.5396,1408729,0
1987-11-17,6.5396,6.5788,6.367,6.5788,618788,0
1987-11-18,6.5788,6.8532,6.5083,6.8532,1002406,0
1987-11-19,6.7199,6.7199,6.1946,6.2339,844266,0
1987-11-20,6.1239,6.406,6.0925,6.3358,713162,0
1987-11-23,6.3358,6.367,6.0925,6.2339,889668,0
1987-11-24,6.2963,6.5396,6.1629,6.1629,1329397,0
1987-11-25,6.1629,6.2963,6.0925,6.1629,811109,0
1987-11-27,6.1946,6.1946,6.1239,6.1629,338216,0
1987-11-30,5.9829,5.9829,5.6065,5.7789,845286,0
1987-12-01,5.7789,5.9201,5.5674,5.6065,770297,0
1987-12-02,5.6691,5.9829,5.6065,5.8104,776927,0
1987-12-03,5.8104,5.9201,5.4652,5.4652,1055968,0
1987-12-04,5.3239,5.4258,5.293,5.3634,788153,0
1987-12-07,5.3944,5.536,5.3634,5.4967,512426,0
1987-12-08,5.6065,5.8104,5.5674,5.7085,412694,0
1987-12-09,5.7396,6.0532,5.7396,5.9201,892221,0
1987-12-10,5.7085,6.0218,5.7085,5.9513,688676,0
1987-12-11,5.8809,5.9829,5.8494,5.8809,681024,0
1987-12-14,5.8809,6.1629,5.8809,6.1629,636133,0
1987-12-15,6.1629,6.367,6.1239,6.1629,656283,0
1987-12-16,6.2339,6.406,6.0925,6.3358,897829,0
1987-12-17,6.4375,6.5083,6.1946,6.2339,1216914,0
1987-12-18,6.367,6.5788,6.265,6.5083,1138102,0
1987-12-21,6.5396,6.5396,6.2339,6.2963,581037,0
1987-12-22,6.2963,6.2963,6.0218,6.265,1012098,0
1987-12-23,6.1946,6.4375,6.1239,6.3358,524158,0
1987-12-24,6.4768,6.4768,6.3358,6.3358,312199,0
1987-12-28,6.265,6.2963,6.0925,6.1946,325973,0
1987-12-29,6.1239,6.2339,6.0925,6.1629,534106,0
1987-12-30,6.1239,6.265,6.0532,6.0925,653732,0
1987-12-31,6.0218,6.1239,5.9829,6.0218,414482,0
1988-01-04,6.1867,6.6414,6.1867,6.6414,699131,0
1988-01-05,7.1351,7.1351,6.8532,6.9238,956493,0
1988-01-06,6.8532,6.9944,6.8216,6.9554,673879,0
1988-01-07,6.8845,7.308,6.7119,7.2768,1477080,0
1988-01-08,7.2768,7.308,6.3984,6.4297,806517,0
1988-01-11,6.5005,6.7119,6.2963,6.7119,1019754,0
1988-01-12,6.7119,6.7119,6.367,6.6414,649394,0
1988-01-13,6.5005,6.6102,6.367,6.5396,1220231,0
1988-01-14,6.5709,6.5709,6.2573,6.2963,2570039,0
1988-01-15,6.5005,6.6102,6.2963,6.3278,1357207,0
1988-01-18,6.3984,6.3984,6.2963,6.3278,459882,0
1988-01-19,6.367,6.5005,6.2258,6.4297,736883,0
1988-01-20,6.4297,6.4297,6.1553,6.2573,804732,0
1988-01-21,6.4297,6.4297,6.1553,6.367,1013120,0
1988-01-22,6.4297,6.6414,6.3984,6.6414,677966,0
1988-01-25,6.5709,6.8216,6.5709,6.6414,595832,0
1988-01-26,6.7119,6.7119,6.469,6.469,309136,0
1988-01-27,6.6414,6.8216,6.6102,6.6414,799119,0
1988-01-28,6.7119,6.9554,6.7119,6.9238,896554,0
1988-01-29,6.9554,7.1666,6.8845,7.1666,801412,0
1988-02-01,7.2376,7.41,7.2376,7.3783,932521,0
1988-02-02,7.2768,7.308,6.9944,7.206,1128406,0
1988-02-03,7.2768,7.308,7.0961,7.1666,1166668,0
1988-02-04,7.1351,7.3783,7.0961,7.1666,1068470,0
1988-02-05,7.206,7.2768,7.0256,7.0256,554509,0
1988-02-08,6.8532,6.9554,6.7825,6.9238,384384,0
1988-02-09,6.9238,7.1666,6.9238,7.1666,287712,0
1988-02-10,7.1666,7.308,7.1351,7.2768,847074,0
1988-02-11,7.2768,7.3783,7.0647,7.2768,1104436,0
1988-02-12,7.2768,7.4489,7.206,7.2376,552214,0
1988-02-16,7.2376,7.3783,6.7512,7.3394,456566,0
1988-02-17,7.4489,7.4803,7.2376,7.2768,964146,0
1988-02-18,7.206,7.2376,7.0647,7.2376,917726,0
1988-02-19,7.206,7.308,7.206,7.308,389741,0
1988-02-22,7.308,7.41,7.2768,7.41,563693,0
1988-02-23,7.3783,7.4489,7.2768,7.3394,598383,0
1988-02-24,7.3394,7.4489,7.2768,7.3783,696075,0
1988-02-25,7.3783,7.5903,7.2768,7.3783,2212694,0
1988-02-26,7.4489,7.4803,7.3783,7.4489,354541,0
1988-02-29,7.4803,7.6218,7.41,7.6218,1119483,0
1988-03-01,7.6924,7.7236,7.41,7.5513,1092189,0
1988-03-02,7.5903,7.6924,7.5196,7.5513,485899,0
1988-03-03,7.5513,7.6609,7.5196,7.5513,934558,0
1988-03-04,7.4489,7.5513,7.308,7.41,761368,0
1988-03-07,7.3394,7.4803,7.308,7.41,280062,0
1988-03-08,7.41,7.6218,7.41,7.4803,987868,0
1988-03-09,7.4489,7.6609,7.4489,7.5513,624910,0
1988-03-10,7.6218,7.6609,7.4803,7.4803,498144,0
1988-03-11,7.41,7.4803,7.2768,7.3394,760604,0
1988-03-14,7.3394,7.4489,7.308,7.4489,389999,0
1988-03-15,7.3394,7.3394,7.1666,7.2768,304804,0
1988-03-16,7.2768,7.4489,7.206,7.41,416266,0
1988-03-17,7.5513,7.7236,7.5513,7.7236,453253,0
1988-03-18,8.1151,8.1474,7.8647,7.9353,1408472,0
1988-03-21,7.9353,7.9353,7.5903,7.6924,522885,0
1988-03-22,7.7628,7.974,7.7628,7.974,825900,0
1988-03-23,7.974,8.3905,7.9039,8.0062,1733422,0
1988-03-24,7.7939,7.8333,7.5513,7.8333,1044751,0
1988-03-25,7.7628,7.7939,7.5513,7.5513,781263,0
1988-03-28,7.4803,7.5513,7.3783,7.4489,489217,0
1988-03-29,7.4489,7.5903,7.4489,7.4803,220124,0
1988-03-30,7.5196,7.6218,7.3783,7.3783,470598,0
1988-03-31,7.4489,7.4489,7.308,7.3783,270369,0
1988-04-04,7.3394,7.5196,7.1351,7.1351,376985,0
1988-04-05,7.206,7.3783,7.1666,7.3783,270881,0
1988-04-06,7.4489,7.6609,7.41,7.6218,428513,0
1988-04-07,7.5513,7.7939,7.5513,7.7628,528241,0
1988-04-08,7.7628,7.8647,7.7236,7.8647,495589,0
1988-04-11,7.8568,7.9275,7.7548,7.7548,270881,0
1988-04-12,7.7862,7.896,7.7236,7.8253,446366,0
1988-04-13,7.8253,7.9668,7.7862,7.8568,949101,0
1988-04-14,7.5825,7.8568,7.2293,7.3002,893240,0
1988-04-15,7.1903,7.5117,7.1903,7.4413,772086,0
1988-04-18,7.4726,7.5117,7.3707,7.4726,525437,0
1988-04-19,7.543,7.7548,7.4413,7.4726,309136,0
1988-04-20,7.4413,7.5117,7.3707,7.4021,337449,0
1988-04-21,7.4413,7.6529,7.4021,7.4413,388720,0
1988-04-22,7.5117,7.8253,7.4726,7.7862,243334,0
1988-04-25,7.8253,7.9668,7.6842,7.7862,683830,0
1988-04-26,7.8253,7.8253,7.6138,7.6842,400964,0
1988-04-27,7.6842,7.7548,7.5825,7.5825,1482947,0
1988-04-28,7.543,7.5825,7.4021,7.4726,511152,0
1988-04-29,7.5117,7.5117,7.2608,7.3313,502734,0
1988-05-02,7.3707,7.4726,7.3002,7.4413,462942,0
1988-05-03,7.5117,7.5825,7.4413,7.4726,381577,0
1988-05-04,7.5117,7.5117,7.0886,7.2293,500438,0
1988-05-05,7.1903,7.3002,7.0886,7.2293,1067704,0
1988-05-06,7.2293,7.3002,7.1588,7.1588,477483,0
1988-05-09,7.1588,7.2608,6.9158,7.057,527474,0
1988-05-10,6.9865,7.2293,6.9865,7.2293,680771,0
1988-05-11,7.1588,7.1588,6.9865,7.1588,535379,0
1988-05-12,7.1588,7.1903,7.0886,7.1588,432845,0
1988-05-13,7.1198,7.2293,7.0886,7.1198,848091,0
1988-05-16,7.1903,7.3313,7.1903,7.3313,521611,0
1988-05-17,7.4413,7.4726,7.0886,7.1588,1307720,0
1988-05-18,7.1588,7.9668,6.9865,7.057,388209,0
1988-05-19,7.057,7.2293,7.0177,7.2293,722091,0
1988-05-20,7.2293,7.4413,7.1903,7.4413,490745,0
1988-05-23,7.4021,7.4413,7.3707,7.3707,249199,0
1988-05-24,7.3313,7.5825,7.3313,7.5825,1366129,0
1988-05-25,7.6529,7.7236,7.3313,7.3707,545071,0
1988-05-26,7.4726,7.6138,7.4413,7.5825,433866,0
1988-05-27,7.5825,7.6529,7.5117,7.543,513187,0
1988-05-31,7.5825,7.7548,7.5117,7.6842,349180,0
1988-06-01,7.6138,7.9275,7.6138,7.8568,1116675,0
1988-06-02,7.7862,8.1074,7.7236,8.0689,1232727,0
1988-06-03,8.0376,8.1074,7.9275,8.0689,446876,0
1988-06-06,8.1389,8.1781,8.0689,8.1389,998071,0
1988-06-07,8.1389,8.1781,7.896,7.9975,1554368,0
1988-06-08,7.9668,8.1389,7.9668,8.1074,516250,0
1988-06-09,8.0376,8.3504,7.9668,8.0689,455036,0
1988-06-10,8.1389,8.3504,8.0376,8.3188,1069997,0
1988-06-13,8.2803,8.3905,8.2803,8.3188,785602,0
1988-06-14,8.3504,8.5241,8.3188,8.3504,2221109,0
1988-06-15,8.3504,8.3905,8.2803,8.3504,413206,0
1988-06-16,8.3188,8.3188,7.9975,8.1074,667254,0
1988-06-17,8.1389,8.1389,7.6529,7.7862,1356184,0
1988-06-20,7.7862,7.8568,7.7236,7.8253,665210,0
1988-06-21,7.7862,8.1074,7.7862,8.0689,703215,0
1988-06-22,8.2488,8.421,8.1389,8.2488,769532,0
1988-06-23,8.3504,8.3504,8.1389,8.2488,534361,0
1988-06-24,8.1781,8.2803,8.1074,8.2096,496865,0
1988-06-27,8.1389,8.2096,8.0376,8.0376,432337,0
1988-06-28,8.0376,8.2096,7.896,8.1074,235428,0
1988-06-29,8.0376,8.1389,7.9975,8.0689,352756,0
1988-06-30,8.1389,8.2803,8.0376,8.2803,315769,0
1988-07-01,8.3188,8.3504,8.1781,8.1781,409380,0
1988-07-05,8.1074,8.3188,8.0689,8.2096,457079,0
1988-07-06,8.1781,8.2488,8.1781,8.2096,852681,0
1988-07-07,8.2096,8.2096,8.0689,8.1074,981238,0
1988-07-08,8.0376,8.1389,7.9975,8.0689,724383,0
1988-07-11,8.1074,8.1389,7.9975,8.1074,769790,0
1988-07-12,8.0689,8.1074,7.7236,7.7862,477227,0
1988-07-13,7.8568,7.9275,7.7548,7.8253,447641,0
1988-07-14,7.8253,7.8568,7.7548,7.8253,394585,0
1988-07-15,7.7862,7.8568,7.6842,7.7548,646339,0
1988-07-18,7.7548,7.8253,7.6138,7.8253,827685,0
1988-07-19,7.8253,7.896,7.6138,7.6452,539717,0
1988-07-20,7.6842,7.8568,7.6842,7.7548,761368,0
1988-07-21,7.7548,7.8253,7.6452,7.7159,191041,0
1988-07-22,7.7548,7.7548,7.543,7.6452,326228,0
1988-07-25,7.7159,7.7548,7.6138,7.7548,445090,0
1988-07-26,7.7159,7.8253,7.6138,7.6452,388209,0
1988-07-27,7.6452,7.7159,7.4726,7.5039,638942,0
1988-07-28,7.5745,7.6138,7.4333,7.6138,431317,0
1988-07-29,7.6138,7.8568,7.543,7.7548,850642,0
1988-08-01,7.8253,7.8568,7.7159,7.7862,442282,0
1988-08-02,7.7548,7.9975,7.7159,7.9975,291794,0
1988-08-03,7.9275,8.0376,7.7159,7.8568,749894,0
1988-08-04,7.896,7.9975,7.6842,7.6842,627459,0
1988-08-05,7.6842,7.7159,7.6452,7.7159,119373,0
1988-08-08,7.6842,7.6842,7.5039,7.5039,571857,0
1988-08-09,7.543,7.5745,7.3313,7.4726,742747,0
1988-08-10,7.4021,7.4333,7.2218,7.3313,474931,0
1988-08-11,7.2925,7.2925,7.0493,7.2218,1162330,0
1988-08-12,7.1903,7.4021,7.1198,7.3628,662916,0
1988-08-15,7.2925,7.3313,7.0805,7.0805,690716,0
1988-08-16,7.1198,7.2925,7.0805,7.1903,590985,0
1988-08-17,7.1903,7.2608,7.1198,7.1198,517784,0
1988-08-18,7.0805,7.1903,7.0493,7.0493,899107,0
1988-08-19,7.0805,7.1515,7.0805,7.1515,789936,0
1988-08-22,7.1903,7.1903,6.9787,7.0098,691990,0
1988-08-23,7.0493,7.0805,6.9078,6.9392,354541,0
1988-08-24,6.9392,7.0098,6.9392,6.9787,646083,0
1988-08-25,6.9078,6.9392,6.7983,6.9078,1294457,0
1988-08-26,6.8373,6.9078,6.7983,6.7983,591496,0
1988-08-29,6.7278,6.9078,6.7278,6.9078,1133257,0
1988-08-30,6.8688,6.9078,6.8373,6.9078,631543,0
1988-08-31,6.8373,6.9078,6.7983,6.8373,640214,0
1988-09-01,6.7983,6.8688,6.7668,6.8688,1361539,0
1988-09-02,6.9392,7.1903,6.9392,7.0493,1014905,0
1988-09-06,7.0493,7.1515,7.0493,7.0493,332098,0
1988-09-07,7.0493,7.0493,6.9787,6.9787,880999,0
1988-09-08,7.0493,7.2608,7.0098,7.2218,944506,0
1988-09-09,7.1903,7.2925,7.1198,7.1903,758564,0
1988-09-12,7.2218,7.2218,7.0805,7.0805,482837,0
1988-09-13,7.0805,7.2608,7.0805,7.2608,883291,0
1988-09-14,7.4333,7.4333,7.2218,7.2925,425448,0
1988-09-15,7.2608,7.2608,7.1515,7.1515,618788,0
1988-09-16,7.1515,7.1903,7.1515,7.1903,796571,0
1988-09-19,7.1515,7.2218,7.1515,7.1515,715204,0
1988-09-20,7.1515,7.2925,7.1515,7.1515,730251,0
1988-09-21,7.1903,7.3628,7.1515,7.3313,636644,0
1988-09-22,7.3628,7.4021,7.2608,7.2925,543544,0
1988-09-23,7.2925,7.3313,7.2218,7.2925,666231,0
1988-09-26,7.2925,7.3628,7.2925,7.3313,355561,0
1988-09-27,7.3628,7.3628,7.2925,7.2925,343569,0
1988-09-28,7.2925,7.2925,7.1515,7.2218,752189,0
1988-09-29,7.1903,7.4333,7.1903,7.4021,1163861,0
1988-09-30,7.3628,7.5745,7.3628,7.5039,803200,0
1988-10-03,7.543,7.543,7.3313,7.4021,626187,0
1988-10-04,7.4333,7.4333,7.3628,7.4021,528749,0
1988-10-05,7.3628,7.4333,7.2925,7.2925,606033,0
1988-10-06,7.3628,7.5039,7.3313,7.5039,469065,0
1988-10-07,7.543,7.9668,7.4333,7.9275,950374,0
1988-10-10,7.896,7.9275,7.8253,7.8568,637408,0
1988-10-11,7.8253,7.8568,7.6842,7.7159,273429,0
1988-10-12,7.6452,7.6452,7.4021,7.4726,398414,0
1988-10-13,7.4333,7.7159,7.4333,7.6842,369333,0
1988-10-14,7.7548,7.7548,7.5039,7.6452,307099,0
1988-10-17,7.6452,7.7159,7.3313,7.6138,141817,0
1988-10-18,7.543,7.6452,7.5039,7.5745,446876,0
1988-10-19,7.6138,7.6842,7.5039,7.6138,467280,0
1988-10-20,7.6842,7.7548,7.543,7.7548,231852,0
1988-10-21,7.7159,7.9275,7.5039,7.896,522119,0
1988-10-24,7.8568,7.8568,7.6452,7.7159,437948,0
1988-10-25,7.7548,7.8253,7.6842,7.7862,199971,0
1988-10-26,7.7548,7.7862,7.6452,7.7159,238741,0
1988-10-27,7.7159,7.7159,7.3628,7.6452,379280,0
1988-10-28,7.5745,7.7159,7.4726,7.5745,241801,0
1988-10-31,7.6138,7.6842,7.543,7.5745,424173,0
1988-11-01,7.5745,7.6842,7.4726,7.543,687145,0
1988-11-02,7.6138,7.6138,7.112,7.5745,690970,0
1988-11-03,7.6138,7.6138,7.4021,7.4021,620577,0
1988-11-04,7.4021,7.5039,7.3628,7.4333,672353,0
1988-11-07,7.4726,7.4726,7.4021,7.4021,266544,0
1988-11-08,7.4021,7.4333,7.3628,7.4021,213237,0
1988-11-09,7.4333,7.4333,7.2925,7.2925,805243,0
1988-11-10,7.2925,7.3313,7.2218,7.3313,765196,0
1988-11-11,7.2532,7.2925,7.112,7.112,669800,0
1988-11-14,7.1515,7.2218,7.0805,7.112,700154,0
1988-11-15,7.112,7.112,7.0415,7.0805,647863,0
1988-11-16,7.112,7.112,6.8688,7.0098,1003681,0
1988-11-17,7.0098,7.0415,6.9706,6.9706,804732,0
1988-11-18,6.9706,7.0415,6.9392,7.0415,814427,0
1988-11-21,7.0415,7.0415,6.8688,6.9392,445855,0
1988-11-22,6.9001,6.9001,6.759,6.8298,714693,0
1988-11-23,6.8688,6.8688,6.7278,6.7983,1105705,0
1988-11-25,6.7983,6.8298,6.6884,6.7278,566758,0
1988-11-28,6.759,6.8688,6.6884,6.8688,367807,0
1988-11-29,6.7983,6.9392,6.7983,6.8298,955220,0
1988-11-30,6.9001,7.1824,6.9001,6.9706,972819,0
1988-12-01,6.9001,6.9392,6.7983,6.9001,347145,0
1988-12-02,6.9706,7.0098,6.8688,7.0098,421112,0
1988-12-05,6.9706,7.0805,6.9392,7.0415,359386,0
1988-12-06,6.9706,7.0805,6.9001,6.9706,410653,0
1988-12-07,7.0098,7.2925,6.9706,7.112,450192,0
1988-12-08,7.0805,7.1824,7.0415,7.0415,245118,0
1988-12-09,7.0098,7.0805,6.9706,6.9706,333372,0
1988-12-12,6.9392,7.0415,6.9392,7.0098,433103,0
1988-12-13,6.8688,6.9706,6.8298,6.9392,698626,0
1988-12-14,6.9392,7.0415,6.9392,6.9706,611392,0
1988-12-15,6.9706,7.0098,6.7983,6.7983,683321,0
1988-12-16,6.8688,6.9706,6.8298,6.9706,937616,0
1988-12-19,6.9706,7.3313,6.9001,7.2532,820289,0
1988-12-20,7.1515,7.1824,7.0805,7.0805,3534948,0
1988-12-21,7.0805,7.1824,7.0805,7.112,844776,0
1988-12-22,7.0805,7.112,6.9706,7.0415,730507,0
1988-12-23,7.0805,7.1515,7.0415,7.112,152020,0
1988-12-27,7.0415,7.1515,7.0415,7.112,454272,0
1988-12-28,7.1515,7.3313,7.1515,7.2925,826669,0
1988-12-29,7.2218,7.4333,7.2218,7.3313,881254,0
1988-12-30,7.3628,7.3628,7.1824,7.1824,820800,0
1989-01-03,7.2218,7.2218,7.0098,7.112,350969,0
1989-01-04,7.1824,7.2218,7.0805,7.2218,430804,0
1989-01-05,7.2218,7.3313,7.2218,7.2925,520586,0
1989-01-06,7.3628,7.3628,7.2532,7.2532,707291,0
1989-01-09,7.2532,7.2925,7.2218,7.2925,961593,0
1989-01-10,7.2532,7.2925,7.112,7.1515,1480401,0
1989-01-11,7.112,7.2218,7.0805,7.1824,1367917,0
1989-01-12,7.1824,7.1824,7.0098,7.112,1581659,0
1989-01-13,7.112,7.2218,7.0415,7.1515,3324777,0
1989-01-16,7.0805,7.112,7.0415,7.0805,635367,0
1989-01-17,7.0805,7.0805,6.9706,7.0415,597617,0
1989-01-18,7.0805,7.1515,7.0098,7.0805,236955,0
1989-01-19,7.112,7.1515,6.9706,7.0415,464219,0
1989-01-20,7.0415,7.0415,6.9316,6.9706,659852,0
1989-01-23,6.9316,6.9706,6.8609,6.8609,626694,0
1989-01-24,6.9001,7.0415,6.8609,7.0098,1193962,0
1989-01-25,7.0098,7.2532,6.9706,7.2532,643783,0
1989-01-26,7.1824,7.2532,7.112,7.1515,500184,0
1989-01-27,7.1824,7.2218,7.0805,7.112,754739,0
1989-01-30,7.1515,7.2532,7.1515,7.1824,601952,0
1989-01-31,7.112,7.2532,7.112,7.2218,1842845,0
1989-02-01,7.2532,7.2925,7.2218,7.2532,835847,0
1989-02-02,7.3237,7.3942,7.2532,7.3237,877170,0
1989-02-03,7.3237,7.3942,7.3237,7.3237,1898961,0
1989-02-06,7.3237,7.3628,7.2532,7.3237,423154,0
1989-02-07,7.3237,7.5039,7.3237,7.5039,1168710,0
1989-02-08,7.4726,7.6452,7.4726,7.5039,828960,0
1989-02-09,7.5745,7.7159,7.543,7.5745,1206458,0
1989-02-10,7.543,7.6452,7.5039,7.5039,995265,0
1989-02-13,7.543,7.6452,7.5039,7.6452,768001,0
1989-02-14,7.6842,7.7548,7.3237,7.6138,896554,0
1989-02-15,7.5745,7.6452,7.543,7.5745,757290,0
1989-02-16,7.543,7.5745,7.4333,7.4333,608073,0
1989-02-17,7.4333,7.6452,7.4333,7.6138,543289,0
1989-02-21,7.543,7.6452,7.5039,7.543,392800,0
1989-02-22,7.5039,7.543,7.3237,7.3237,951394,0
1989-02-23,7.3237,7.3237,7.2532,7.3237,448150,0
1989-02-24,7.3942,7.4726,7.2925,7.2925,808045,0
1989-02-27,7.2925,7.3237,7.2532,7.2925,221907,0
1989-02-28,7.3237,7.3237,7.1824,7.1824,489470,0
1989-03-01,7.2532,7.2925,7.1824,7.2532,401980,0
1989-03-02,7.1824,7.3237,7.1515,7.2218,350460,0
1989-03-03,7.1515,7.2925,7.1515,7.1515,355050,0
1989-03-06,7.2218,7.4333,7.2218,7.4333,1325316,0
1989-03-07,7.4333,7.5039,7.3628,7.3942,692500,0
1989-03-08,7.3942,7.4333,7.2532,7.3237,163751,0
1989-03-09,7.3628,7.3628,7.2925,7.3237,232366,0
1989-03-10,7.3628,7.3942,7.2218,7.3237,589712,0
1989-03-13,7.2925,7.3628,7.2532,7.2532,583590,0
1989-03-14,7.2532,7.2532,7.1824,7.2218,1866060,0
1989-03-15,7.1824,7.2218,7.1824,7.1824,702706,0
1989-03-16,7.2532,7.2532,7.112,7.1515,637916,0
1989-03-17,7.0098,7.112,7.0098,7.0415,1226863,0
1989-03-20,7.0415,7.112,6.9706,7.0805,989142,0
1989-03-21,7.112,7.112,6.9706,7.0098,437183,0
1989-03-22,7.0415,7.0805,7.0098,7.0415,361172,0
1989-03-23,7.0805,7.112,7.0415,7.112,288477,0
1989-03-27,7.0415,7.2218,7.0415,7.1824,672353,0
1989-03-28,7.1515,7.2218,7.1515,7.1824,527987,0
1989-03-29,7.2218,7.2218,7.112,7.1515,155333,0
1989-03-30,7.1515,7.2218,7.112,7.2218,952922,0
1989-03-31,7.1824,7.3237,7.1824,7.2532,747598,0
1989-04-03,7.2532,7.3942,7.2218,7.3237,472892,0
1989-04-04,7.3237,7.3628,7.2925,7.3628,604504,0
1989-04-05,7.3237,7.3628,7.2925,7.3628,403515,0
1989-04-06,7.2925,7.3237,7.2532,7.2925,473399,0
1989-04-07,7.2925,7.3237,7.112,7.3237,345866,0
1989-04-10,7.3628,7.3628,7.2925,7.2925,386423,0
1989-04-11,7.2925,7.3237,7.2532,7.3237,415246,0
1989-04-12,7.3237,7.3237,7.2218,7.2532,352756,0
1989-04-13,7.2925,7.3237,7.2532,7.3237,396880,0
1989-04-14,7.3628,7.3628,7.2532,7.3237,463197,0
1989-04-17,7.2925,7.3237,7.2532,7.2925,353005,0
1989-04-18,7.3237,7.3237,7.2218,7.2532,1223035,0
1989-04-19,7.2925,7.3942,7.2532,7.3237,695818,0
1989-04-20,7.3628,7.3628,7.2925,7.2925,474168,0
1989-04-21,7.2925,7.3237,7.2925,7.3237,491767,0
1989-04-24,7.3237,7.3237,7.2925,7.2925,464984,0
1989-04-25,7.3237,7.3628,7.2925,7.3237,634856,0
1989-04-26,7.3628,7.3942,7.2925,7.3628,352756,0
1989-04-27,7.3628,7.3942,7.3237,7.3237,3387778,0
1989-04-28,7.3628,7.4333,7.3237,7.3942,607567,0
1989-05-01,7.3628,7.4646,7.3628,7.4333,863651,0
1989-05-02,7.4333,7.5745,7.4333,7.543,2110409,0
1989-05-03,7.543,7.6842,7.5039,7.6842,1437292,0
1989-05-04,7.6452,7.6842,7.5745,7.6138,510386,0
1989-05-05,7.6138,7.6452,7.543,7.543,550684,0
1989-05-08,7.543,7.5745,7.5039,7.5745,531811,0
1989-05-09,7.543,7.5745,7.3628,7.4333,1539828,0
1989-05-10,7.3628,7.3942,7.3237,7.3942,745300,0
1989-05-11,7.4646,7.4646,7.3628,7.4333,713162,0
1989-05-12,7.5745,7.6452,7.5039,7.5745,1333226,0
1989-05-15,7.5745,7.6452,7.5745,7.6138,559361,0
1989-05-16,7.6452,8.0376,7.6452,8.0376,1965023,0
1989-05-17,8.1074,8.3266,8.1074,8.1858,1649507,0
1989-05-18,8.2175,8.2175,8.1074,8.1074,1287828,0
1989-05-19,8.1474,8.2882,8.1474,8.1858,872578,0
1989-05-22,8.2567,8.2882,8.2175,8.2567,553237,0
1989-05-23,8.2567,8.2567,8.2175,8.2175,1017963,0
1989-05-24,8.2175,8.2567,8.1074,8.1074,454272,0
1989-05-25,8.0761,8.1858,7.9668,8.1074,741984,0
1989-05-26,8.1474,8.1858,8.1074,8.1858,575173,0
1989-05-30,8.1474,8.1858,8.0062,8.0376,540739,0
1989-05-31,8.0761,8.1074,8.0062,8.0376,763154,0
1989-06-01,8.0376,8.0761,7.9668,8.0376,798864,0
1989-06-02,8.1474,8.3266,8.1474,8.2567,1832133,0
1989-06-05,8.3266,8.4287,8.3266,8.3266,934050,0
1989-06-06,8.2882,8.3988,8.2882,8.3588,1133257,0
1989-06-07,8.3588,8.4287,8.2882,8.3266,928946,0
1989-06-08,8.3988,8.4287,8.3266,8.3588,1139118,0
1989-06-09,8.3588,8.4287,8.3588,8.3588,535379,0
1989-06-12,8.4678,8.4678,8.3266,8.3988,460140,0
1989-06-13,8.3588,8.3988,8.3266,8.3266,721579,0
1989-06-14,8.3266,8.3266,8.1858,8.2567,452740,0
1989-06-15,8.3266,8.3266,8.1474,8.2567,693525,0
1989-06-16,8.4287,8.4287,8.2567,8.2882,1429642,0
1989-06-19,8.3588,8.3588,8.2882,8.2882,462942,0
1989-06-20,8.2882,8.5386,8.2882,8.4678,1871672,0
1989-06-21,8.4678,8.6791,8.4678,8.5079,1072550,0
1989-06-22,8.5079,8.5386,8.4678,8.5386,733825,0
1989-06-23,8.7191,8.8987,8.4287,8.7191,1499019,0
1989-06-26,8.7191,8.7506,8.3588,8.3588,803455,0
1989-06-27,8.5079,8.65,8.5079,8.61,893240,0
1989-06-28,8.61,8.6791,8.5386,8.65,739688,0
1989-06-29,8.61,8.61,8.4678,8.5079,836104,0
1989-06-30,8.5777,8.5777,8.2175,8.3988,895533,0
1989-07-03,8.3988,8.3988,8.2882,8.3988,271388,0
1989-07-05,8.3988,8.61,8.3588,8.5079,732292,0
1989-07-06,8.61,8.61,8.4678,8.5386,761880,0
1989-07-07,8.5079,8.5386,8.3988,8.4678,1682921,0
1989-07-10,8.5777,8.5777,8.4287,8.4678,771829,0
1989-07-11,8.5386,8.5386,8.3988,8.3988,612670,0
1989-07-12,8.4678,8.4678,8.3588,8.4287,1041690,0
1989-07-13,8.5079,8.5386,8.3588,8.4287,1042962,0
1989-07-14,8.5079,8.5386,8.4287,8.5386,587414,0
1989-07-17,8.5386,8.5777,8.4678,8.5777,177782,0
1989-07-18,8.5777,8.5777,8.5079,8.5079,523141,0
1989-07-19,8.5386,8.61,8.5386,8.5777,1222274,0
1989-07-20,8.61,8.7191,8.5386,8.5777,1027661,0
1989-07-21,8.5777,8.65,8.5386,8.65,677197,0
1989-07-24,8.61,8.65,8.5386,8.5777,879208,0
1989-07-25,8.5777,8.7583,8.5777,8.61,775652,0
1989-07-26,8.5386,8.5386,8.2175,8.4678,1121266,0
1989-07-27,8.5079,8.65,8.5079,8.65,1033525,0
1989-07-28,8.65,8.65,8.5386,8.5777,600427,0
1989-07-31,8.61,8.61,8.5386,8.61,720303,0
1989-08-01,8.61,8.7191,8.4678,8.5079,1265123,0
1989-08-02,8.5079,8.5777,8.5079,8.5386,465750,0
1989-08-03,8.5079,8.5386,8.2882,8.2882,1636756,0
1989-08-04,8.2882,8.3266,8.1474,8.1474,1578601,0
1989-08-07,8.1858,8.2567,8.0761,8.2175,1445965,0
1989-08-08,8.2175,8.2882,8.1474,8.1858,1036584,0
1989-08-09,8.1074,8.1858,8.0062,8.0761,980469,0
1989-08-10,8.0376,8.1074,8.0376,8.0761,1354393,0
1989-08-11,8.1474,8.2175,8.1074,8.1474,1256709,0
1989-08-14,8.1474,8.1474,8.0761,8.0761,330310,0
1989-08-15,8.1074,8.1474,8.0761,8.1074,1125092,0
1989-08-16,8.1858,8.2882,8.1474,8.2567,425192,0
1989-08-17,8.2567,8.2882,8.0761,8.1074,869266,0
1989-08-18,8.1474,8.1858,8.0761,8.1474,798355,0
1989-08-21,8.0761,8.1074,8.0376,8.0376,848091,0
1989-08-22,8.0376,8.0376,7.9353,7.9353,988635,0
1989-08-23,7.896,7.9353,7.8253,7.8568,1299047,0
1989-08-24,7.896,8.0062,7.896,7.9668,1478359,0
1989-08-25,7.9668,8.1074,7.9668,7.9668,1176614,0
1989-08-28,7.9353,8.0761,7.896,8.0761,620064,0
1989-08-29,8.0376,8.2175,8.0376,8.2175,1415359,0
1989-08-30,8.2882,8.3266,8.2175,8.2882,1122796,0
1989-08-31,8.2882,8.4678,8.2882,8.4678,666997,0
1989-09-01,8.4678,8.5777,8.4371,8.5777,896300,0
1989-09-05,8.5777,8.5777,8.4371,8.4678,810850,0
1989-09-06,8.4371,8.4371,8.2567,8.3588,1047552,0
1989-09-07,8.3266,8.4371,8.3266,8.3266,874110,0
1989-09-08,8.3266,8.3266,8.0062,8.0062,1779847,0
1989-09-11,7.896,7.9668,7.8253,7.8568,3791295,0
1989-09-12,7.896,8.0062,7.896,7.9668,1500805,0
1989-09-13,7.9668,8.0062,7.8568,7.9353,1024346,0
1989-09-14,7.896,7.9353,7.8568,7.8568,605783,0
1989-09-15,7.896,7.9353,7.8253,7.8568,1336030,0
1989-09-18,7.8568,7.896,7.8253,7.8568,1039649,0
1989-09-19,7.8253,7.8568,7.7159,7.7159,1794637,0
1989-09-20,7.7159,7.7548,7.5745,7.5745,1654604,0
1989-09-21,7.5745,7.6764,7.5352,7.5352,1739802,0
1989-09-22,7.6059,7.6452,7.5352,7.6059,628227,0
1989-09-25,7.6764,7.6764,7.5745,7.5745,607055,0
1989-09-26,7.6059,7.6059,7.5039,7.5039,670567,0
1989-09-27,7.5039,7.6059,7.5039,7.5352,1405154,0
1989-09-28,7.5039,7.5352,7.3942,7.5039,745300,0
1989-09-29,7.5039,7.5039,7.4255,7.4646,481819,0
1989-10-02,7.4255,7.4646,7.3942,7.4646,400706,0
1989-10-03,7.4646,7.5039,7.3942,7.4646,1265885,0
1989-10-04,7.4646,7.7548,7.4646,7.6764,1329654,0
1989-10-05,7.6764,7.7862,7.6764,7.7862,1024346,0
1989-10-06,7.7548,7.9353,7.7548,7.7862,1215131,0
1989-10-09,7.8568,7.8568,7.7862,7.8253,211701,0
1989-10-10,7.8568,7.8568,7.7548,7.7548,567263,0
1989-10-11,7.7862,7.7862,7.6764,7.7548,925888,0
1989-10-12,7.8253,7.896,7.7548,7.7548,383108,0
1989-10-13,7.7862,7.7862,6.8924,7.1748,1199064,0
1989-10-16,7.214,7.7939,7.1433,7.5039,1964513,0
1989-10-17,7.4333,7.4646,7.2532,7.3942,1328890,0
1989-10-18,7.4646,7.4646,7.3237,7.3942,834063,0
1989-10-19,7.3628,7.5745,7.3237,7.4646,1416122,0
1989-10-20,7.5039,7.543,7.3237,7.3237,1527077,0
1989-10-23,7.3942,7.543,7.3237,7.3237,308883,0
1989-10-24,7.3237,7.3628,7.1433,7.2532,983529,0
1989-10-25,7.2844,7.3237,7.214,7.2532,310923,0
1989-10-26,7.214,7.214,7.002,7.002,768512,0
1989-10-27,7.002,7.214,7.002,7.1041,2615692,0
1989-10-30,7.1041,7.1824,7.0727,7.1041,346633,0
1989-10-31,7.1824,7.2844,7.1041,7.2844,520586,0
1989-11-01,7.2844,7.2844,7.0727,7.1433,790958,0
1989-11-02,7.1433,7.214,7.002,7.002,918746,0
1989-11-03,7.002,7.1433,6.9238,6.9238,532834,0
1989-11-06,7.0332,7.1041,6.9628,7.0727,865949,0
1989-11-07,7.0332,7.0332,6.9238,6.9628,1058520,0
1989-11-08,6.9238,7.002,6.9238,7.002,446109,0
1989-11-09,6.9628,7.0332,6.9238,6.9238,863908,0
1989-11-10,6.9238,7.0332,6.9238,7.0332,295367,0
1989-11-13,6.9628,7.0332,6.9628,7.002,310668,0
1989-11-14,6.9628,7.1824,6.9628,7.0727,550940,0
1989-11-15,7.1824,7.3237,7.1824,7.214,833557,0
1989-11-16,7.2532,7.3628,7.1824,7.214,1261041,0
1989-11-17,7.214,7.2532,7.1824,7.214,392291,0
1989-11-20,7.214,7.2532,7.1433,7.214,333882,0
1989-11-21,7.214,7.2532,7.1433,7.1824,427237,0
1989-11-22,7.1433,7.214,7.1433,7.214,414482,0
1989-11-24,7.214,7.2844,7.1824,7.2532,288733,0
1989-11-27,7.2844,7.3628,7.2844,7.2844,542777,0
1989-11-28,7.2844,7.4333,7.214,7.3942,593791,0
1989-11-29,7.3628,7.3942,7.3237,7.3237,403003,0
1989-11-30,7.3237,7.3942,7.3237,7.3942,736630,0
1989-12-01,7.4333,7.543,7.3942,7.4333,438204,0
1989-12-04,7.4333,7.5039,7.4333,7.4333,548135,0
1989-12-05,7.5039,7.543,7.4333,7.4333,430041,0
1989-12-06,7.4333,7.5039,7.4333,7.4646,398157,0
1989-12-07,7.4646,7.4646,7.1824,7.1824,715968,0
1989-12-08,7.1824,7.3628,7.1824,7.2844,324954,0
1989-12-11,7.2844,7.3237,7.2532,7.3237,307099,0
1989-12-12,7.2844,7.3628,7.2844,7.2844,338980,0
1989-12-13,7.2844,7.3237,7.214,7.3237,745556,0
1989-12-14,7.214,7.2844,7.1824,7.2532,783049,0
1989-12-15,7.3628,7.3628,7.2532,7.3628,1065408,0
1989-12-18,7.3237,7.3628,7.1041,7.1433,656031,0
1989-12-19,7.0727,7.1041,6.9238,7.002,794527,0
1989-12-20,7.002,7.0727,6.9238,7.002,646339,0
1989-12-21,7.1433,7.1824,7.002,7.002,431317,0
1989-12-22,6.9628,7.0332,6.9628,7.002,346888,0
1989-12-26,7.002,7.0332,6.9628,7.002,661386,0
1989-12-27,7.0332,7.0332,6.9238,6.9628,2103779,0
1989-12-28,7.0332,7.0332,6.8532,6.8924,993992,0
1989-12-29,6.8924,7.0332,6.8924,7.0332,779732,0
1990-01-02,7.0332,7.214,6.9628,7.214,995519,0
1990-01-03,7.3628,7.3942,7.2844,7.2844,885074,0
1990-01-04,7.3237,7.3942,7.2532,7.3237,664443,0
1990-01-05,7.2532,7.4646,7.214,7.3942,1981859,0
1990-01-08,7.3628,7.5039,7.3237,7.5039,940170,0
1990-01-09,7.5825,7.6842,7.5039,7.543,573896,0
1990-01-10,7.5039,7.5039,7.3942,7.4726,979196,0
1990-01-11,7.543,7.543,7.4333,7.4333,643278,0
1990-01-12,7.3942,7.3942,7.214,7.214,980981,0
1990-01-15,7.214,7.2532,7.214,7.2532,493552,0
1990-01-16,7.214,7.214,7.1041,7.1824,710357,0
1990-01-17,7.1433,7.1824,7.002,7.0332,713929,0
1990-01-18,7.0332,7.214,7.0332,7.214,1098309,0
1990-01-19,7.214,7.214,6.9628,7.002,1042451,0
1990-01-22,7.002,7.1041,6.9628,6.9628,565736,0
1990-01-23,6.9628,7.0332,6.9238,6.9238,793252,0
1990-01-24,6.9628,7.1041,6.8924,7.0727,826413,0
1990-01-25,7.1041,7.1041,6.8532,6.8532,495589,0
1990-01-26,6.9238,7.0332,6.8532,7.002,690461,0
1990-01-29,7.0727,7.0727,6.9238,6.9628,344084,0
1990-01-30,6.8924,6.9238,6.8138,6.8924,618788,0
1990-01-31,6.9238,6.9628,6.8138,6.9628,737905,0
1990-02-01,6.8924,6.9238,6.8138,6.8532,576958,0
1990-02-02,6.8138,6.8532,6.8138,6.8532,523904,0
1990-02-05,6.8532,6.9238,6.8532,6.8924,870028,0
1990-02-06,6.8924,6.9238,6.8138,6.9238,369845,0
1990-02-07,6.8924,7.002,6.8532,6.9238,586139,0
1990-02-08,6.9628,7.0727,6.9628,7.002,478758,0
1990-02-09,7.0332,7.0727,7.002,7.002,229050,0
1990-02-12,7.0332,7.0332,6.9238,6.9628,402236,0
1990-02-13,6.9628,7.002,6.8532,6.9238,402495,0
1990-02-14,6.9238,7.0332,6.9238,6.9628,457587,0
1990-02-15,6.9628,7.0727,6.9628,7.0332,316792,0
1990-02-16,7.002,7.1433,7.002,7.1433,798355,0
1990-02-20,7.1041,7.1041,7.0727,7.1041,1355412,0
1990-02-21,7.0332,7.1041,7.0332,7.0727,443048,0
1990-02-22,7.0727,7.214,7.0332,7.0727,911603,0
1990-02-23,7.0332,7.1041,7.002,7.0332,357858,0
1990-02-26,7.002,7.0727,7.002,7.0727,892983,0
1990-02-27,7.0332,7.214,7.0332,7.1433,874618,0
1990-02-28,7.1824,7.2925,7.1433,7.214,515230,0
1990-03-01,7.214,7.3628,7.214,7.3237,1644152,0
1990-03-02,7.3628,7.3942,7.3237,7.3628,587926,0
1990-03-05,7.2925,7.3628,7.2532,7.2925,373925,0
1990-03-06,7.3237,7.3628,7.2925,7.3628,178288,0
1990-03-07,7.3942,7.4726,7.2925,7.3237,763669,0
1990-03-08,7.3237,7.3628,7.2925,7.3628,184412,0
1990-03-09,7.3628,7.3942,7.2925,7.3628,602721,0
1990-03-12,7.3942,7.4333,7.3237,7.3628,491767,0
1990-03-13,7.3628,7.3942,7.2925,7.3237,1116932,0
1990-03-14,7.3628,7.3628,7.2925,7.3237,693268,0
1990-03-15,7.3942,7.3942,7.2532,7.2532,313731,0
1990-03-16,7.3237,7.3237,7.2532,7.3237,782540,0
1990-03-19,7.2925,7.3237,7.2925,7.3237,875639,0
1990-03-20,7.3237,7.4726,7.3237,7.4333,683575,0
1990-03-21,7.4333,7.5039,7.4333,7.5039,414991,0
1990-03-22,7.4333,7.4726,7.2925,7.3237,356583,0
1990-03-23,7.3942,7.4333,7.3628,7.3628,247924,0
1990-03-26,7.3628,7.4726,7.3628,7.3942,348420,0
1990-03-27,7.3942,7.4333,7.3237,7.3942,425448,0
1990-03-28,7.3942,7.5039,7.3628,7.5039,481819,0
1990-03-29,7.4726,7.4726,7.4333,7.4726,173444,0
1990-03-30,7.3942,7.5039,7.3237,7.4726,345106,0
1990-04-02,7.3942,7.4333,7.3628,7.3942,662916,0
1990-04-03,7.4333,7.5039,7.4333,7.4726,328273,0
1990-04-04,7.543,7.7628,7.3628,7.3628,642512,0
1990-04-05,7.4333,7.4333,7.3628,7.3628,483349,0
1990-04-06,7.4333,7.4333,7.3628,7.4333,441772,0
1990-04-09,7.4333,7.543,7.4333,7.543,232112,0
1990-04-10,7.543,7.6529,7.5117,7.5825,556296,0
1990-04-11,7.6138,7.6138,7.5117,7.5825,311436,0
1990-04-12,7.6138,7.6529,7.5825,7.5825,183900,0
1990-04-16,7.6924,7.7236,7.6529,7.6529,658070,0
1990-04-17,7.6138,7.6529,7.5825,7.6138,294091,0
1990-04-18,7.6138,7.6138,7.4726,7.5117,594303,0
1990-04-19,7.5117,7.5117,7.214,7.214,407592,0
1990-04-20,7.2925,7.3628,7.214,7.214,739688,0
1990-04-23,7.214,7.214,7.1433,7.1824,602464,0
1990-04-24,7.1824,7.1824,6.9628,7.0332,682553,0
1990-04-25,7.1041,7.1041,6.9628,6.9628,665976,0
1990-04-26,6.9944,7.0727,6.9944,7.0332,320877,0
1990-04-27,7.0727,7.1041,6.9944,6.9944,395097,0
1990-04-30,6.9628,7.1824,6.9628,7.1824,385405,0
1990-05-01,7.2532,7.2925,7.1824,7.214,333116,0
1990-05-02,7.214,7.214,7.1433,7.1433,292050,0
1990-05-03,7.1824,7.214,7.1041,7.1433,386169,0
1990-05-04,7.1824,7.1824,7.0727,7.1433,275724,0
1990-05-07,7.1433,7.214,7.1041,7.214,355050,0
1990-05-08,7.2925,7.2925,7.214,7.2532,522119,0
1990-05-09,7.2532,7.2925,7.1824,7.2532,522885,0
1990-05-10,7.2925,7.3237,7.214,7.214,343827,0
1990-05-11,7.2925,7.5825,7.214,7.5825,1028931,0
1990-05-14,7.5825,7.5825,7.4021,7.4021,411167,0
1990-05-15,7.4021,7.4726,7.3237,7.4021,370864,0
1990-05-16,7.4021,7.4726,7.3237,7.4021,561399,0
1990-05-17,7.4021,7.4021,7.2925,7.2925,981492,0
1990-05-18,7.2925,7.2925,7.1433,7.214,1613286,0
1990-05-21,7.2532,7.2925,7.1824,7.2532,1011843,0
1990-05-22,7.2925,7.3628,7.1824,7.1824,743516,0
1990-05-23,7.1824,7.2532,7.1824,7.214,567776,0
1990-05-24,7.214,7.2925,7.1824,7.2532,480291,0
1990-05-25,7.1824,7.214,7.1824,7.214,158904,0
1990-05-29,7.2532,7.2925,7.1824,7.2925,719027,0
1990-05-30,7.2925,7.3237,7.2532,7.3237,633074,0
1990-05-31,7.3237,7.3237,7.2532,7.2925,575684,0
1990-06-01,7.2532,7.3628,7.2532,7.3628,798103,0
1990-06-04,7.3237,7.6138,7.2925,7.543,1260021,0
1990-06-05,7.5825,7.5825,7.4021,7.4726,1215386,0
1990-06-06,7.543,7.543,7.4726,7.5117,1022043,0
1990-06-07,7.5117,7.5117,7.4021,7.4333,899107,0
1990-06-08,7.3628,7.3628,7.1824,7.214,1412807,0
1990-06-11,7.1824,7.214,7.1041,7.1433,1299814,0
1990-06-12,7.1433,7.1824,7.1041,7.1824,1083517,0
1990-06-13,7.1041,7.1433,6.9944,7.0332,2103268,0
1990-06-14,7.0332,7.1041,7.0332,7.1041,590732,0
1990-06-15,7.214,7.214,7.1433,7.1824,1372505,0
1990-06-18,7.1041,7.1433,7.0727,7.1041,753463,0
1990-06-19,7.0727,7.2532,7.0727,7.2532,1127137,0
1990-06-20,7.214,7.214,7.1433,7.1824,448914,0
1990-06-21,7.1433,7.214,7.1433,7.1824,407592,0
1990-06-22,7.1824,7.2925,7.1824,7.214,972310,0
1990-06-25,7.1433,7.2532,7.1433,7.1824,801412,0
1990-06-26,7.214,7.2532,7.1824,7.1824,818761,0
1990-06-27,7.1824,7.214,7.1433,7.214,954965,0
1990-06-28,7.1433,7.1824,7.1433,7.1824,422130,0
1990-06-29,7.1433,7.1824,7.1433,7.1433,239760,0
1990-07-02,7.1433,7.1433,7.0727,7.1041,833298,0
1990-07-03,7.1041,7.1041,7.0727,7.1041,233893,0
1990-07-05,7.0727,7.1041,7.0727,7.0727,420350,0
1990-07-06,7.0332,7.0727,7.0332,7.0332,581550,0
1990-07-09,7.0727,7.1041,7.0332,7.0727,352503,0
1990-07-10,7.0332,7.0727,6.9944,6.9944,500950,0
1990-07-11,6.9944,7.0332,6.9628,6.9628,957262,0
1990-07-12,6.9628,7.0727,6.9628,7.0727,1776021,0
1990-07-13,7.0727,7.1041,7.0332,7.0727,1405154,0
1990-07-16,7.0727,7.1515,7.0415,7.112,668527,0
1990-07-17,7.112,7.1824,7.112,7.1515,385912,0
1990-07-18,7.112,7.2218,7.112,7.2218,956493,0
1990-07-19,7.1824,7.2218,7.1515,7.1515,308627,0
1990-07-20,7.1824,7.2218,7.1515,7.1515,1052146,0
1990-07-23,7.112,7.1515,7.0727,7.1515,455036,0
1990-07-24,7.112,7.112,7.0415,7.0415,834063,0
1990-07-25,7.0415,7.0727,6.9628,7.002,994248,0
1990-07-26,7.002,7.002,6.9628,6.9628,291794,0
1990-07-27,6.9316,6.9628,6.9316,6.9628,879722,0
1990-07-30,6.9316,6.9628,6.8924,6.9628,1504120,0
1990-07-31,6.9628,6.9628,6.8532,6.8532,536402,0
1990-08-01,6.8924,6.9316,6.8924,6.9316,393056,0
1990-08-02,6.8532,6.8532,6.7431,6.7431,1744394,0
1990-08-03,6.7431,6.7431,6.6337,6.6337,1063369,0
1990-08-06,6.5239,6.563,6.4533,6.4926,1757911,0
1990-08-07,6.563,6.563,6.3749,6.4142,1098566,0
1990-08-08,6.4926,6.5239,6.3434,6.3434,763154,0
1990-08-09,6.3434,6.4142,6.3434,6.3434,874873,0
1990-08-10,6.3749,6.3749,6.2339,6.2339,1026124,0
1990-08-13,6.1553,6.1553,6.0846,6.0846,1289610,0
1990-08-14,6.1239,6.1553,6.0846,6.0846,833298,0
1990-08-15,6.1239,6.1553,6.0846,6.1239,745046,0
1990-08-16,6.0846,6.1239,6.0455,6.0455,529767,0
1990-08-17,6.0455,6.0846,6.0141,6.0846,719540,0
1990-08-20,6.1239,6.1553,6.0141,6.0141,799376,0
1990-08-21,6.0141,6.0141,5.865,5.865,1234004,0
1990-08-22,5.865,5.9357,5.865,5.865,722091,0
1990-08-23,5.865,5.865,5.5751,5.6065,3968563,0
1990-08-24,5.7161,5.7161,5.5751,5.6065,1107496,0
1990-08-27,5.6849,5.6849,5.6065,5.6065,386935,0
1990-08-28,5.6065,5.6454,5.6065,5.6065,491514,0
1990-08-29,5.6065,5.6849,5.6065,5.6454,328273,0
1990-08-30,5.6454,5.7161,5.6454,5.6454,897829,0
1990-08-31,5.7161,5.7161,5.6065,5.6454,747087,0
1990-09-04,5.5751,5.6065,5.5751,5.6065,335923,0
1990-09-05,5.5751,5.6065,5.5751,5.6065,376730,0
1990-09-06,5.5751,5.6065,5.5751,5.5751,341788,0
1990-09-07,5.5751,5.6849,5.5751,5.6065,282611,0
1990-09-10,5.6454,5.6454,5.4967,5.4967,667502,0
1990-09-11,5.5751,5.5751,5.4967,5.4967,241038,0
1990-09-12,5.4652,5.5751,5.4652,5.5751,939919,0
1990-09-13,5.536,5.536,5.4652,5.4967,413461,0
1990-09-14,5.4652,5.4652,5.3869,5.4652,977413,0
1990-09-17,5.4258,5.4967,5.4258,5.4652,418053,0
1990-09-18,5.4258,5.4652,5.4258,5.4652,755761,0
1990-09-19,5.4258,5.4652,5.3869,5.4258,797334,0
1990-09-20,5.3869,5.4258,5.3163,5.3556,1832903,0
1990-09-21,5.3869,5.3869,5.2768,5.3163,1450558,0
1990-09-24,5.2457,5.2457,5.1359,5.1675,895789,0
1990-09-25,5.0967,5.2064,5.0967,5.1359,881254,0
1990-09-26,5.0967,5.0967,5.0261,5.0575,724900,0
1990-09-27,5.0967,5.0967,4.9871,5.0575,879975,0
1990-09-28,5.0261,5.0575,4.8379,5.0261,548643,0
1990-10-01,4.9871,5.0575,4.8773,4.9477,1598750,0
1990-10-02,4.9871,5.0261,4.9088,4.9088,636899,0
1990-10-03,4.8379,4.9088,4.7671,4.7987,1139886,0
1990-10-04,4.8379,4.9477,4.8379,4.8773,1175341,0
1990-10-05,4.7987,4.8773,4.7671,4.8379,1103159,0
1990-10-08,4.8379,4.9088,4.7987,4.7987,366018,0
1990-10-09,4.7671,4.7671,4.7282,4.7282,270881,0
1990-10-10,4.7282,4.7987,4.6892,4.6892,639958,0
1990-10-11,4.6892,4.7282,4.6892,4.7282,351482,0
1990-10-12,4.6892,4.7987,4.6892,4.7282,1651549,0
1990-10-15,4.8458,4.8458,4.6969,4.7359,669800,0
1990-10-16,4.6969,4.6969,4.6263,4.6263,1607676,0
1990-10-17,4.5476,4.5869,4.3677,4.3677,959045,0
1990-10-18,4.3283,4.4382,4.3283,4.4382,415246,0
1990-10-19,4.4771,4.5086,4.3989,4.4382,462686,0
1990-10-22,4.4382,4.4771,4.3989,4.4771,232619,0
1990-10-23,4.4382,4.5086,4.3989,4.4382,482583,0
1990-10-24,4.4771,4.4771,4.4382,4.4382,369333,0
1990-10-25,4.4771,4.4771,4.3677,4.3677,423154,0
1990-10-26,4.3989,4.3989,4.2503,4.2503,1209519,0
1990-10-29,4.2891,4.3989,4.2891,4.3283,687656,0
1990-10-30,4.2891,4.3677,4.2891,4.3283,618022,0
1990-10-31,4.3677,4.3677,4.3283,4.3283,443556,0
1990-11-01,4.3283,4.3989,4.3283,4.3677,766982,0
1990-11-02,4.3283,4.4771,4.3283,4.3677,1689298,0
1990-11-05,4.4382,4.5086,4.3677,4.3989,1033270,0
1990-11-06,4.3677,4.3989,4.2186,4.3677,924612,0
1990-11-07,4.3283,4.3677,4.2891,4.2891,461162,0
1990-11-08,4.2891,4.4382,4.2891,4.3677,686126,0
1990-11-09,4.3283,4.3989,4.2891,4.3989,1062602,0
1990-11-12,4.3677,4.5476,4.3677,4.5086,876148,0
1990-11-13,4.5086,4.8064,4.5086,4.7671,1308484,0
1990-11-14,4.7671,4.995,4.7671,4.9164,982515,0
1990-11-15,4.8849,4.9557,4.8458,4.8458,532319,0
1990-11-16,4.8849,4.9557,4.6575,4.7671,529767,0
1990-11-19,4.8849,4.9164,4.8064,4.8458,626951,0
1990-11-20,4.8458,4.8849,4.7359,4.8064,565991,0
1990-11-21,4.7359,4.7671,4.3989,4.4382,808045,0
1990-11-23,4.4382,4.4382,4.3677,4.3989,359132,0
1990-11-26,4.3989,4.6969,4.3677,4.6969,588946,0
1990-11-27,4.6263,4.6575,4.4771,4.5476,341788,0
1990-11-28,4.5086,4.6969,4.5086,4.6263,480291,0
1990-11-29,4.5869,4.5869,4.3989,4.4771,1018223,0
1990-11-30,4.4382,4.7671,4.4382,4.6263,479521,0
1990-12-03,4.5869,4.6969,4.5869,4.6263,265526,0
1990-12-04,4.6263,4.8064,4.6263,4.8064,836614,0
1990-12-05,4.7359,4.8849,4.7359,4.8458,850387,0
1990-12-06,5.0261,5.2536,4.995,5.0261,951653,0
1990-12-07,4.995,5.1752,4.995,5.1752,1077909,0
1990-12-10,5.144,5.2536,5.1045,5.2145,863397,0
1990-12-11,5.2536,5.2536,5.1752,5.2145,587159,0
1990-12-12,5.1752,5.2536,5.144,5.2145,857530,0
1990-12-13,5.144,5.1752,5.1045,5.1045,608585,0
1990-12-14,5.0261,5.0261,4.9557,5.0261,609860,0
1990-12-17,4.995,5.0654,4.995,5.0654,409380,0
1990-12-18,5.0654,5.144,5.0261,5.144,584612,0
1990-12-19,5.1752,5.3634,5.144,5.2849,1027148,0
1990-12-20,5.2145,5.3239,5.2145,5.3239,1360263,0
1990-12-21,5.5828,5.5828,5.3634,5.3634,1119229,0
1990-12-24,5.3634,5.5437,5.3634,5.5123,307099,0
1990-12-26,5.4732,5.5437,5.4338,5.4732,490490,0
1990-12-27,5.4026,5.4026,5.1045,5.144,489217,0
1990-12-28,5.144,5.1752,5.1045,5.144,240528,0
1990-12-31,5.1045,5.144,5.0261,5.0654,336944,0
1991-01-02,5.1045,5.2536,5.0261,5.0654,643018,0
1991-01-03,5.144,5.2849,5.1045,5.2849,500692,0
1991-01-04,5.2536,5.3634,5.2536,5.3634,733311,0
1991-01-07,5.3634,5.4418,5.332,5.3634,645061,0
1991-01-08,5.3634,5.3634,5.293,5.3634,657814,0
1991-01-09,5.3634,5.3634,5.2536,5.293,487684,0
1991-01-10,5.332,5.332,5.183,5.183,604758,0
1991-01-11,5.2536,5.332,5.183,5.293,484879,0
1991-01-14,5.2145,5.2536,5.144,5.2145,649652,0
1991-01-15,5.183,5.332,5.183,5.293,349180,0
1991-01-16,5.2145,5.3634,5.2145,5.332,721579,0
1991-01-17,5.5123,5.6299,5.4026,5.4418,1140141,0
1991-01-18,5.3634,5.5123,5.3634,5.5123,1004703,0
1991-01-21,5.5515,5.7004,5.4809,5.7004,304292,0
1991-01-22,5.6299,5.6299,5.5908,5.6299,202774,0
1991-01-23,5.7396,5.8104,5.6614,5.7396,855490,0
1991-01-24,5.7396,5.8887,5.7004,5.8104,895533,0
1991-01-25,5.8494,5.8494,5.7396,5.7789,759073,0
1991-01-28,5.8104,5.928,5.8104,5.928,389999,0
1991-01-29,5.7789,5.8104,5.6614,5.7396,872319,0
1991-01-30,5.7396,5.928,5.7004,5.8887,857530,0
1991-01-31,5.9594,5.9594,5.8494,5.8887,1059284,0
1991-02-01,5.8887,6.1084,5.8494,5.9984,877934,0
1991-02-04,6.0378,6.563,5.9984,6.4457,922316,0
1991-02-05,6.5239,6.5942,6.2573,6.5942,1452596,0
1991-02-06,6.5942,6.6728,6.4845,6.4845,979962,0
1991-02-07,6.4457,6.5239,6.3358,6.3749,656031,0
1991-02-08,6.3358,6.4845,6.3358,6.4845,486155,0
1991-02-11,6.4845,6.8216,6.3749,6.8216,848346,0
1991-02-12,6.7431,6.9316,6.7119,6.7825,1821422,0
1991-02-13,6.8216,6.8216,6.6337,6.7825,858808,0
1991-02-14,6.7825,6.8609,6.4845,6.4845,699643,0
1991-02-15,6.4845,6.4845,6.2573,6.4457,1307211,0
1991-02-19,6.2963,6.6337,6.2963,6.6337,909816,0
1991-02-20,6.6728,6.6728,6.406,6.4845,868749,0
1991-02-21,6.4457,6.4457,6.1867,6.2963,920530,0
1991-02-22,6.2258,6.4457,6.1867,6.3749,991692,0
1991-02-25,6.5239,6.6728,6.4845,6.6337,1001644,0
1991-02-26,6.5942,6.5942,6.3358,6.3358,812890,0
1991-02-27,6.1084,6.3358,6.0378,6.3358,1536769,0
1991-02-28,6.406,6.6337,6.406,6.4845,1289355,0
1991-03-01,6.563,6.7825,6.4457,6.7119,3442106,0
1991-03-04,6.7119,6.7119,6.563,6.6337,1259002,0
1991-03-05,6.563,6.6728,6.563,6.6337,1081475,0
1991-03-06,6.7825,6.7825,6.6728,6.7825,1021538,0
1991-03-07,6.8216,6.9706,6.7825,6.8609,600679,0
1991-03-08,7.0098,7.0415,6.7431,6.7431,443048,0
1991-03-11,6.6337,6.7431,6.563,6.563,368825,0
1991-03-12,6.4845,6.4845,6.2963,6.3358,877426,0
1991-03-13,6.2573,6.4457,6.2258,6.4457,651180,0
1991-03-14,6.4457,6.4845,6.3358,6.3358,474931,0
1991-03-15,6.3749,6.3749,6.1475,6.3358,964657,0
1991-03-18,6.2573,6.4457,6.2573,6.4457,506049,0
1991-03-19,6.3749,6.406,6.2963,6.406,372654,0
1991-03-20,6.3749,6.4845,6.2573,6.4457,609606,0
1991-03-21,6.4457,6.5942,6.406,6.5239,804732,0
1991-03-22,6.4845,6.7119,6.4845,6.6337,349949,0
1991-03-25,6.5942,6.6337,6.5239,6.5942,234913,0
1991-03-26,6.563,6.7825,6.563,6.7825,909816,0
1991-03-27,6.7825,6.8216,6.7431,6.7431,510386,0
1991-03-28,6.8609,6.9316,6.8216,6.8609,1229162,0
1991-04-01,6.8924,6.9316,6.8609,6.8609,467280,0
1991-04-02,6.8924,6.9706,6.8609,6.9316,645826,0
1991-04-03,6.9316,6.9316,6.7825,6.7825,1348276,0
1991-04-04,6.8216,6.8924,6.7119,6.8609,831765,0
1991-04-05,6.7825,6.9316,6.7119,6.7825,717501,0
1991-04-08,6.7903,7.0493,6.7903,7.0493,635367,0
1991-04-09,7.0098,7.0493,6.7512,6.7903,613435,0
1991-04-10,6.8216,7.0493,6.8216,6.9392,597107,0
1991-04-11,7.0098,7.0493,6.9001,6.9392,416520,0
1991-04-12,6.9787,6.9787,6.7903,6.8216,433103,0
1991-04-15,6.9392,7.0098,6.8216,6.8609,369585,0
1991-04-16,6.7903,7.0493,6.7903,7.0098,1022812,0
1991-04-17,6.9392,7.2768,6.9392,7.1588,2018078,0
1991-04-18,7.1982,7.2768,7.1588,7.2376,736883,0
1991-04-19,7.1588,7.2768,7.1588,7.2376,399178,0
1991-04-22,7.1982,7.1982,7.0886,7.0886,356328,0
1991-04-23,7.1278,7.1588,7.0493,7.0886,392800,0
1991-04-24,7.0886,7.1278,7.0098,7.0886,196655,0
1991-04-25,7.0886,7.1278,7.0098,7.0886,608330,0
1991-04-26,7.0886,7.0886,6.8609,6.9787,543799,0
1991-04-29,6.9001,7.0493,6.7512,6.7512,389229,0
1991-04-30,6.7119,6.9001,6.6022,6.6022,8265134,0
1991-05-01,6.6022,6.7119,6.6022,6.6022,840442,0
1991-05-02,6.7512,6.7903,6.6337,6.7119,644808,0
1991-05-03,6.6337,6.7512,6.6022,6.6728,333116,0
1991-05-06,6.6728,6.7512,6.6337,6.7512,315261,0
1991-05-07,6.7512,6.7512,6.6022,6.7119,475699,0
1991-05-08,6.6728,6.6728,6.5239,6.5239,529262,0
1991-05-09,6.563,6.7512,6.5239,6.7512,587159,0
1991-05-10,6.7512,6.7903,6.6022,6.6022,531301,0
1991-05-13,6.6337,6.6337,6.4845,6.563,269605,0
1991-05-14,6.563,6.563,6.4533,6.4533,427743,0
1991-05-15,6.4845,6.4845,6.3749,6.4142,705001,0
1991-05-16,6.4533,6.6022,6.4142,6.563,433358,0
1991-05-17,6.4845,6.6728,6.4845,6.563,369585,0
1991-05-20,6.6022,6.6022,6.3749,6.4142,601186,0
1991-05-21,6.3749,6.563,6.3749,6.563,774890,0
1991-05-22,6.5239,6.563,6.4142,6.4142,468299,0
1991-05-23,6.4533,6.5239,6.4142,6.4533,428513,0
1991-05-24,6.4845,6.6728,6.4845,6.6337,505284,0
1991-05-28,6.7119,6.8609,6.6728,6.8609,1406432,0
1991-05-29,6.9001,7.1982,6.9001,7.1278,1081223,0
1991-05-30,7.1588,7.4255,7.1588,7.4255,1303385,0
1991-05-31,7.4255,7.9505,7.4255,7.9505,1929824,0
1991-06-03,7.8018,7.8018,7.5352,7.7236,1017455,0
1991-06-04,7.496,7.6138,7.496,7.5745,712653,0
1991-06-05,7.496,7.5745,7.496,7.5745,997556,0
1991-06-06,7.496,7.5352,7.3476,7.3476,576191,0
1991-06-07,7.2768,7.3863,7.1278,7.1278,821308,0
1991-06-10,7.1278,7.1982,7.0098,7.1588,911097,0
1991-06-11,7.1982,7.2376,7.1588,7.1982,530791,0
1991-06-12,7.1588,7.1588,7.0493,7.1278,292304,0
1991-06-13,7.1278,7.1278,6.9787,6.9787,711632,0
1991-06-14,7.0493,7.1982,7.0493,7.1982,831765,0
1991-06-17,7.1278,7.316,7.1278,7.2768,352246,0
1991-06-18,7.2768,7.316,7.1982,7.1982,410396,0
1991-06-19,7.1982,7.2376,7.1278,7.2376,570585,0
1991-06-20,7.2376,7.2376,7.0493,7.0886,955220,0
1991-06-21,7.0886,7.1278,7.0886,7.1278,624142,0
1991-06-24,7.0493,7.0886,6.8609,6.9001,336944,0
1991-06-25,7.0886,7.0886,6.8216,6.8609,873598,0
1991-06-26,6.8216,7.0098,6.8216,6.9392,266544,0
1991-06-27,7.0098,7.0886,6.8216,6.8609,1385771,0
1991-06-28,6.9001,6.9392,6.8216,6.9001,875892,0
1991-07-01,6.9787,6.9787,6.7903,6.8609,1756126,0
1991-07-02,6.8609,6.9392,6.7119,6.7903,862632,0
1991-07-03,6.7512,6.7903,6.7512,6.7512,287970,0
1991-07-05,6.7119,6.7903,6.7119,6.7903,287200,0
1991-07-08,6.7119,6.8216,6.6728,6.8216,520080,0
1991-07-09,6.7903,6.8609,6.7903,6.7903,485390,0
1991-07-10,6.8216,6.9787,6.8216,6.9001,585628,0
1991-07-11,6.8609,7.0098,6.8609,6.9787,441006,0
1991-07-12,7.0098,7.0098,6.9001,6.9392,310668,0
1991-07-15,6.9392,6.9787,6.9001,6.9001,332607,0
1991-07-16,6.9392,6.9787,6.8298,6.8688,401220,0
1991-07-17,6.9001,6.9001,6.8298,6.8298,789936,0
1991-07-18,6.8298,6.8688,6.7512,6.7512,1281706,0
1991-07-19,6.8298,6.9001,6.7903,6.8688,901910,0
1991-07-22,6.8688,6.8688,6.6414,6.6414,448406,0
1991-07-23,6.7119,6.7119,6.4142,6.4926,757540,0
1991-07-24,6.4926,6.7512,6.4533,6.4926,2304005,0
1991-07-25,6.4926,6.6414,6.4142,6.6414,800139,0
1991-07-26,6.6414,6.7512,6.6022,6.6805,633329,0
1991-07-29,6.6805,6.6805,6.5239,6.563,675415,0
1991-07-30,6.5239,6.563,6.4926,6.5239,2048429,0
1991-07-31,6.5239,6.6022,6.4926,6.5239,610625,0
1991-08-01,6.4926,6.4926,6.3358,6.4533,2440467,0
1991-08-02,6.5239,6.6414,6.4926,6.6022,970524,0
1991-08-05,6.563,6.7119,6.563,6.6805,650161,0
1991-08-06,6.7119,6.9392,6.6805,6.9392,575173,0
1991-08-07,6.9392,7.0961,6.9392,7.0961,1224312,0
1991-08-08,7.0177,7.2453,7.0177,7.206,714181,0
1991-08-09,7.1666,7.2844,7.1666,7.206,756013,0
1991-08-12,7.1666,7.1666,7.0961,7.1278,426981,0
1991-08-13,7.0961,7.0961,6.8298,6.8688,765451,0
1991-08-14,6.9001,6.9787,6.8298,6.8688,718774,0
1991-08-15,6.9001,7.0177,6.8298,6.8298,540230,0
1991-08-16,6.8298,6.9001,6.6414,6.7903,602464,0
1991-08-19,6.5239,6.6805,6.5239,6.5239,538701,0
1991-08-20,6.6414,6.7512,6.5239,6.7512,482583,0
1991-08-21,6.8688,7.0961,6.7119,7.0961,537678,0
1991-08-22,7.057,7.0961,7.0177,7.057,1839787,0
1991-08-23,7.0177,7.0961,6.8298,6.9787,1503864,0
1991-08-26,7.057,7.1278,7.0177,7.057,1749746,0
1991-08-27,7.0961,7.1278,7.0177,7.0961,342299,0
1991-08-28,7.0961,7.316,7.0961,7.316,896044,0
1991-08-29,7.3942,7.3942,7.2453,7.2453,905738,0
1991-08-30,7.206,7.2844,7.206,7.206,442540,0
1991-09-03,6.9392,7.206,6.9392,7.1278,519569,0
1991-09-04,7.1278,7.206,7.0961,7.0961,337197,0
1991-09-05,7.0961,7.1278,6.9787,6.9787,1080203,0
1991-09-06,7.0177,7.0961,6.9787,7.0177,1233497,0
1991-09-09,7.0177,7.0961,7.0177,7.0961,451211,0
1991-09-10,7.057,7.057,6.9001,7.0177,572366,0
1991-09-11,6.9787,7.0177,6.9392,7.0177,641490,0
1991-09-12,6.9787,7.057,6.9787,7.057,862885,0
1991-09-13,7.057,7.057,6.9392,6.9392,521863,0
1991-09-16,6.9392,6.9787,6.8688,6.9392,2009150,0
1991-09-17,6.9001,6.9787,6.6805,6.6805,556041,0
1991-09-18,6.6414,6.6805,6.563,6.6022,929968,0
1991-09-19,6.563,6.7512,6.563,6.7119,2181572,0
1991-09-20,6.7512,6.8688,6.7119,6.8688,696582,0
1991-09-23,6.7903,6.7903,6.7512,6.7903,217315,0
1991-09-24,6.7903,6.9001,6.7512,6.7512,748104,0
1991-09-25,6.7119,6.8298,6.7119,6.7119,396370,0
1991-09-26,6.6805,6.7119,6.6414,6.6414,319598,0
1991-09-27,6.7119,6.7512,6.5239,6.563,1354911,0
1991-09-30,6.5239,6.6414,6.5239,6.563,460902,0
1991-10-01,6.563,6.563,6.4533,6.4533,626187,0
1991-10-02,6.4533,6.4926,6.3749,6.4142,273685,0
1991-10-03,6.4142,6.4533,6.2258,6.2258,649652,0
1991-10-04,6.265,6.4142,6.265,6.3358,581037,0
1991-10-07,6.265,6.3045,6.1475,6.1475,172171,0
1991-10-08,6.1867,6.3045,6.1867,6.3045,576191,0
1991-10-09,6.265,6.3749,6.265,6.3045,644294,0
1991-10-10,6.3358,6.4533,6.3045,6.3358,367551,0
1991-10-11,6.5005,6.5709,6.3829,6.5396,374691,0
1991-10-14,6.5396,6.7983,6.5396,6.7668,348420,0
1991-10-15,6.8373,6.9554,6.7983,6.9554,1444689,0
1991-10-16,6.9944,7.0647,6.9554,7.0647,921297,0
1991-10-17,7.0332,7.1041,6.9944,7.0647,1042962,0
1991-10-18,6.9944,7.0332,6.9554,7.0332,918489,0
1991-10-21,7.0332,7.0332,6.9554,6.9944,373416,0
1991-10-22,6.9554,7.0332,6.9554,6.9944,411672,0
1991-10-23,7.0332,7.0332,6.8373,6.9944,721838,0
1991-10-24,6.9944,6.9944,6.7668,6.7983,913645,0
1991-10-25,6.7983,6.8767,6.7278,6.7983,704743,0
1991-10-28,6.7983,6.9554,6.7668,6.9554,656283,0
1991-10-29,6.9554,6.9554,6.7668,6.8767,624910,0
1991-10-30,6.8767,6.9554,6.8767,6.9554,451466,0
1991-10-31,6.9944,6.9944,6.8767,6.9944,341277,0
1991-11-01,6.9944,6.9944,6.7983,6.8767,362957,0
1991-11-04,6.8767,6.8767,6.7668,6.8373,294339,0
1991-11-05,6.8373,6.9158,6.7668,6.7983,274450,0
1991-11-06,6.7983,6.8767,6.7983,6.8767,341019,0
1991-11-07,6.8373,6.9554,6.8373,6.9554,474168,0
1991-11-08,6.9944,7.0647,6.8767,6.9554,771317,0
1991-11-11,6.9554,6.9554,6.8373,6.8767,106618,0
1991-11-12,6.8767,7.0332,6.8767,6.9554,789430,0
1991-11-13,6.8767,6.9944,6.8767,6.9944,655773,0
1991-11-14,6.9944,6.9944,6.8373,6.9554,469321,0
1991-11-15,6.9554,6.9944,6.8373,6.8767,1345723,0
1991-11-18,6.8373,6.9158,6.7983,6.9158,660107,0
1991-11-19,6.8373,6.8373,6.5396,6.6493,1279918,0
1991-11-20,6.6884,6.7668,6.6493,6.6884,541248,0
1991-11-21,6.6102,6.6493,6.4611,6.4611,1542634,0
1991-11-22,6.4611,6.5396,6.3434,6.3829,677197,0
1991-11-25,6.3829,6.422,6.2339,6.2339,1602318,0
1991-11-26,6.273,6.3829,6.1946,6.3829,625934,0
1991-11-27,6.3829,6.5005,6.077,6.1946,1937984,0
1991-11-29,6.077,6.1553,5.9667,6.1553,239760,0
1991-12-02,6.0455,6.116,5.8887,6.077,681532,0
1991-12-03,6.077,6.077,5.9667,5.9667,2108877,0
1991-12-04,5.928,6.1946,5.928,6.1553,503246,0
1991-12-05,6.1946,6.1946,5.9667,6.0455,420856,0
1991-12-06,5.928,6.2339,5.928,6.1553,664443,0
1991-12-09,6.1946,6.273,6.077,6.077,1119738,0
1991-12-10,6.077,6.1946,6.077,6.077,647359,0
1991-12-11,6.077,6.1553,6.077,6.116,1746687,0
1991-12-12,6.1553,6.2339,6.1553,6.2339,826920,0
1991-12-13,6.2339,6.273,6.2339,6.2339,658579,0
1991-12-16,6.1946,6.273,6.1553,6.1946,585376,0
1991-12-17,6.116,6.1553,6.077,6.116,747342,0
1991-12-18,6.116,6.1553,6.077,6.1553,633837,0
1991-12-19,6.077,6.116,6.0062,6.0455,382088,0
1991-12-20,6.5396,6.5396,6.1946,6.2339,1025871,0
1991-12-23,6.2339,6.6102,6.1553,6.5709,452486,0
1991-12-24,6.6102,6.9554,6.6102,6.9158,851153,0
1991-12-26,6.9158,7.0332,6.8767,7.0332,582826,0
1991-12-27,6.9944,6.9944,6.9554,6.9944,769277,0
1991-12-30,6.9944,7.0332,6.9158,7.0332,841969,0
1991-12-31,6.9554,7.1824,6.9158,7.1433,1135297,0
1992-01-02,7.1041,7.1041,6.9554,6.9944,380558,0
1992-01-03,6.9554,7.1041,6.9554,7.1041,467535,0
1992-01-06,7.0332,7.3394,7.002,7.308,1257472,0
1992-01-07,7.1903,7.4569,7.1903,7.4569,1262066,0
1992-01-08,7.3783,7.8018,7.3394,7.6452,830238,0
1992-01-09,7.308,7.496,7.2293,7.2688,1538554,0
1992-01-10,7.308,7.3394,7.1903,7.2293,1091679,0
1992-01-13,7.2688,7.4569,7.1515,7.3783,1417908,0
1992-01-14,7.4178,7.4569,7.3394,7.3394,1134275,0
1992-01-15,7.4178,7.8018,7.4178,7.8018,1783416,0
1992-01-16,7.8018,8.1074,7.7628,7.9899,1884678,0
1992-01-17,7.9505,8.0296,7.8803,7.8803,2859026,0
1992-01-20,7.8803,7.8803,7.8018,7.8413,322659,0
1992-01-21,7.8018,7.8018,7.5745,7.6138,417544,0
1992-01-22,7.6138,7.8413,7.5745,7.8413,907775,0
1992-01-23,7.7628,7.9195,7.6842,7.8803,1265885,0
1992-01-24,7.8803,7.9195,7.7628,7.7628,562163,0
1992-01-27,7.7628,7.9505,7.6842,7.9195,604758,0
1992-01-28,7.9195,7.9195,7.8018,7.9195,887372,0
1992-01-29,8.0689,8.4132,7.8413,8.0296,1399800,0
1992-01-30,8.0296,8.1858,7.9195,8.1858,1047043,0
1992-01-31,8.1858,8.2251,8.0689,8.1074,473399,0
1992-02-03,7.9899,8.0689,7.9195,7.9505,537933,0
1992-02-04,7.9505,8.1474,7.9505,8.1474,640214,0
1992-02-05,8.1074,8.3741,8.0689,8.3741,1530900,0
1992-02-06,8.3741,8.4132,8.2967,8.3741,867987,0
1992-02-07,8.3741,8.3741,8.1074,8.1858,1005721,0
1992-02-10,8.0689,8.1074,8.0296,8.0689,467027,0
1992-02-11,8.0689,8.0689,7.9505,8.0689,757290,0
1992-02-12,7.9899,8.2967,7.9505,8.2251,2045371,0
1992-02-13,8.2645,8.2645,8.1074,8.1474,2202489,0
1992-02-14,8.0689,8.3349,8.0296,8.3349,1077140,0
1992-02-18,8.3741,8.3741,8.2645,8.2967,564714,0
1992-02-19,8.2967,8.3349,8.2251,8.3349,1953034,0
1992-02-20,8.3349,8.57,8.3349,8.57,2320332,0
1992-02-21,8.57,8.57,8.4525,8.4525,1190136,0
1992-02-24,8.2967,8.4917,8.2645,8.4917,493040,0
1992-02-25,8.5308,8.5308,8.4132,8.4525,1066425,0
1992-02-26,8.4132,8.57,8.3741,8.5308,1736995,0
1992-02-27,8.57,8.57,8.0689,8.2251,4936025,0
1992-02-28,8.2645,8.2645,8.1074,8.2645,668273,0
1992-03-02,8.2645,8.2967,8.2251,8.2645,647102,0
1992-03-03,8.2645,8.2645,8.1474,8.1474,428513,0
1992-03-04,8.2645,8.2645,8.1474,8.1474,529262,0
1992-03-05,8.3349,8.3349,7.9505,8.0296,538701,0
1992-03-06,8.0296,8.1858,7.9899,8.1074,567263,0
1992-03-09,8.1074,8.3741,8.1074,8.2645,1874728,0
1992-03-10,8.2251,8.3349,8.2251,8.2645,1496977,0
1992-03-11,8.2251,8.2645,8.1858,8.1858,1264104,0
1992-03-12,8.2251,8.2645,8.1074,8.1858,1021538,0
1992-03-13,8.2251,8.2645,8.1858,8.1858,439988,0
1992-03-16,8.1858,8.1858,8.1074,8.1074,336431,0
1992-03-17,8.1858,8.4525,8.1474,8.3349,1020772,0
1992-03-18,8.3741,8.3741,8.2645,8.3349,1243952,0
1992-03-19,8.4132,8.6791,8.4132,8.6791,1687766,0
1992-03-20,8.6791,8.8376,8.6791,8.8376,1777802,0
1992-03-23,8.7984,8.7984,8.6416,8.7191,615471,0
1992-03-24,8.7583,8.8376,8.5308,8.6791,1017202,0
1992-03-25,8.6416,8.7191,8.57,8.57,455290,0
1992-03-26,8.6416,8.6791,8.57,8.6416,623381,0
1992-03-27,8.6015,8.7583,8.57,8.57,906249,0
1992-03-30,8.6791,8.6791,8.6015,8.6416,515230,0
1992-03-31,8.6015,8.6416,8.3741,8.4132,421876,0
1992-04-01,8.3349,8.3349,8.1858,8.2645,698369,0
1992-04-02,8.2967,8.2967,8.2251,8.2645,585628,0
1992-04-03,8.2645,8.2967,8.0296,8.0689,476970,0
1992-04-06,8.0376,8.2726,8.0376,8.2337,449677,0
1992-04-07,8.1552,8.1936,7.8883,7.959,521101,0
1992-04-08,7.9195,7.9195,7.8099,7.8883,903184,0
1992-04-09,7.959,8.0761,7.8489,8.0376,1182224,0
1992-04-10,8.1151,8.2726,8.0761,8.2726,336944,0
1992-04-13,8.2726,8.3826,8.2337,8.3826,449937,0
1992-04-14,8.3826,8.421,8.2726,8.3426,245118,0
1992-04-15,8.3826,8.5001,8.3826,8.5001,1481163,0
1992-04-16,8.5001,8.5001,8.421,8.4611,1234771,0
1992-04-20,8.4611,8.5001,8.3426,8.4611,2308597,0
1992-04-21,8.3826,8.421,8.1936,8.1936,1094741,0
1992-04-22,8.2337,8.3826,8.1936,8.3426,1002153,0
1992-04-23,8.4611,8.6561,8.4611,8.6561,2486630,0
1992-04-24,8.6561,8.7276,8.6177,8.6177,1301853,0
1992-04-27,8.6561,8.6561,8.5386,8.5777,615471,0
1992-04-28,8.6177,8.6561,8.5001,8.5777,304550,0
1992-04-29,8.5777,8.6177,8.5001,8.6177,1017963,0
1992-04-30,8.5777,8.6561,8.5001,8.5777,1105705,0
1992-05-01,8.5777,8.6561,8.5001,8.5001,855997,0
1992-05-04,8.5386,8.6561,8.5386,8.5386,509875,0
1992-05-05,8.6177,8.766,8.5001,8.5001,1626808,0
1992-05-06,8.6561,8.766,8.6177,8.766,1842334,0
1992-05-07,8.8052,8.9618,8.8052,8.9618,1714038,0
1992-05-08,9.1185,9.1893,9.0419,9.0804,4386356,0
1992-05-11,9.1893,9.1893,9.0419,9.1501,648377,0
1992-05-12,9.1185,9.1185,8.6952,8.766,1400821,0
1992-05-13,8.6952,8.766,8.6952,8.7276,1238854,0
1992-05-14,8.766,8.845,8.6561,8.845,1337562,0
1992-05-15,8.766,8.845,8.7276,8.766,596346,0
1992-05-18,8.845,8.8835,8.8052,8.8052,1064385,0
1992-05-19,8.845,8.845,8.766,8.845,788662,0
1992-05-20,8.8052,8.8835,8.7276,8.8835,1142691,0
1992-05-21,8.8835,8.8835,8.8052,8.8835,513445,0
1992-05-22,8.8835,8.9228,8.845,8.845,663427,0
1992-05-26,8.766,8.766,8.6177,8.6952,329543,0
1992-05-27,8.766,8.8052,8.766,8.766,350969,0
1992-05-28,8.8052,8.845,8.766,8.845,918999,0
1992-05-29,8.845,8.845,8.8052,8.845,679239,0
1992-06-01,8.845,8.8835,8.6561,8.8052,519310,0
1992-06-02,8.7276,8.845,8.7276,8.8052,628989,0
1992-06-03,8.8052,8.845,8.766,8.8052,915427,0
1992-06-04,8.845,8.845,8.7276,8.8052,804984,0
1992-06-05,8.766,8.766,8.6561,8.6561,1054695,0
1992-06-08,8.6952,8.6952,8.6561,8.6561,332353,0
1992-06-09,8.6952,8.6952,8.6561,8.6561,305312,0
1992-06-10,8.6177,8.6952,8.2726,8.3826,1350825,0
1992-06-11,8.3119,8.3826,8.1151,8.3426,762392,0
1992-06-12,8.421,8.5777,8.421,8.5386,835339,0
1992-06-15,8.5386,8.5777,8.4611,8.5777,828452,0
1992-06-16,8.5001,8.6177,8.4611,8.4611,690461,0
1992-06-17,8.5001,8.5386,8.2726,8.2726,804475,0
1992-06-18,8.2726,8.3119,8.0761,8.1151,517784,0
1992-06-19,8.0761,8.1151,7.9975,8.0376,1093212,0
1992-06-22,7.9975,8.0376,7.8099,7.8099,518806,0
1992-06-23,7.8099,7.8489,7.4646,7.5039,1297775,0
1992-06-24,7.5039,7.8489,7.4255,7.6924,1557939,0
1992-06-25,7.7706,7.8883,7.7706,7.8099,669037,0
1992-06-26,7.8489,7.8489,7.7312,7.8489,946804,0
1992-06-29,7.8489,7.9195,7.8099,7.9195,1586504,0
1992-06-30,7.9195,8.0761,7.8883,7.9975,900636,0
1992-07-01,7.9975,8.1936,7.959,8.1936,2241260,0
1992-07-02,8.3426,8.3826,8.1936,8.1936,1871414,0
1992-07-06,8.1936,8.2337,8.1151,8.2337,1049341,0
1992-07-07,8.2337,8.2726,7.9195,7.959,384639,0
1992-07-08,7.9195,8.0761,7.9195,7.9195,517784,0
1992-07-09,7.9975,7.9975,7.8489,7.8883,576191,0
1992-07-10,7.9195,8.1552,7.9195,8.0761,983529,0
1992-07-13,8.0062,8.1229,7.9668,8.0441,1784183,0
1992-07-14,8.0441,8.0441,7.7392,7.8489,835847,0
1992-07-15,7.8489,7.8489,7.7392,7.7786,1479885,0
1992-07-16,7.7392,7.8489,7.7392,7.8489,1486521,0
1992-07-17,7.7786,7.8489,7.7786,7.7786,900381,0
1992-07-20,7.7392,7.7392,7.543,7.5825,1324809,0
1992-07-21,7.6609,7.7392,7.6609,7.6998,1085302,0
1992-07-22,7.6998,7.7392,7.6609,7.6998,443048,0
1992-07-23,7.6998,7.6998,7.6218,7.6609,619297,0
1992-07-24,7.6218,7.7786,7.6218,7.7786,726940,0
1992-07-27,7.7786,7.8176,7.6609,7.7786,499161,0
1992-07-28,7.7786,7.9275,7.7392,7.9275,952668,0
1992-07-29,8.0848,8.3588,8.0848,8.2412,1542891,0
1992-07-30,8.4678,8.4678,8.3188,8.3188,852432,0
1992-07-31,8.3188,8.4678,8.3188,8.4678,1249051,0
1992-08-03,8.5079,8.5471,8.3588,8.3988,733567,0
1992-08-04,8.5471,8.5471,8.5079,8.5079,1169474,0
1992-08-05,8.5079,8.5079,8.3588,8.4678,494314,0
1992-08-06,8.4678,8.4678,8.3988,8.4287,526968,0
1992-08-07,8.3588,8.5079,8.3588,8.4678,522627,0
1992-08-10,8.4678,8.4678,8.3588,8.3588,600929,0
1992-08-11,8.3988,8.3988,8.2015,8.2412,381069,0
1992-08-12,8.2015,8.2803,8.1631,8.2015,714181,0
1992-08-13,8.2803,8.2803,7.8883,7.9275,1386792,0
1992-08-14,7.9275,8.0062,7.7786,7.9275,906249,0
1992-08-17,7.9668,8.2015,7.9668,8.1631,871306,0
1992-08-18,8.1631,8.2412,8.1631,8.2412,808812,0
1992-08-19,8.2412,8.2412,8.1631,8.2015,383875,0
1992-08-20,8.2015,8.2412,8.1631,8.2015,398157,0
1992-08-21,8.2015,8.2412,8.1229,8.1229,584355,0
1992-08-24,7.8883,8.0062,7.8883,7.9275,479521,0
1992-08-25,7.9275,7.9668,7.6998,7.7392,1091424,0
1992-08-26,7.7392,7.8489,7.543,7.8489,975367,0
1992-08-27,7.7786,8.0062,7.7786,7.9668,720559,0
1992-08-28,7.9668,7.9668,7.8489,7.8489,371120,0
1992-08-31,7.8883,7.8883,7.8176,7.8489,269345,0
1992-09-01,7.8176,8.1229,7.8176,8.1229,755502,0
1992-09-02,8.1229,8.2412,8.0441,8.2015,394585,0
1992-09-03,8.1631,8.2015,7.9668,7.9668,548135,0
1992-09-04,7.9275,7.9668,7.8883,7.9275,139777,0
1992-09-08,7.9275,7.9275,7.8489,7.9275,240783,0
1992-09-09,7.9275,7.9668,7.8489,7.8489,524411,0
1992-09-10,7.8883,8.0441,7.8489,8.0441,1044494,0
1992-09-11,8.0441,8.0441,8.0062,8.0441,236187,0
1992-09-14,8.3588,8.5079,8.2803,8.3988,1394443,0
1992-09-15,8.3188,8.4287,8.2412,8.4287,911351,0
1992-09-16,8.3988,8.4287,8.3588,8.4287,256599,0
1992-09-17,8.4287,8.4287,8.2412,8.2412,133395,0
1992-09-18,8.3188,8.3588,8.2015,8.2803,557317,0
1992-09-21,8.2412,8.2803,8.1229,8.1229,362957,0
1992-09-22,8.1229,8.2803,8.0441,8.0441,387953,0
1992-09-23,8.0848,8.2015,8.0848,8.1229,701178,0
1992-09-24,8.1229,8.1631,8.0848,8.1229,132891,0
1992-09-25,8.0848,8.1229,8.0441,8.0441,314241,0
1992-09-28,8.0441,8.2412,8.0441,8.2015,192065,0
1992-09-29,8.1631,8.2015,8.0848,8.2015,190791,0
1992-09-30,8.2015,8.2015,8.1229,8.1631,245118,0
1992-10-01,8.1229,8.1229,7.9275,8.0848,1192939,0
1992-10-02,8.0441,8.1229,7.9668,7.9668,633074,0
1992-10-05,7.8176,7.8176,7.4646,7.7392,1584977,0
1992-10-06,7.7392,7.7392,7.2376,7.308,2586109,0
1992-10-07,7.4255,7.5039,7.3476,7.3476,2313952,0
1992-10-08,7.3476,7.3476,7.1982,7.2688,1100099,0
1992-10-09,7.2453,7.2844,6.9706,7.0098,880485,0
1992-10-12,7.0098,7.0886,6.9706,7.0493,346122,0
1992-10-13,6.8532,7.3628,6.8532,7.3628,924358,0
1992-10-14,7.3628,7.3628,7.206,7.2453,563183,0
1992-10-15,7.1666,7.2453,7.0493,7.2453,966187,0
1992-10-16,7.2453,7.2844,7.206,7.2844,618278,0
1992-10-19,7.2844,7.3237,7.2453,7.3237,1022301,0
1992-10-20,7.3237,7.6371,7.3237,7.5586,880485,0
1992-10-21,7.5586,7.6764,7.5586,7.6371,277512,0
1992-10-22,7.8647,7.9434,7.8647,7.9434,1044998,0
1992-10-23,7.9039,7.9822,7.8647,7.9039,508091,0
1992-10-26,7.9434,7.9434,7.8253,7.8253,542270,0
1992-10-27,7.8253,7.8647,7.7862,7.8647,830495,0
1992-10-28,7.7862,7.9434,7.7862,7.9434,516507,0
1992-10-29,7.9434,7.9822,7.8647,7.9039,789172,0
1992-10-30,7.9039,7.9434,7.7473,7.7862,973075,0
1992-11-02,7.7473,7.9822,7.7473,7.8647,1021793,0
1992-11-03,7.9039,7.9039,7.8253,7.9039,1443925,0
1992-11-04,7.9039,7.9039,7.8647,7.9039,544568,0
1992-11-05,7.8647,7.9039,7.8647,7.9039,257618,0
1992-11-06,7.8647,7.8647,7.8253,7.8647,174207,0
1992-11-09,7.8253,7.8253,7.6764,7.7862,702706,0
1992-11-10,7.7862,7.8253,7.7473,7.7473,871306,0
1992-11-11,7.7159,7.7862,7.6371,7.7862,748619,0
1992-11-12,7.7862,7.8647,7.7862,7.8253,526968,0
1992-11-13,7.8253,7.8647,7.7473,7.7862,418053,0
1992-11-16,7.8253,7.8647,7.7473,7.8253,380302,0
1992-11-17,7.8253,7.9434,7.8253,7.8253,1302874,0
1992-11-18,7.8253,7.8647,7.7862,7.8647,650929,0
1992-11-19,7.8253,7.9822,7.8253,7.9039,525178,0
1992-11-20,7.9822,8.0221,7.9039,7.9434,575684,0
1992-11-23,7.9434,7.9822,7.9039,7.9039,303019,0
1992-11-24,7.9039,8.0221,7.9039,7.9822,816209,0
1992-11-25,8.0604,8.1781,8.0221,8.0991,790703,0
1992-11-27,8.1389,8.2967,8.0991,8.2567,468554,0
1992-11-30,8.2567,8.3741,8.2567,8.3349,1363324,0
1992-12-01,8.3349,8.3349,8.2175,8.2567,636644,0
1992-12-02,8.2567,8.57,8.2567,8.57,1055714,0
1992-12-03,8.845,9.1893,8.6876,9.1501,4196077,0
1992-12-04,9.1501,9.1501,8.845,8.9933,1894623,0
1992-12-07,8.9542,8.9933,8.845,8.9228,1325316,0
1992-12-08,8.9228,9.1121,8.8835,9.1121,1591099,0
1992-12-09,9.0335,9.0727,8.9228,8.9228,850387,0
1992-12-10,8.8835,8.9933,8.845,8.9933,736375,0
1992-12-11,8.9933,9.0335,8.8835,8.9228,656283,0
1992-12-14,8.9228,9.0335,8.8835,9.0335,694798,0
1992-12-15,8.9933,9.0727,8.9933,9.0335,427237,0
1992-12-16,8.9933,9.1501,8.9933,9.1121,1263086,0
1992-12-17,9.1501,9.2295,9.1121,9.2295,872578,0
1992-12-18,9.2295,9.307,9.1893,9.2687,1801015,0
1992-12-21,9.1121,9.3457,9.1121,9.307,933029,0
1992-12-22,9.307,9.307,9.1501,9.307,1077396,0
1992-12-23,9.307,9.3457,9.2687,9.307,627202,0
1992-12-24,9.2687,9.307,9.2687,9.307,361430,0
1992-12-28,9.307,9.307,9.2295,9.2687,96417,0
1992-12-29,9.2687,9.3457,9.1893,9.2295,520586,0
1992-12-30,9.2687,9.3457,9.2687,9.3457,488959,0
1992-12-31,9.3457,9.3457,9.2295,9.2295,505537,0
1993-01-04,9.127,9.3221,9.089,9.3221,815447,0
1993-01-05,9.3622,9.4402,9.3221,9.3991,2081845,0
1993-01-06,9.558,10.107,9.558,9.911,3965756,0
1993-01-07,9.872,9.911,9.674,9.872,2539431,0
1993-01-08,9.872,9.911,9.715,9.872,1425053,0
1993-01-11,9.715,9.796,9.674,9.755,948845,0
1993-01-12,9.796,9.796,9.558,9.715,1089128,0
1993-01-13,9.796,9.833,9.558,9.674,1106470,0
1993-01-14,9.715,9.715,9.597,9.674,1228907,0
1993-01-15,9.833,9.911,9.674,9.833,1053928,0
1993-01-18,9.833,9.911,9.833,9.872,415757,0
1993-01-19,9.911,9.99,9.833,9.99,1015670,0
1993-01-20,9.99,10.107,9.755,9.755,1286548,0
1993-01-21,9.833,9.872,9.558,9.636,797082,0
1993-01-22,9.99,9.99,9.872,9.949,810599,0
1993-01-25,9.949,9.949,9.833,9.949,898340,0
1993-01-26,9.872,10.412,9.872,10.372,2119846,0
1993-01-27,10.412,10.453,10.107,10.372,1192175,0
1993-01-28,10.294,10.334,10.179,10.219,673118,0
1993-01-29,10.219,10.219,10.107,10.179,1208753,0
1993-02-01,10.219,10.334,10.219,10.294,752440,0
1993-02-02,10.294,10.372,10.219,10.259,1083006,0
1993-02-03,10.294,10.492,10.259,10.412,872578,0
1993-02-04,10.492,10.804,10.372,10.765,1939771,0
1993-02-05,10.765,10.885,10.686,10.845,875892,0
1993-02-08,10.765,10.962,10.61,10.727,1749235,0
1993-02-09,10.686,10.727,10.533,10.57,1569928,0
1993-02-10,10.334,10.453,10.294,10.372,1239871,0
1993-02-11,10.334,10.372,10.179,10.294,2266256,0
1993-02-12,10.107,10.294,10.107,10.259,920784,0
1993-02-16,10.259,10.334,9.755,9.755,1311546,0
1993-02-17,9.755,9.796,9.4806,9.674,1469941,0
1993-02-18,9.674,9.911,9.597,9.755,1762244,0
1993-02-19,9.755,9.949,9.755,9.833,432589,0
1993-02-22,9.872,9.99,9.872,9.911,327759,0
1993-02-23,9.99,10.067,9.597,9.674,796571,0
1993-02-24,9.674,9.99,9.597,9.99,642512,0
1993-02-25,10.294,10.294,10.03,10.067,623381,0
1993-02-26,10.107,10.146,9.99,10.067,398157,0
1993-03-01,10.067,10.179,10.03,10.146,408105,0
1993-03-02,10.03,10.067,9.872,10.067,577980,0
1993-03-03,10.146,10.294,10.067,10.294,892983,0
1993-03-04,10.294,10.334,10.067,10.259,678222,0
1993-03-05,10.219,10.492,10.219,10.412,936855,0
1993-03-08,10.453,10.727,10.412,10.648,684850,0
1993-03-09,10.61,11.038,10.61,11.038,1027401,0
1993-03-10,10.962,10.962,10.686,10.727,933280,0
1993-03-11,10.765,11.001,10.765,10.845,755761,0
1993-03-12,10.845,10.885,10.61,10.648,376730,0
1993-03-15,10.648,10.648,10.533,10.533,369333,0
1993-03-16,10.533,10.533,10.453,10.492,491767,0
1993-03-17,10.492,10.533,10.334,10.334,666738,0
1993-03-18,10.372,10.686,10.372,10.686,678472,0
1993-03-19,10.962,11.001,10.845,10.845,918489,0
1993-03-22,10.804,10.845,10.686,10.686,371120,0
1993-03-23,10.686,10.804,10.686,10.727,968995,0
1993-03-24,10.727,10.885,10.686,10.765,835339,0
1993-03-25,10.686,10.845,10.61,10.765,884566,0
1993-03-26,10.804,10.845,10.57,10.61,476717,0
1993-03-29,10.648,10.648,10.57,10.648,325462,0
1993-03-30,10.648,10.845,10.61,10.648,933280,0
1993-03-31,10.686,10.765,10.57,10.686,318321,0
1993-04-01,10.885,10.885,10.686,10.804,665976,0
1993-04-02,10.781,10.781,10.067,10.154,1448262,0
1993-04-05,10.154,10.273,10.03,10.114,748619,0
1993-04-06,10.154,10.154,9.949,10.067,1161056,0
1993-04-07,9.949,9.99,9.715,9.755,1958393,0
1993-04-08,9.833,9.833,9.715,9.796,1459485,0
1993-04-12,9.872,9.911,9.755,9.833,1959152,0
1993-04-13,9.833,10.387,9.833,10.387,1069744,0
1993-04-14,10.349,10.469,10.31,10.387,1243952,0
1993-04-15,10.31,10.349,10.067,10.154,587673,0
1993-04-16,10.154,10.31,10.114,10.31,428255,0
1993-04-19,10.273,10.387,10.067,10.31,411672,0
1993-04-20,10.235,10.235,10.114,10.154,468811,0
1993-04-21,10.235,10.235,9.949,9.99,531811,0
1993-04-22,9.99,10.067,9.872,9.911,954708,0
1993-04-23,9.521,9.796,9.521,9.636,2155046,0
1993-04-26,9.636,9.715,9.3221,9.521,1191154,0
1993-04-27,9.558,9.674,9.558,9.636,747852,0
1993-04-28,9.755,9.99,9.755,9.99,854468,0
1993-04-29,9.99,10.349,9.949,10.235,766727,0
1993-04-30,10.235,10.31,10.03,10.154,398668,0
1993-05-03,10.067,10.067,9.911,10.03,279552,0
1993-05-04,10.235,10.235,10.067,10.114,457587,0
1993-05-05,10.195,10.349,10.195,10.273,358619,0
1993-05-06,10.31,10.387,10.273,10.273,868245,0
1993-05-07,10.273,10.387,10.195,10.31,875639,0
1993-05-10,10.235,10.428,10.195,10.235,725152,0
1993-05-11,10.235,10.349,10.195,10.273,378519,0
1993-05-12,10.154,10.273,10.154,10.273,496102,0
1993-05-13,10.235,10.235,10.067,10.114,916197,0
1993-05-14,10.03,10.067,9.796,10.067,750146,0
1993-05-17,10.067,10.114,10.03,10.067,553237,0
1993-05-18,10.114,10.154,9.911,9.911,576191,0
1993-05-19,9.911,9.911,9.755,9.911,1141416,0
1993-05-20,9.949,10.349,9.949,10.195,1991550,0
1993-05-21,10.114,10.154,9.911,9.911,973843,0
1993-05-24,9.911,10.067,9.911,10.03,270114,0
1993-05-25,9.949,10.03,9.911,9.949,304292,0
1993-05-26,9.911,10.067,9.755,10.067,2060418,0
1993-05-27,10.114,10.114,9.911,10.03,244861,0
1993-05-28,10.03,10.03,9.833,9.949,334900,0
1993-06-01,9.911,9.949,9.833,9.872,683575,0
1993-06-02,9.796,9.949,9.755,9.949,717245,0
1993-06-03,10.03,10.03,9.911,9.949,1227120,0
1993-06-04,9.949,10.067,9.872,10.067,943742,0
1993-06-07,10.067,10.067,9.949,10.03,561654,0
1993-06-08,10.03,10.03,9.3221,9.597,1644404,0
1993-06-09,9.636,9.636,9.3221,9.4402,1144479,0
1993-06-10,9.3991,9.4402,9.3221,9.3991,756522,0
1993-06-11,9.3991,9.4402,9.127,9.2048,621085,0
1993-06-14,9.2853,9.3622,9.0096,9.089,747598,0
1993-06-15,9.2453,9.2453,9.089,9.2453,572619,0
1993-06-16,9.2453,9.3622,9.2048,9.3221,525947,0
1993-06-17,9.3622,9.636,9.3622,9.597,559612,0
1993-06-18,9.597,9.636,9.3622,9.3991,870792,0
1993-06-21,9.3622,9.597,9.3622,9.3991,433609,0
1993-06-22,9.4402,9.558,9.3991,9.4806,682045,0
1993-06-23,9.3991,9.4806,9.3622,9.3622,1021279,0
1993-06-24,9.3991,9.674,9.3622,9.636,1196510,0
1993-06-25,9.674,9.674,9.558,9.636,449677,0
1993-06-28,9.558,9.674,9.558,9.674,160692,0
1993-06-29,9.521,9.636,9.3991,9.4806,849623,0
1993-06-30,9.4806,9.521,9.3991,9.3991,392547,0
1993-07-01,9.4402,9.4402,9.2853,9.3221,635879,0
1993-07-02,9.2853,9.3221,9.1663,9.2453,344587,0
1993-07-06,9.1663,9.2048,8.9303,8.9303,442540,0
1993-07-07,8.9303,8.9695,8.0296,8.0296,2914121,0
1993-07-08,8.1474,8.6952,8.1474,8.6952,2816690,0
1993-07-09,8.6952,8.9303,8.6561,8.7354,1366896,0
1993-07-12,8.7429,8.7429,8.4287,8.4678,1071019,0
1993-07-13,8.6263,8.703,8.5079,8.5079,1453362,0
1993-07-14,8.5862,8.703,8.5079,8.6639,1508201,0
1993-07-15,8.8615,8.9857,8.703,8.8987,1116167,0
1993-07-16,8.9466,8.9466,8.7821,8.8212,997305,0
1993-07-19,8.8212,9.1417,8.8212,9.1417,861866,0
1993-07-20,9.1417,9.1417,8.9857,9.0257,933538,0
1993-07-21,9.0257,9.0648,8.9466,8.9857,646844,0
1993-07-22,9.0257,9.0257,8.7821,8.8212,654245,0
1993-07-23,8.8615,9.0648,8.8615,9.0257,404022,0
1993-07-26,9.0257,9.1033,8.9466,9.0257,607055,0
1993-07-27,9.1033,9.1033,8.8212,8.9857,842735,0
1993-07-28,9.0648,9.1808,8.9857,9.0648,718007,0
1993-07-29,8.9857,9.1033,8.9857,9.1033,703726,0
1993-07-30,9.1033,9.1417,8.8987,9.0257,858552,0
1993-08-02,8.9466,8.9857,8.8212,8.8615,713419,0
1993-08-03,8.8615,8.9466,8.703,8.7821,666997,0
1993-08-04,8.8615,8.8615,8.4678,8.5079,1148048,0
1993-08-05,8.5079,8.7429,8.3905,8.7429,1740821,0
1993-08-06,8.7821,9.4562,8.7821,9.4562,1046275,0
1993-08-09,9.2609,9.3778,9.1033,9.3388,582826,0
1993-08-10,9.1808,9.2609,8.9857,9.1033,658835,0
1993-08-11,9.4158,9.818,9.3778,9.73,2126989,0
1993-08-12,9.973,10.131,9.612,9.78,2642987,0
1993-08-13,9.973,10.05,9.818,10.013,1149831,0
1993-08-16,10.013,10.013,9.73,9.857,933029,0
1993-08-17,9.857,10.05,9.818,9.973,1556410,0
1993-08-18,10.013,10.013,9.73,9.818,566498,0
1993-08-19,9.78,9.78,9.612,9.73,1246756,0
1993-08-20,9.818,9.818,9.575,9.651,1348276,0
1993-08-23,9.651,9.73,9.612,9.612,836104,0
1993-08-24,9.651,9.651,9.575,9.612,2027003,0
1993-08-25,9.691,9.818,9.691,9.78,1149581,0
1993-08-26,9.973,9.973,9.818,9.897,1279666,0
1993-08-27,9.934,9.934,9.73,9.78,706279,0
1993-08-30,9.818,9.897,9.73,9.818,642254,0
1993-08-31,9.818,9.897,9.818,9.897,843498,0
1993-09-01,9.973,10.05,9.934,10.013,1006234,0
1993-09-02,10.013,10.05,9.73,9.78,936089,0
1993-09-03,9.691,9.818,9.651,9.73,510131,0
1993-09-07,9.818,9.857,9.651,9.73,918489,0
1993-09-08,9.73,9.73,9.4562,9.651,1269462,0
1993-09-09,9.612,9.73,9.575,9.612,942466,0
1993-09-10,9.535,9.691,9.535,9.691,648631,0
1993-09-13,9.78,9.857,9.73,9.818,798864,0
1993-09-14,9.78,9.897,9.78,9.857,385150,0
1993-09-15,9.818,9.818,9.612,9.612,821567,0
1993-09-16,9.691,10.013,9.691,9.973,1158760,0
1993-09-17,9.651,10.013,9.651,9.934,1379394,0
1993-09-20,9.897,10.131,9.897,10.013,812128,0
1993-09-21,10.091,10.091,9.973,9.973,936344,0
1993-09-22,10.013,10.05,9.934,10.05,1897686,0
1993-09-23,10.05,10.05,9.897,9.934,1047552,0
1993-09-24,9.897,10.091,9.857,10.013,2151732,0
1993-09-27,10.091,10.211,10.05,10.131,817995,0
1993-09-28,10.171,10.171,10.091,10.131,431317,0
1993-09-29,10.05,10.131,9.973,10.013,483349,0
1993-09-30,10.013,10.05,9.934,10.05,656031,0
1993-10-01,10.013,10.05,9.934,9.973,707040,0
1993-10-04,10.05,10.131,10.013,10.131,541248,0
1993-10-05,10.131,10.171,9.973,10.05,410653,0
1993-10-06,10.091,10.287,10.091,10.251,657814,0
1993-10-07,10.211,10.251,10.171,10.211,483095,0
1993-10-08,10.266,10.301,10.227,10.301,621592,0
1993-10-11,10.301,10.301,10.107,10.146,275468,0
1993-10-12,10.067,10.067,9.825,9.825,878445,0
1993-10-13,9.865,9.941,9.825,9.865,1064132,0
1993-10-14,9.825,9.825,9.307,9.3846,1969866,0
1993-10-15,9.3846,9.55,9.3457,9.513,1063624,0
1993-10-18,9.2295,9.666,9.1501,9.4234,1452341,0
1993-10-19,9.4641,9.4641,9.1893,9.2687,1996141,0
1993-10-20,9.3457,9.4641,9.2687,9.3846,622358,0
1993-10-21,9.3846,9.55,9.3846,9.4234,1078416,0
1993-10-22,9.4234,9.55,9.3846,9.3846,1271754,0
1993-10-25,9.307,9.4234,9.2295,9.4234,944254,0
1993-10-26,9.628,9.825,9.55,9.746,1241660,0
1993-10-27,9.941,9.982,9.825,9.982,1201612,0
1993-10-28,9.865,10.022,9.865,9.982,1012606,0
1993-10-29,10.146,10.266,10.022,10.067,1505904,0
1993-11-01,10.067,10.227,10.067,10.227,1144479,0
1993-11-02,10.227,10.624,10.227,10.587,2743483,0
1993-11-03,10.665,11.054,10.665,10.861,2564428,0
1993-11-04,10.781,11.094,10.741,10.861,2477958,0
1993-11-05,10.821,10.861,10.665,10.702,1010313,0
1993-11-08,10.781,10.781,10.5,10.702,1274308,0
1993-11-09,10.741,10.977,10.702,10.821,1468663,0
1993-11-10,10.941,10.941,10.821,10.901,1182737,0
1993-11-11,10.901,11.015,10.861,10.941,1676035,0
1993-11-12,10.901,10.977,10.821,10.941,1018732,0
1993-11-15,10.901,10.901,10.781,10.861,687656,0
1993-11-16,10.861,10.941,10.741,10.941,1077396,0
1993-11-17,10.821,10.941,10.821,10.901,986338,0
1993-11-18,10.861,11.143,10.821,11.143,2427710,0
1993-11-19,11.143,11.143,10.977,11.094,851918,0
1993-11-22,10.821,10.977,10.821,10.977,1097546,0
1993-11-23,10.941,10.977,10.587,10.781,1589310,0
1993-11-24,10.781,10.861,10.702,10.821,940424,0
1993-11-26,10.861,10.861,10.781,10.861,632304,0
1993-11-29,10.821,10.941,10.781,10.861,1394187,0
1993-11-30,10.781,10.901,10.702,10.821,625673,0
1993-12-01,10.781,10.861,10.702,10.781,743516,0
1993-12-02,10.702,11.015,10.702,11.015,1154935,0
1993-12-03,11.054,11.182,11.015,11.143,1182737,0
1993-12-06,11.094,11.336,11.094,11.261,1548248,0
1993-12-07,11.336,11.417,11.298,11.336,940679,0
1993-12-08,11.336,11.612,11.261,11.457,764943,0
1993-12-09,11.535,11.649,11.457,11.612,981238,0
1993-12-10,11.535,11.535,11.417,11.498,1489582,0
1993-12-13,11.535,11.572,11.336,11.535,752698,0
1993-12-14,11.572,11.572,11.377,11.457,1136827,0
1993-12-15,11.535,11.779,11.535,11.699,2082861,0
1993-12-16,11.779,11.894,11.74,11.854,1528096,0
1993-12-17,11.854,11.854,11.612,11.649,2169587,0
1993-12-20,11.612,11.612,11.336,11.457,1366385,0
1993-12-21,11.457,11.498,11.377,11.457,1162591,0
1993-12-22,11.457,11.854,11.457,11.817,1451069,0
1993-12-23,11.74,12.052,11.74,11.817,1492900,0
1993-12-27,11.854,11.935,11.779,11.894,463197,0
1993-12-28,11.894,12.013,11.817,11.973,825391,0
1993-12-29,12.013,12.092,11.973,12.013,692248,0
1993-12-30,12.013,12.373,12.013,12.373,428255,0
1993-12-31,12.373,12.373,11.779,11.779,1151367,0
1994-01-03,11.91,12.067,11.91,11.988,1953034,0
1994-01-04,11.87,11.988,11.794,11.87,657558,0
1994-01-05,11.87,11.95,11.627,11.666,1166160,0
1994-01-06,11.627,11.749,11.513,11.513,928181,0
1994-01-07,11.627,11.749,11.472,11.588,1080967,0
1994-01-10,11.627,11.627,11.433,11.513,1790812,0
1994-01-11,11.513,11.707,11.513,11.666,1380159,0
1994-01-12,11.707,11.794,11.588,11.707,720049,0
1994-01-13,11.707,11.707,11.549,11.666,484879,0
1994-01-14,11.666,11.749,11.627,11.749,1419437,0
1994-01-17,11.749,11.749,11.666,11.707,313474,0
1994-01-18,11.749,11.832,11.666,11.794,1423775,0
1994-01-19,11.794,11.794,11.707,11.749,753208,0
1994-01-20,11.707,11.95,11.707,11.91,1815553,0
1994-01-21,11.91,11.91,11.794,11.832,846303,0
1994-01-24,11.794,11.95,11.749,11.95,1033270,0
1994-01-25,11.87,11.95,11.832,11.87,969246,0
1994-01-26,11.95,12.028,11.91,11.95,603232,0
1994-01-27,11.988,12.067,11.95,12.028,540482,0
1994-01-28,12.067,12.349,12.067,12.349,1106729,0
1994-01-31,12.349,12.468,12.272,12.428,858552,0
1994-02-01,12.428,12.546,12.428,12.509,1501824,0
1994-02-02,12.546,12.71,12.468,12.71,1343937,0
1994-02-03,12.71,12.751,12.631,12.668,1606399,0
1994-02-04,12.631,12.668,11.988,12.067,1872434,0
1994-02-07,11.588,12.067,11.588,12.067,1676290,0
1994-02-08,12.028,12.067,11.794,11.988,1013376,0
1994-02-09,11.988,12.067,11.95,12.028,1006739,0
1994-02-10,12.028,12.272,12.028,12.107,1079180,0
1994-02-11,12.028,12.028,11.832,11.91,957770,0
1994-02-14,11.87,12.028,11.794,11.95,857274,0
1994-02-15,11.666,11.749,11.588,11.707,1148814,0
1994-02-16,11.794,11.988,11.794,11.95,373673,0
1994-02-17,11.95,12.028,11.832,11.91,482075,0
1994-02-18,11.91,11.91,11.666,11.749,609098,0
1994-02-22,11.707,11.749,11.627,11.707,1350825,0
1994-02-23,11.749,11.794,11.666,11.794,834827,0
1994-02-24,11.707,11.749,11.433,11.627,1034292,0
1994-02-25,11.707,11.707,11.11,11.306,2310379,0
1994-02-28,11.306,11.472,11.23,11.23,863651,0
1994-03-01,11.23,11.23,10.992,11.11,1152894,0
1994-03-02,10.555,11.23,10.555,11.151,2714401,0
1994-03-03,11.151,11.23,11.031,11.191,1425558,0
1994-03-04,11.27,11.344,11.151,11.151,1770917,0
1994-03-07,11.151,11.151,10.992,11.071,601700,0
1994-03-08,11.151,11.472,11.11,11.392,956493,0
1994-03-09,11.392,11.392,11.071,11.151,1386792,0
1994-03-10,11.11,11.151,11.071,11.151,526711,0
1994-03-11,11.151,11.191,11.11,11.191,315008,0
1994-03-14,11.191,11.191,11.11,11.191,448150,0
1994-03-15,11.11,11.191,10.829,11.031,718518,0
1994-03-16,10.956,11.071,10.749,10.869,1154681,0
1994-03-17,10.829,10.869,10.788,10.829,1209265,0
1994-03-18,10.869,11.11,10.829,11.071,1714803,0
1994-03-21,11.11,11.11,10.869,10.907,445855,0
1994-03-22,11.031,11.11,10.907,10.956,413715,0
1994-03-23,10.956,11.151,10.956,11.151,583846,0
1994-03-24,11.071,11.151,10.992,11.071,746069,0
1994-03-25,11.031,11.11,10.71,10.71,555536,0
1994-03-28,10.829,10.869,10.632,10.869,935324,0
1994-03-29,10.749,10.788,10.195,10.195,961343,0
1994-03-30,10.195,10.349,9.99,9.99,1788517,0
1994-03-31,9.99,10.107,9.911,10.067,1124330,0
1994-04-04,9.965,10.123,9.888,10.005,1438822,0
1994-04-05,10.083,10.349,10.083,10.251,1403625,0
1994-04-06,10.287,10.325,10.162,10.251,945529,0
1994-04-07,10.287,10.287,10.043,10.211,592774,0
1994-04-08,10.211,10.251,9.682,9.682,1320728,0
1994-04-11,9.644,9.841,9.644,9.722,1256194,0
1994-04-12,9.763,9.926,9.763,9.802,591752,0
1994-04-13,9.802,9.841,9.682,9.722,673374,0
1994-04-14,9.644,9.763,9.605,9.682,1327870,0
1994-04-15,9.644,9.722,9.4806,9.567,1443412,0
1994-04-18,9.567,9.567,8.8376,9.0019,2879942,0
1994-04-19,9.0019,9.2453,8.9228,9.0019,1877025,0
1994-04-20,9.0019,9.0804,8.7583,8.7984,1175341,0
1994-04-21,8.8376,8.9228,8.7191,8.7984,1333482,0
1994-04-22,8.8775,9.0419,8.8775,8.9618,1682665,0
1994-04-25,8.9228,9.1576,8.8775,9.1185,1099840,0
1994-04-26,9.3221,9.521,9.2853,9.3991,1093466,0
1994-04-28,9.3991,9.521,9.3622,9.4402,969246,0
1994-04-29,9.3221,9.3221,9.1185,9.1576,1037351,0
1994-05-02,9.197,9.3622,9.1185,9.3221,689694,0
1994-05-03,9.3622,9.4402,9.2853,9.4402,745046,0
1994-05-04,9.4402,9.567,9.3622,9.4806,686889,0
1994-05-05,9.3991,9.4806,9.1576,9.1576,675415,0
1994-05-06,9.1576,9.763,9.1576,9.682,1979052,0
1994-05-09,9.644,9.682,9.3991,9.4402,896300,0
1994-05-10,9.521,9.567,9.197,9.2853,1488563,0
1994-05-11,9.2453,9.2853,9.0804,9.2453,605267,0
1994-05-12,9.197,9.4402,9.1576,9.1576,682298,0
1994-05-13,9.197,9.2453,9.0419,9.197,703981,0
1994-05-16,9.0804,9.0804,8.8775,9.0019,478758,0
1994-05-17,8.9228,9.0019,8.8775,9.0019,582310,0
1994-05-18,9.0019,9.0019,8.7583,8.8775,1287315,0
1994-05-19,8.9228,9.644,8.8775,9.4806,1298281,0
1994-05-20,9.4806,9.521,9.2853,9.3221,721579,0
1994-05-23,9.2453,9.3221,9.0419,9.0419,455036,0
1994-05-24,9.0804,9.3221,9.0804,9.2453,431569,0
1994-05-25,9.1576,9.197,9.0419,9.1185,407083,0
1994-05-26,9.1185,9.1185,8.8376,8.8775,1233748,0
1994-05-27,8.8775,8.9618,8.8376,8.9228,582568,0
1994-05-31,8.8775,9.0019,8.8775,8.8775,781522,0
1994-06-01,8.8775,9.1576,8.8775,9.1185,742240,0
1994-06-02,9.1185,9.4402,9.0804,9.3991,1571709,0
1994-06-03,9.4402,9.644,9.3991,9.605,1408472,0
1994-06-06,9.644,9.888,9.605,9.841,1351845,0
1994-06-07,9.763,9.841,9.567,9.605,714693,0
1994-06-08,9.722,9.763,9.4806,9.521,720049,0
1994-06-09,9.521,9.567,9.3622,9.567,483861,0
1994-06-10,9.521,9.644,9.4402,9.567,257106,0
1994-06-13,9.605,9.682,9.567,9.644,1155193,0
1994-06-14,9.644,9.763,9.605,9.605,2016549,0
1994-06-15,9.605,9.644,9.605,9.605,1104436,0
1994-06-16,9.644,9.682,9.567,9.605,1013376,0
1994-06-17,9.644,9.722,9.605,9.644,1877794,0
1994-06-20,9.4806,9.682,9.3991,9.605,796313,0
1994-06-21,9.567,9.605,9.2853,9.3622,699388,0
1994-06-22,9.4806,9.4806,9.3221,9.3622,621085,0
1994-06-23,9.3991,9.4806,9.0804,9.1185,634603,0
1994-06-24,9.1185,9.1185,8.8376,8.9228,654500,0
1994-06-27,8.8376,8.9618,8.6015,8.8775,550684,0
1994-06-28,8.8775,8.9618,8.3988,8.5546,1745412,0
1994-06-29,8.4754,8.6416,8.4754,8.5546,1759696,0
1994-06-30,8.6416,8.8376,8.4371,8.8376,1382963,0
1994-07-01,8.7984,8.8775,8.6015,8.7191,731016,0
1994-07-05,8.7984,8.7984,8.6015,8.6015,1523759,0
1994-07-06,8.6015,8.6015,8.3588,8.3988,781522,0
1994-07-07,8.4754,8.6791,8.4754,8.6015,902679,0
1994-07-08,8.5157,8.6791,8.4754,8.6791,732292,0
1994-07-11,8.57,8.6561,8.5308,8.57,662403,0
1994-07-12,8.57,8.57,8.4525,8.4525,945529,0
1994-07-13,8.4917,8.57,8.2096,8.3266,1110553,0
1994-07-14,8.4525,8.57,8.4132,8.4525,923336,0
1994-07-15,8.4525,8.6561,8.4525,8.5308,1138358,0
1994-07-18,8.61,8.7745,8.57,8.6952,565222,0
1994-07-19,8.7745,8.8137,8.61,8.7354,963892,0
1994-07-20,8.6561,8.6952,8.57,8.61,831004,0
1994-07-21,8.6561,8.6561,8.4917,8.5308,831258,0
1994-07-22,8.61,8.6561,8.3665,8.3665,1133508,0
1994-07-25,8.4132,8.4917,8.2882,8.3266,1197784,0
1994-07-26,8.3665,8.3665,8.1705,8.2096,787128,0
1994-07-27,8.1315,8.1705,7.9275,8.0062,1534220,0
1994-07-28,8.0062,8.0848,7.8413,7.9275,1650783,0
1994-07-29,8.0848,8.5308,8.0848,8.4917,2003536,0
1994-08-01,8.4917,8.4917,8.2882,8.4132,1502842,0
1994-08-02,8.4132,8.4917,8.3266,8.4132,982256,0
1994-08-03,8.4132,8.4525,8.3266,8.4132,1592375,0
1994-08-04,8.4132,8.4525,8.3665,8.4132,1571202,0
1994-08-05,8.4525,8.4525,8.2096,8.2488,1112083,0
1994-08-08,8.2488,8.2488,8.1315,8.2096,355561,0
1994-08-09,8.1315,8.1315,7.9668,8.0441,1626551,0
1994-08-10,8.1315,8.1705,7.9668,8.0848,1446474,0
1994-08-11,8.0848,8.1315,8.0062,8.0062,1115399,0
1994-08-12,8.0441,8.2096,8.0062,8.1705,1379650,0
1994-08-15,8.2096,8.5308,8.1315,8.4917,1367917,0
1994-08-16,8.4525,8.61,8.2882,8.4525,1171006,0
1994-08-17,8.5308,8.61,8.4917,8.61,967460,0
1994-08-18,8.6561,8.7354,8.57,8.57,745300,0
1994-08-19,8.6952,8.6952,8.5308,8.6952,575684,0
1994-08-22,8.7354,8.8137,8.5308,8.57,1045256,0
1994-08-23,8.5308,8.61,8.4525,8.57,872070,0
1994-08-24,8.57,8.6561,8.4132,8.57,1499019,0
1994-08-25,8.8137,8.8137,8.61,8.6952,1173299,0
1994-08-26,8.7745,8.9781,8.7354,8.8987,787643,0
1994-08-29,8.9389,9.0565,8.9389,9.0565,905227,0
1994-08-30,9.0565,9.0565,8.8987,8.9389,809321,0
1994-08-31,8.9781,9.0565,8.9389,8.9781,548391,0
1994-09-01,9.0171,9.0171,8.8529,8.8987,469576,0
1994-09-02,8.9781,8.9781,8.7354,8.7354,373925,0
1994-09-06,8.7745,9.1348,8.6561,9.1348,870028,0
1994-09-07,9.0565,9.1348,8.9389,9.1348,510895,0
1994-09-08,9.1348,9.1348,9.0171,9.0954,1034548,0
1994-09-09,9.0171,9.0171,8.8529,9.0171,1143456,0
1994-09-12,9.0171,9.0171,8.8987,8.9389,720303,0
1994-09-13,8.8529,8.9781,8.7745,8.8137,1421988,0
1994-09-14,8.6561,8.6952,8.4132,8.4917,2129283,0
1994-09-15,8.4132,8.6561,8.4132,8.6561,990162,0
1994-09-16,8.57,8.61,8.4525,8.5308,1640321,0
1994-09-19,8.57,8.57,8.3665,8.4917,830238,0
1994-09-20,8.4132,8.4132,8.2096,8.2096,1657924,0
1994-09-21,8.2882,8.2882,7.9668,8.0848,1633691,0
1994-09-22,8.1315,8.1705,7.9668,7.9668,1472745,0
1994-09-23,8.0441,8.0441,7.8883,7.9668,1632161,0
1994-09-26,7.9275,7.9275,7.7628,7.8018,883291,0
1994-09-27,7.8018,8.0062,7.7628,7.9668,1216151,0
1994-09-28,7.8883,7.8883,7.6452,7.7628,3094452,0
1994-09-29,7.8413,7.9275,7.7236,7.8413,834318,0
1994-09-30,7.9275,7.9275,7.7628,7.8018,1198040,0
1994-10-03,7.7628,7.8018,7.598,7.6452,1009807,0
1994-10-04,7.598,7.598,7.4413,7.4803,1571202,0
1994-10-05,7.4413,7.4803,7.316,7.4803,1843357,0
1994-10-06,7.5586,7.5586,7.4021,7.4413,502992,0
1994-10-07,7.4569,7.543,7.3394,7.3394,1237832,0
1994-10-10,7.3394,7.6609,7.3394,7.6218,2130303,0
1994-10-11,7.6609,8.1074,7.6609,8.0689,4691670,0
1994-10-12,7.9899,8.0689,7.9899,7.9899,382088,0
1994-10-13,8.1552,8.2337,8.0296,8.0689,1366385,0
1994-10-14,8.1074,8.1074,7.9899,8.0296,653732,0
1994-10-17,8.1074,8.1074,7.9899,7.9899,515744,0
1994-10-18,8.0689,8.0689,7.8647,7.9039,5058201,0
1994-10-19,7.9505,7.9505,7.7862,7.8647,947568,0
1994-10-20,7.8647,7.9039,7.8253,7.8253,2143057,0
1994-10-21,7.8253,7.9039,7.7862,7.8253,753463,0
1994-10-24,7.8253,7.9039,7.6609,7.6609,982256,0
1994-10-25,7.6609,7.7473,7.543,7.5825,621847,0
1994-10-26,7.7473,7.7862,7.543,7.5825,1052913,0
1994-10-27,7.5825,7.6218,7.496,7.5825,816209,0
1994-10-28,7.5825,7.7862,7.543,7.7473,948845,0
1994-10-31,7.6609,7.7862,7.6218,7.7473,1795149,0
1994-11-01,7.7473,7.7862,7.6218,7.7473,908289,0
1994-11-02,7.7473,7.9899,7.6609,7.7473,1087345,0
1994-11-03,7.7862,7.9039,7.7473,7.7473,3496180,0
1994-11-04,7.7862,7.7862,7.496,7.496,1795916,0
1994-11-07,7.543,7.6998,7.4569,7.4569,1770156,0
1994-11-08,7.496,7.543,7.4178,7.4178,1470196,0
1994-11-09,7.543,7.5825,7.4569,7.496,1453869,0
1994-11-10,7.496,7.8647,7.4569,7.8253,1103411,0
1994-11-11,7.7473,7.7473,7.4569,7.4569,861355,0
1994-11-14,7.543,7.6609,7.496,7.5825,872319,0
1994-11-15,7.5825,7.6609,7.496,7.543,745556,0
1994-11-16,7.5825,7.6218,7.496,7.543,572876,0
1994-11-17,7.6609,7.6609,7.543,7.5825,1050867,0
1994-11-18,7.6218,7.6609,7.496,7.496,770550,0
1994-11-21,7.543,7.5825,7.4569,7.496,701178,0
1994-11-22,7.496,7.5825,7.4178,7.4178,921552,0
1994-11-23,7.4178,7.4569,7.2532,7.4569,1270738,0
1994-11-25,7.4178,7.543,7.4178,7.4569,474168,0
1994-11-28,7.496,7.543,7.4178,7.496,608845,0
1994-11-29,7.496,7.5825,7.1748,7.214,1617114,0
1994-11-30,7.2532,7.3394,7.214,7.2532,785856,0
1994-12-01,7.2925,7.3394,7.1351,7.1351,988120,0
1994-12-02,7.1351,7.1748,7.0886,7.1748,542270,0
1994-12-05,7.1748,7.2532,7.0886,7.1351,1028931,0
1994-12-06,7.0493,7.1748,6.9316,7.1351,1156211,0
1994-12-07,7.0493,7.3783,7.0493,7.1351,1670420,0
1994-12-08,7.214,7.2532,7.1351,7.1351,1588547,0
1994-12-09,7.1748,7.214,7.0886,7.214,1004447,0
1994-12-12,7.1748,7.2925,7.1351,7.1351,1404392,0
1994-12-13,7.214,7.214,7.1351,7.1351,1088618,0
1994-12-14,7.1351,7.214,7.1351,7.1748,5470132,0
1994-12-15,7.1748,7.3783,7.1748,7.2925,4431247,0
1994-12-16,7.3394,7.3394,7.214,7.2925,3588003,0
1994-12-19,7.1748,7.4569,7.1748,7.4178,3967540,0
1994-12-20,7.4178,7.5825,7.4178,7.543,1908653,0
1994-12-21,7.5825,7.8253,7.5825,7.6998,1854324,0
1994-12-22,7.6998,7.8647,7.5825,7.6998,1675526,0
1994-12-23,7.7473,7.7473,7.5825,7.6609,1580639,0
1994-12-27,7.6609,7.7862,7.6218,7.7862,1796678,0
1994-12-28,7.7862,7.7862,7.6218,7.6998,1577576,0
1994-12-29,7.6609,7.6609,7.496,7.496,1433213,0
1994-12-30,7.4726,7.6842,7.4333,7.4333,1131979,0
1995-01-03,7.5586,7.8489,7.5196,7.8489,765196,0
1995-01-04,7.7628,7.9275,7.7236,7.7628,628481,0
1995-01-05,7.8018,7.8018,7.598,7.6371,773361,0
1995-01-06,7.5586,7.7236,7.5586,7.6842,1262319,0
1995-01-09,7.7236,7.8883,7.6842,7.7236,1146773,0
1995-01-10,7.7236,7.8018,7.6842,7.7628,1678332,0
1995-01-11,7.7628,7.7628,7.3942,7.4333,1157231,0
1995-01-12,7.4726,7.5196,7.4333,7.5196,1731127,0
1995-01-13,7.5586,7.7628,7.5586,7.7628,1331187,0
1995-01-16,7.7628,7.8883,7.7236,7.7628,1245994,0
1995-01-17,7.7236,7.8883,7.7236,7.7236,918999,0
1995-01-18,7.8018,7.9668,7.7628,7.8489,1097546,0
1995-01-19,7.8883,7.8883,7.7628,7.8018,855235,0
1995-01-20,7.8489,7.8647,7.7236,7.7628,615727,0
1995-01-23,7.7236,7.8018,7.6842,7.6842,697093,0
1995-01-24,7.7236,7.7628,7.6371,7.7236,792232,0
1995-01-25,7.7628,7.8489,7.7628,7.8018,561911,0
1995-01-26,7.8489,7.8883,7.7628,7.8489,678985,0
1995-01-27,7.8018,7.8489,7.6842,7.7236,629247,0
1995-01-30,7.7236,7.8489,7.7236,7.7628,651691,0
1995-01-31,7.7628,7.8018,7.6842,7.7236,718261,0
1995-02-01,7.7236,7.8018,7.6842,7.6842,769532,0
1995-02-02,7.6842,7.8883,7.6842,7.8489,748104,0
1995-02-03,7.9668,8.1705,7.9668,8.1315,1695415,0
1995-02-06,8.1315,8.4611,8.1315,8.3349,1431680,0
1995-02-07,8.2967,8.3349,8.1315,8.1705,886860,0
1995-02-08,8.1705,8.2967,8.0923,8.0923,668781,0
1995-02-09,8.1315,8.1705,8.1315,8.1705,850642,0
1995-02-10,8.1705,8.3826,8.0923,8.1315,776675,0
1995-02-13,8.2567,8.5001,8.2567,8.5001,1466117,0
1995-02-14,8.5471,8.6639,8.421,8.5471,1745412,0
1995-02-15,8.5471,8.5862,8.421,8.4611,1250584,0
1995-02-16,8.421,8.5471,8.2567,8.5471,1874728,0
1995-02-17,8.5862,8.6263,8.5001,8.5471,1530900,0
1995-02-21,8.3826,8.5001,8.3826,8.5001,1217173,0
1995-02-22,8.5471,8.5471,8.1315,8.1315,1177638,0
1995-02-23,8.2967,8.3826,8.2175,8.3349,1219723,0
1995-02-24,8.3826,8.3826,8.2967,8.3349,764943,0
1995-02-27,8.2567,8.421,8.2567,8.421,797846,0
1995-02-28,8.3349,8.3826,8.1705,8.2567,812383,0
1995-03-01,8.3349,8.5001,8.2967,8.3826,1582935,0
1995-03-02,8.3826,8.4611,8.3349,8.4611,1745667,0
1995-03-03,8.4611,8.5862,8.3826,8.5862,1688788,0
1995-03-06,8.4611,8.5001,8.3349,8.4611,1061072,0
1995-03-07,8.421,8.421,8.3349,8.3826,825391,0
1995-03-08,8.4611,8.5001,8.3826,8.421,665466,0
1995-03-09,8.421,8.4611,8.2175,8.2175,681277,0
1995-03-10,8.3826,8.5862,8.3349,8.421,1220231,0
1995-03-13,8.3826,8.421,8.3826,8.3826,429020,0
1995-03-14,8.3826,8.5471,8.3826,8.5001,588946,0
1995-03-15,8.421,8.421,8.2967,8.3826,870028,0
1995-03-16,8.2967,8.4611,8.2967,8.3349,1730619,0
1995-03-17,8.3349,8.3826,8.2567,8.2967,1729086,0
1995-03-20,8.3349,8.4611,8.3349,8.4611,493295,0
1995-03-21,8.2967,8.4611,8.2967,8.3349,671583,0
1995-03-22,8.2175,8.2175,8.0526,8.2175,1192939,0
1995-03-23,8.2175,8.2967,8.2175,8.2567,606546,0
1995-03-24,8.2175,8.3826,8.2175,8.3826,778205,0
1995-03-27,8.3826,8.7506,8.3826,8.7113,1637262,0
1995-03-28,8.7506,8.9152,8.7113,8.829,1146773,0
1995-03-29,8.7506,8.8775,8.7506,8.8775,871560,0
1995-03-30,8.8775,8.8775,8.7506,8.8775,1123311,0
1995-03-31,8.7506,9.1185,8.6639,9.0804,1070507,0
1995-04-03,8.9695,9.0565,8.7276,8.7276,718774,0
1995-04-04,8.8052,8.8913,8.7276,8.766,654500,0
1995-04-05,8.6791,8.6791,8.5157,8.5546,1441888,0
1995-04-06,8.5157,8.6791,8.5157,8.6015,967460,0
1995-04-07,8.6416,8.766,8.5546,8.6015,1391892,0
1995-04-10,8.6015,8.6416,8.5157,8.5546,879208,0
1995-04-11,8.766,8.766,8.5157,8.6015,970015,0
1995-04-12,8.5546,8.6416,8.5157,8.5157,607310,0
1995-04-13,8.6015,8.6416,8.5157,8.5546,613686,0
1995-04-17,8.6015,8.6791,8.4371,8.5157,526200,0
1995-04-18,8.6015,8.6791,8.5157,8.5546,556296,0
1995-04-19,8.5546,8.6416,8.4754,8.4754,521350,0
1995-04-20,8.5157,8.6791,8.5157,8.6791,445344,0
1995-04-21,8.6791,8.6791,8.5157,8.5157,824117,0
1995-04-24,8.4754,8.6015,8.4371,8.4754,634603,0
1995-04-25,8.4371,8.4371,8.1474,8.1858,1188604,0
1995-04-26,8.1858,8.4371,8.1474,8.4371,1077649,0
1995-04-27,8.4371,8.766,8.3504,8.766,800904,0
1995-04-28,8.6015,8.6416,8.3905,8.4371,513187,0
1995-05-01,8.3905,8.5546,8.3905,8.5157,774379,0
1995-05-02,8.5157,8.766,8.5157,8.6015,472892,0
1995-05-03,8.5546,8.766,8.5546,8.6015,1301344,0
1995-05-04,8.6416,9.0096,8.6015,8.8052,2302985,0
1995-05-05,8.9695,8.9695,8.8052,8.8913,1257215,0
1995-05-08,8.9303,9.3001,8.9303,9.2609,1676799,0
1995-05-09,9.3001,9.636,9.3001,9.59,2215754,0
1995-05-10,9.55,9.636,9.3001,9.4234,1550288,0
1995-05-11,9.513,9.513,9.3457,9.3846,964657,0
1995-05-12,9.3457,9.4641,9.2208,9.2609,1453107,0
1995-05-15,9.2609,9.55,9.2609,9.55,878190,0
1995-05-16,9.55,9.55,9.4234,9.55,1506416,0
1995-05-17,9.513,9.55,9.2609,9.3457,1173812,0
1995-05-18,9.3457,9.3846,9.1808,9.3457,787643,0
1995-05-19,9.2609,9.55,9.2208,9.55,1570946,0
1995-05-22,9.4641,9.59,9.3846,9.55,1244717,0
1995-05-23,9.55,9.59,9.4641,9.513,1584977,0
1995-05-24,9.513,9.636,9.4641,9.513,2078523,0
1995-05-25,9.513,9.513,9.3001,9.4234,764176,0
1995-05-26,9.2609,9.3001,9.1808,9.2208,766216,0
1995-05-30,9.2208,9.3846,9.1808,9.2609,1205438,0
1995-05-31,9.3457,9.55,9.3001,9.55,774635,0
1995-06-01,9.55,9.59,9.3846,9.4641,1106729,0
1995-06-02,9.513,9.513,9.2208,9.2609,1284764,0
1995-06-05,9.2208,9.59,9.2208,9.59,1670168,0
1995-06-06,9.513,9.715,9.513,9.715,2214986,0
1995-06-07,9.674,9.755,9.4641,9.4641,904206,0
1995-06-08,9.59,9.715,9.3457,9.4641,2715934,0
1995-06-09,9.4234,9.4641,9.0096,9.1348,2153261,0
1995-06-12,9.1808,9.2609,9.0954,9.0954,1241145,0
1995-06-13,9.1808,9.1808,9.0096,9.0565,891966,0
1995-06-14,9.0565,9.0954,8.8913,9.0096,1243446,0
1995-06-15,9.0096,9.0096,8.8913,8.9303,539206,0
1995-06-16,8.9695,9.0096,8.845,8.8913,1529882,0
1995-06-19,8.845,8.845,8.5157,8.6416,2307066,0
1995-06-20,8.8052,8.8052,8.3504,8.5546,2383584,0
1995-06-21,8.6015,8.6416,8.5546,8.5546,1575796,0
1995-06-22,8.5546,8.6791,8.5546,8.6015,1325064,0
1995-06-23,8.2726,8.5157,8.1474,8.4371,3660696,0
1995-06-26,8.5157,8.7276,8.5157,8.6015,772590,0
1995-06-27,8.6791,8.7276,8.6015,8.6416,1258747,0
1995-06-28,8.6015,8.7276,8.6015,8.6791,1261808,0
1995-06-29,8.6791,8.845,8.6416,8.845,1713020,0
1995-06-30,8.845,8.9695,8.7276,8.9303,855235,0
1995-07-03,8.766,8.8052,8.6791,8.7276,402746,0
1995-07-05,8.6791,8.8913,8.6791,8.6791,1014905,0
1995-07-06,8.845,9.3457,8.7276,9.3001,1269970,0
1995-07-07,9.0954,9.59,9.0954,9.2609,2182339,0
1995-07-10,9.2609,9.4641,9.2609,9.3846,1156464,0
1995-07-11,9.3846,9.513,9.2609,9.3457,742496,0
1995-07-12,9.3991,9.4482,9.2374,9.4482,471868,0
1995-07-13,9.3991,9.4482,9.2374,9.2776,399432,0
1995-07-14,9.2374,9.2776,9.1501,9.197,471104,0
1995-07-17,9.197,9.197,8.9466,9.0727,652709,0
1995-07-18,9.0335,9.0335,8.7821,8.8615,818249,0
1995-07-19,8.8615,9.0727,8.5308,8.6561,1318432,0
1995-07-20,8.6561,8.9065,8.6561,8.8615,1436271,0
1995-07-21,8.8615,8.9065,8.4447,8.57,1134786,0
1995-07-24,8.6561,8.9466,8.6561,8.8212,1260278,0
1995-07-25,8.8615,8.8615,8.6952,8.7821,550940,0
1995-07-26,8.6952,8.7821,8.57,8.61,422387,0
1995-07-27,8.61,8.8212,8.61,8.8212,536660,0
1995-07-28,8.9065,8.9466,8.6561,8.6561,763924,0
1995-07-31,8.57,8.6952,8.57,8.6561,628481,0
1995-08-01,8.6561,8.6952,8.5308,8.6952,1047552,0
1995-08-02,8.9065,9.0335,8.9065,8.9857,1115145,0
1995-08-03,8.9065,9.0727,8.8212,9.0727,1177384,0
1995-08-04,9.0335,9.0727,8.9065,8.9857,550432,0
1995-08-07,9.1501,9.2374,9.1121,9.197,879465,0
1995-08-08,9.197,9.2374,9.1121,9.1501,464984,0
1995-08-09,9.1501,9.197,8.9857,8.9857,255065,0
1995-08-10,9.0727,9.0727,8.9466,9.0335,485899,0
1995-08-11,9.1121,9.1501,8.9857,9.1501,432083,0
1995-08-14,9.1501,9.2374,9.1121,9.2374,323935,0
1995-08-15,9.0727,9.197,8.9857,9.0727,760604,0
1995-08-16,9.0335,9.1121,8.9857,9.0335,658835,0
1995-08-17,9.0727,9.2776,9.0335,9.197,812128,0
1995-08-18,9.1121,9.2374,9.1121,9.197,835847,0
1995-08-21,9.197,9.3622,9.197,9.197,744791,0
1995-08-22,9.197,9.4482,9.1501,9.3991,978427,0
1995-08-23,9.3991,9.4886,9.2776,9.3622,1087596,0
1995-08-24,9.3622,9.528,9.3221,9.4482,1024091,0
1995-08-25,9.4886,9.612,9.4482,9.575,493552,0
1995-08-28,9.612,9.691,9.575,9.691,1184781,0
1995-08-29,9.651,9.651,9.4886,9.612,243845,0
1995-08-30,9.528,9.575,9.3991,9.4482,417544,0
1995-08-31,9.4482,9.4482,9.2776,9.3221,472123,0
1995-09-01,9.2776,9.4482,9.2374,9.4482,470598,0
1995-09-05,9.4886,9.612,9.4886,9.612,885840,0
1995-09-06,9.575,9.691,9.575,9.651,959812,0
1995-09-07,9.612,9.612,9.4886,9.575,456059,0
1995-09-08,9.612,9.651,9.528,9.651,752440,0
1995-09-11,9.575,9.691,9.575,9.612,1145497,0
1995-09-12,9.528,9.612,9.3622,9.4482,1453869,0
1995-09-13,9.4886,9.651,9.3622,9.651,1601042,0
1995-09-14,9.651,9.738,9.612,9.738,1429383,0
1995-09-15,9.78,9.78,9.612,9.651,1491364,0
1995-09-18,9.651,9.818,9.612,9.818,844015,0
1995-09-19,9.738,9.738,9.575,9.651,751168,0
1995-09-20,9.575,9.575,9.3622,9.3991,1168453,0
1995-09-21,9.3622,9.4886,9.3622,9.4482,708828,0
1995-09-22,9.2374,9.4482,9.197,9.3991,1493663,0
1995-09-25,9.3991,9.4482,9.2776,9.3622,506305,0
1995-09-26,9.3991,9.3991,9.2374,9.2776,777693,0
1995-09-27,9.2374,9.3221,9.1121,9.197,1927785,0
1995-09-28,9.1501,9.3221,9.0335,9.3221,771317,0
1995-09-29,9.2374,9.2776,9.1121,9.1501,502734,0
1995-10-02,9.1501,9.3991,9.1121,9.3991,1361539,0
1995-10-03,9.3622,9.3991,9.2776,9.3622,653732,0
1995-10-04,9.3622,9.3622,9.2374,9.3622,509875,0
1995-10-05,9.197,9.2776,9.197,9.2374,443556,0
1995-10-06,9.1501,9.3221,9.1501,9.2374,295621,0
1995-10-09,9.197,9.2776,9.1501,9.2374,127023,0
1995-10-10,9.1501,9.197,8.9857,9.197,898590,0
1995-10-11,9.1348,9.3001,9.1348,9.1348,257618,0
1995-10-12,9.174,9.2208,9.1348,9.2208,398668,0
1995-10-13,9.3001,9.4721,9.3001,9.4234,753974,0
1995-10-16,9.4721,9.636,9.4721,9.55,813404,0
1995-10-17,9.597,9.636,9.4721,9.55,450703,0
1995-10-18,9.513,9.55,9.3457,9.3846,649905,0
1995-10-19,9.4721,9.4721,9.3846,9.4721,403259,0
1995-10-20,9.513,9.513,9.3622,9.4234,480540,0
1995-10-23,9.4234,9.4234,9.3001,9.3457,662916,0
1995-10-24,9.3457,9.3457,9.2609,9.3001,337449,0
1995-10-25,9.3001,9.3457,9.174,9.174,1018223,0
1995-10-26,9.1348,9.174,9.0496,9.174,813404,0
1995-10-27,9.0954,9.4721,9.0954,9.4234,1606399,0
1995-10-30,9.4721,9.4721,9.3846,9.4721,732036,0
1995-10-31,9.4721,9.636,9.3846,9.4234,777950,0
1995-11-01,9.2609,9.4721,9.174,9.4234,790189,0
1995-11-02,9.4234,9.636,9.4234,9.597,1043984,0
1995-11-03,9.636,9.674,9.4234,9.55,1019242,0
1995-11-06,9.513,9.636,9.513,9.597,282358,0
1995-11-07,9.597,9.722,9.55,9.722,849111,0
1995-11-08,9.763,9.802,9.636,9.763,614196,0
1995-11-09,9.722,9.763,9.674,9.674,1094741,0
1995-11-10,9.674,9.763,9.674,9.763,592262,0
1995-11-13,9.722,9.973,9.722,9.926,1225843,0
1995-11-14,9.926,9.973,9.888,9.888,1010313,0
1995-11-15,9.888,9.926,9.636,9.802,1078671,0
1995-11-16,9.802,9.926,9.802,9.926,1737761,0
1995-11-17,9.973,10.099,9.973,10.013,1816830,0
1995-11-20,10.05,10.179,9.973,10.138,688931,0
1995-11-21,10.138,10.138,9.973,10.099,908796,0
1995-11-22,10.301,10.562,10.227,10.387,2650895,0
1995-11-24,10.179,10.266,10.013,10.227,602464,0
1995-11-27,10.301,10.387,10.266,10.387,935072,0
1995-11-28,10.301,10.437,10.099,10.138,1172280,0
1995-11-29,10.138,10.179,10.099,10.179,950628,0
1995-11-30,10.099,10.138,9.802,9.888,1545185,0
1995-12-01,9.888,9.973,9.763,9.973,522885,0
1995-12-04,9.802,10.013,9.802,9.973,540997,0
1995-12-05,9.888,10.099,9.802,9.926,1100862,0
1995-12-06,9.926,10.013,9.888,9.973,1324046,0
1995-12-07,10.013,10.013,9.848,9.888,1222531,0
1995-12-08,9.802,9.848,9.674,9.763,773615,0
1995-12-11,9.722,9.802,9.674,9.674,605011,0
1995-12-12,9.674,9.802,9.636,9.722,1300832,0
1995-12-13,9.722,9.926,9.722,9.848,915939,0
1995-12-14,9.888,9.926,9.848,9.888,723366,0
1995-12-15,9.926,9.926,9.802,9.888,1753316,0
1995-12-18,9.848,9.848,9.674,9.802,749637,0
1995-12-19,9.763,9.973,9.763,9.973,1282468,0
1995-12-20,9.973,10.138,9.926,10.099,2305537,0
1995-12-21,10.138,10.349,10.138,10.349,878445,0
1995-12-22,10.349,10.476,10.05,10.05,682553,0
1995-12-26,10.05,10.099,9.888,9.926,347145,0
1995-12-27,9.973,10.266,9.973,10.266,605011,0
1995-12-28,10.227,10.437,10.179,10.437,483349,0
1995-12-29,10.437,10.516,10.387,10.516,545841,0
1996-01-02,10.437,10.516,10.349,10.437,1376839,0
1996-01-03,10.372,10.578,10.372,10.453,1290884,0
1996-01-04,10.372,10.453,9.99,10.075,988377,0
1996-01-05,9.612,9.99,9.612,9.905,5988935,0
1996-01-08,9.905,9.905,9.78,9.825,610370,0
1996-01-09,9.905,9.949,9.651,9.651,1720924,0
1996-01-10,9.612,9.651,9.3991,9.3991,2284623,0
1996-01-11,9.3991,9.651,9.3991,9.4402,2785825,0
1996-01-12,9.567,9.567,9.4886,9.528,421876,0
1996-01-15,9.567,9.78,9.567,9.738,875892,0
1996-01-16,9.699,9.865,9.651,9.865,731530,0
1996-01-17,9.78,9.78,9.612,9.651,457079,0
1996-01-18,9.699,9.699,9.567,9.699,720303,0
1996-01-19,9.738,9.738,9.4402,9.4402,1424796,0
1996-01-22,9.4402,9.738,9.4402,9.738,877426,0
1996-01-23,9.738,9.825,9.651,9.78,706020,0
1996-01-24,9.78,9.905,9.738,9.78,378519,0
1996-01-25,9.78,9.825,9.567,9.699,705256,0
1996-01-26,9.825,9.825,9.612,9.651,1006739,0
1996-01-29,9.651,9.738,9.528,9.612,484879,0
1996-01-30,9.651,9.949,9.651,9.949,1236047,0
1996-01-31,9.905,9.905,9.651,9.865,555536,0
1996-02-01,9.905,9.905,9.738,9.78,652967,0
1996-02-02,9.738,9.865,9.738,9.825,709587,0
1996-02-05,9.738,9.825,9.651,9.825,343318,0
1996-02-06,9.738,9.865,9.651,9.699,1120500,0
1996-02-07,9.699,9.78,9.651,9.78,617004,0
1996-02-08,9.865,9.865,9.699,9.78,1138102,0
1996-02-09,9.78,9.99,9.78,9.949,1558449,0
1996-02-12,9.99,10.036,9.905,9.99,484367,0
1996-02-13,9.949,10.075,9.888,9.99,1066683,0
1996-02-14,9.99,9.99,9.865,9.865,802180,0
1996-02-15,9.865,9.905,9.78,9.78,1088109,0
1996-02-16,9.699,9.78,9.699,9.699,969756,0
1996-02-20,9.567,9.699,9.528,9.699,1392915,0
1996-02-21,9.78,9.949,9.738,9.865,690716,0
1996-02-22,9.905,10.036,9.825,10.036,1307211,0
1996-02-23,10.036,10.162,9.78,9.949,903697,0
1996-02-26,9.865,9.949,9.738,9.78,927163,0
1996-02-27,9.738,9.78,9.651,9.738,879208,0
1996-02-28,9.699,9.738,9.4402,9.4402,963636,0
1996-02-29,9.4402,9.651,9.4402,9.612,834575,0
1996-03-01,9.651,9.699,9.4402,9.612,751419,0
1996-03-04,9.612,9.949,9.612,9.905,670567,0
1996-03-05,9.825,9.949,9.699,9.865,598892,0
1996-03-06,9.738,9.825,9.699,9.738,793252,0
1996-03-07,9.699,9.905,9.567,9.612,962616,0
1996-03-08,9.4402,9.699,9.4402,9.567,895533,0
1996-03-11,9.4886,9.699,9.4886,9.567,840442,0
1996-03-12,9.4886,9.738,9.4886,9.738,1218703,0
1996-03-13,9.738,9.738,9.612,9.738,544819,0
1996-03-14,9.78,10.114,9.78,9.99,1407708,0
1996-03-15,9.99,10.114,9.865,10.036,2790922,0
1996-03-18,10.075,10.372,10.075,10.325,1766838,0
1996-03-19,10.287,10.5,10.287,10.453,1017963,0
1996-03-20,10.453,10.453,9.949,10.075,1535243,0
1996-03-21,10.162,10.242,9.865,9.905,1420459,0
1996-03-22,9.949,10.162,9.699,10.162,997049,0
1996-03-25,10.203,10.287,10.075,10.075,492017,0
1996-03-26,9.99,9.99,9.865,9.905,611903,0
1996-03-27,9.949,9.949,9.699,9.738,2347108,0
1996-03-28,9.612,9.825,9.612,9.738,1020516,0
1996-03-29,9.825,9.825,9.651,9.78,707040,0
1996-04-01,9.738,9.738,9.3154,9.3991,1988998,0
1996-04-02,9.4641,9.55,9.3778,9.513,1514832,0
1996-04-03,9.513,9.722,9.513,9.674,1382709,0
1996-04-04,9.59,9.674,9.4641,9.513,1073310,0
1996-04-08,9.3388,9.3778,9.0419,9.3388,2353996,0
1996-04-09,9.4641,9.4641,9.127,9.127,1187841,0
1996-04-10,9.1663,9.253,9.127,9.1663,2117042,0
1996-04-11,9.1663,9.2131,9.0804,9.1663,1119229,0
1996-04-12,9.127,9.1663,9.0804,9.127,838399,0
1996-04-15,9.127,9.4641,9.127,9.4641,927673,0
1996-04-16,9.3388,9.55,9.253,9.55,4945460,0
1996-04-17,9.513,9.55,9.4234,9.55,1210541,0
1996-04-18,9.4641,9.513,9.3388,9.4641,1005979,0
1996-04-19,9.3778,9.513,9.3778,9.4641,601186,0
1996-04-22,9.513,9.513,9.3388,9.4234,1118461,0
1996-04-23,9.4234,9.4234,9.2941,9.3778,960318,0
1996-04-24,9.3778,9.4234,9.3388,9.3388,830748,0
1996-04-25,9.3388,9.3778,9.2131,9.253,1008782,0
1996-04-26,9.2941,9.4234,9.2131,9.2941,1387813,0
1996-04-29,9.3388,9.4234,9.2941,9.3388,931753,0
1996-04-30,9.2941,9.3778,9.2131,9.253,715204,0
1996-05-01,9.2131,9.3388,9.1663,9.1663,1528352,0
1996-05-02,9.1663,9.3778,9.1663,9.3778,1287315,0
1996-05-03,9.513,10.022,9.513,10.022,4036920,0
1996-05-06,10.022,10.235,9.888,10.146,3066652,0
1996-05-07,10.61,10.61,10.445,10.525,5795337,0
1996-05-08,10.445,10.525,10.235,10.525,3192909,0
1996-05-09,10.445,10.525,10.356,10.525,1984661,0
1996-05-10,10.525,10.525,10.396,10.525,1256962,0
1996-05-13,10.445,10.484,10.31,10.484,1692866,0
1996-05-14,10.525,10.525,10.445,10.484,1310781,0
1996-05-15,10.525,10.57,10.445,10.484,1109535,0
1996-05-16,10.484,10.821,10.484,10.741,2274161,0
1996-05-17,10.869,10.869,10.656,10.869,1289864,0
1996-05-20,10.869,10.907,10.781,10.869,1288079,0
1996-05-21,10.821,10.869,10.693,10.693,879465,0
1996-05-22,10.693,10.869,10.656,10.869,2699101,0
1996-05-23,10.907,10.907,10.693,10.781,886099,0
1996-05-24,10.821,10.821,10.656,10.693,882527,0
1996-05-28,10.693,10.781,10.61,10.741,620064,0
1996-05-29,10.525,10.57,10.235,10.31,1180186,0
1996-05-30,10.187,10.656,10.099,10.484,1167691,0
1996-05-31,10.525,10.61,10.31,10.61,819270,0
1996-06-03,10.57,10.57,10.146,10.31,971545,0
1996-06-04,10.31,10.61,10.235,10.525,788662,0
1996-06-05,10.525,10.525,10.396,10.525,1183755,0
1996-06-06,10.356,10.57,10.31,10.525,1061585,0
1996-06-07,10.356,10.396,10.235,10.396,1200591,0
1996-06-10,10.396,10.656,10.396,10.525,952922,0
1996-06-11,10.525,10.869,10.525,10.656,1320473,0
1996-06-12,10.656,10.869,10.356,10.356,1288589,0
1996-06-13,10.356,10.525,10.356,10.445,805243,0
1996-06-14,10.396,10.445,10.273,10.31,366273,0
1996-06-17,10.396,10.396,10.273,10.31,420605,0
1996-06-18,10.273,10.484,10.273,10.273,342299,0
1996-06-19,10.273,10.445,10.273,10.396,379024,0
1996-06-20,10.484,10.484,10.235,10.273,713162,0
1996-06-21,10.099,10.484,10.059,10.445,1509222,0
1996-06-24,10.396,10.396,10.235,10.273,910329,0
1996-06-25,10.273,10.273,10.022,10.059,815447,0
1996-06-26,10.022,10.31,10.022,10.187,717501,0
1996-06-27,10.187,10.273,10.099,10.235,630268,0
1996-06-28,10.235,10.396,10.235,10.273,1048830,0
1996-07-01,10.356,10.61,10.31,10.525,1184266,0
1996-07-02,10.445,10.525,10.396,10.525,715456,0
1996-07-03,10.445,10.484,10.31,10.396,413715,0
1996-07-05,10.235,10.31,10.187,10.273,123194,0
1996-07-08,10.022,10.187,10.022,10.022,676942,0
1996-07-09,10.059,10.059,9.848,9.888,731272,0
1996-07-10,9.997,10.341,9.997,10.294,971287,0
1996-07-11,10.259,10.341,10.083,10.211,1301597,0
1996-07-12,10.083,10.211,10.083,10.171,718774,0
1996-07-15,10.123,10.171,9.957,9.997,617515,0
1996-07-16,9.957,9.997,9.3991,9.575,1252881,0
1996-07-17,9.738,10.294,9.4886,10.259,1028167,0
1996-07-18,10.508,10.508,10.211,10.211,1032502,0
1996-07-19,10.211,10.211,10.036,10.036,691486,0
1996-07-22,9.911,9.957,9.825,9.911,579759,0
1996-07-23,9.872,9.911,9.4402,9.4402,1104943,0
1996-07-24,9.2687,9.3154,9.0565,9.2295,1996652,0
1996-07-25,9.2687,9.651,9.2687,9.4886,760093,0
1996-07-26,9.4886,9.575,9.3543,9.528,517016,0
1996-07-29,9.528,9.528,9.3991,9.4402,548391,0
1996-07-30,9.4886,9.4886,9.3543,9.4886,434629,0
1996-07-31,9.3154,9.528,9.2687,9.528,580530,0
1996-08-01,9.4886,9.612,9.4886,9.612,723113,0
1996-08-02,9.651,10.036,9.651,9.957,690716,0
1996-08-05,9.872,10.036,9.651,9.788,985063,0
1996-08-06,9.699,9.738,9.651,9.699,953947,0
1996-08-07,9.872,10.171,9.872,9.997,953693,0
1996-08-08,10.036,10.083,9.872,10.036,696330,0
1996-08-09,10.123,10.123,9.872,9.911,527728,0
1996-08-12,9.911,10.211,9.788,10.171,402495,0
1996-08-13,10.123,10.171,10.036,10.036,3397210,0
1996-08-14,10.083,10.259,9.957,9.957,2185144,0
1996-08-15,10.036,10.036,9.788,9.911,353005,0
1996-08-16,9.788,9.957,9.788,9.911,785856,0
1996-08-19,9.957,10.083,9.911,9.997,196911,0
1996-08-20,10.036,10.211,9.997,10.171,1011080,0
1996-08-21,10.123,10.294,10.083,10.294,1253899,0
1996-08-22,10.294,10.294,10.211,10.259,393309,0
1996-08-23,10.259,10.42,10.171,10.259,471614,0
1996-08-26,10.171,10.171,10.083,10.171,204054,0
1996-08-27,10.341,10.341,10.171,10.259,584612,0
1996-08-28,10.259,10.259,10.171,10.211,230833,0
1996-08-29,10.123,10.211,9.788,9.825,699131,0
1996-08-30,9.825,10.123,9.825,9.997,564459,0
1996-09-03,9.911,10.083,9.911,10.036,351734,0
1996-09-04,9.911,9.997,9.911,9.911,323423,0
1996-09-05,9.825,10.036,9.825,10.036,314494,0
1996-09-06,10.036,10.123,10.036,10.036,535379,0
1996-09-09,10.036,10.294,9.997,10.294,412694,0
1996-09-10,10.294,10.38,10.123,10.38,638428,0
1996-09-11,10.341,10.38,10.259,10.294,518037,0
1996-09-12,10.259,10.294,10.083,10.083,696330,0
1996-09-13,10.211,10.211,10.083,10.083,422387,0
1996-09-16,10.171,10.42,10.036,10.341,852936,0
1996-09-17,10.259,10.259,9.997,10.083,622105,0
1996-09-18,10.036,10.083,9.911,9.911,608845,0
1996-09-19,9.911,9.957,9.825,9.911,853703,0
1996-09-20,9.997,10.259,9.957,10.211,857785,0
1996-09-23,10.211,10.294,10.083,10.259,491514,0
1996-09-24,10.38,10.38,10.259,10.294,439477,0
1996-09-25,10.259,10.259,10.171,10.211,419329,0
1996-09-26,10.211,10.38,10.123,10.341,685358,0
1996-09-27,10.341,10.38,10.259,10.294,444324,0
1996-09-30,10.259,10.42,10.211,10.211,932521,0
1996-10-01,10.171,10.211,10.083,10.083,440497,0
1996-10-02,10.036,10.083,9.957,9.997,1519421,0
1996-10-03,9.957,10.036,9.911,9.997,1708426,0
1996-10-04,9.997,10.036,9.957,9.997,1156724,0
1996-10-07,10.036,10.123,9.872,10.083,903951,0
1996-10-08,9.957,10.036,9.911,9.997,2296608,0
1996-10-09,10.036,10.211,9.911,10.211,1263846,0
1996-10-10,10.211,10.259,10.036,10.083,775144,0
1996-10-11,10.123,10.211,10.036,10.123,524922,0
1996-10-14,10.123,10.171,10.083,10.083,95395,0
1996-10-15,10.123,10.171,9.911,9.997,737905,0
1996-10-16,10.242,10.541,10.242,10.325,2274928,0
1996-10-17,10.363,10.412,10.279,10.363,815955,0
1996-10-18,10.363,10.624,10.325,10.541,1531666,0
1996-10-21,10.5,10.757,10.5,10.757,1019499,0
1996-10-22,10.672,10.672,10.587,10.672,612155,0
1996-10-23,10.624,10.969,10.587,10.932,706020,0
1996-10-24,10.885,10.932,10.796,10.885,1276602,0
1996-10-25,10.845,10.885,10.672,10.71,1789790,0
1996-10-28,10.757,10.757,10.672,10.71,512172,0
1996-10-29,10.71,10.757,10.672,10.71,1084282,0
1996-10-30,10.757,10.796,10.672,10.796,788153,0
1996-10-31,10.757,10.845,10.757,10.796,183900,0
1996-11-01,10.757,11.094,10.757,11.007,1617368,0
1996-11-04,11.007,11.182,11.007,11.143,736630,0
1996-11-05,11.182,11.182,10.969,11.054,1143714,0
1996-11-06,11.094,11.529,11.094,11.44,3301566,0
1996-11-07,11.353,11.657,11.353,11.572,1352612,0
1996-11-08,11.572,11.612,11.44,11.529,723366,0
1996-11-11,11.572,11.749,11.489,11.699,1638031,0
1996-11-12,11.749,11.918,11.699,11.699,1923705,0
1996-11-13,11.786,11.786,11.699,11.699,1117696,0
1996-11-14,11.612,11.699,11.529,11.699,611646,0
1996-11-15,11.87,11.87,11.572,11.612,1081223,0
1996-11-18,11.699,11.749,11.612,11.657,1025362,0
1996-11-19,11.657,11.786,11.657,11.699,739943,0
1996-11-20,11.749,12.044,11.749,12.005,2159643,0
1996-11-21,12.005,12.178,11.958,12.13,1527327,0
1996-11-22,12.044,12.349,12.044,12.349,1718118,0
1996-11-25,12.301,12.388,12.13,12.388,799632,0
1996-11-26,12.388,12.562,12.301,12.524,1319708,0
1996-11-27,12.524,12.645,12.477,12.601,1173812,0
1996-11-29,12.562,12.685,12.562,12.562,435905,0
1996-12-02,12.477,12.477,12.263,12.349,694290,0
1996-12-03,12.263,12.388,12.263,12.301,1240890,0
1996-12-04,12.092,12.477,12.005,12.388,4069824,0
1996-12-05,12.349,12.436,12.301,12.349,1138358,0
1996-12-06,12.349,12.388,12.044,12.263,836360,0
1996-12-09,12.217,12.349,12.044,12.349,1390618,0
1996-12-10,12.263,12.388,12.263,12.349,2130561,0
1996-12-11,12.178,12.263,12.092,12.092,785086,0
1996-12-12,12.092,12.178,12.005,12.092,1287568,0
1996-12-13,12.044,12.13,11.958,12.005,1979052,0
1996-12-16,12.005,12.044,11.832,11.832,1142184,0
1996-12-17,11.699,12.005,11.699,11.918,1369955,0
1996-12-18,12.005,12.092,11.87,12.044,1381945,0
1996-12-19,12.092,12.13,12.005,12.044,864669,0
1996-12-20,12.562,12.562,12.178,12.263,1550032,0
1996-12-23,12.301,12.388,12.217,12.349,524922,0
1996-12-24,12.349,12.436,12.349,12.388,285673,0
1996-12-26,12.349,12.601,12.301,12.524,1022301,0
1996-12-27,12.524,12.524,12.349,12.388,276238,0
1996-12-30,12.388,12.477,12.349,12.388,622358,0
1996-12-31,12.413,12.585,12.286,12.461,545587,0
1997-01-02,12.585,12.585,11.894,12.155,1304401,0
1997-01-03,12.201,12.413,12.114,12.325,719283,0
1997-01-06,12.413,12.501,12.155,12.241,1527842,0
1997-01-07,12.114,12.201,11.981,12.067,1409493,0
1997-01-08,12.114,12.241,12.028,12.114,897829,0
1997-01-09,12.067,12.155,12.028,12.114,436161,0
1997-01-10,11.894,12.067,11.894,12.067,974605,0
1997-01-13,12.155,12.155,12.067,12.114,2012974,0
1997-01-14,12.155,12.241,12.028,12.114,733055,0
1997-01-15,12.114,12.114,12.028,12.067,671842,0
1997-01-16,12.114,12.201,11.981,12.028,1529117,0
1997-01-17,11.894,12.114,11.894,12.114,980215,0
1997-01-20,12.067,12.114,12.028,12.114,695053,0
1997-01-21,12.028,12.241,12.028,12.155,2509075,0
1997-01-22,12.114,12.155,12.067,12.114,524922,0
1997-01-23,12.067,12.114,11.81,11.894,807795,0
1997-01-24,11.894,11.943,11.682,11.854,785350,0
1997-01-27,11.854,11.981,11.773,11.894,566498,0
1997-01-28,11.943,11.943,11.682,11.81,1190644,0
1997-01-29,11.773,12.028,11.773,11.943,1158760,0
1997-01-30,11.854,12.028,11.773,12.028,511662,0
1997-01-31,12.028,12.067,11.943,11.943,420605,0
1997-02-03,11.943,12.114,11.943,12.114,1512537,0
1997-02-04,12.028,12.067,11.981,12.028,480799,0
1997-02-05,12.067,12.067,11.723,11.854,375968,0
1997-02-06,11.81,11.854,11.723,11.854,1014139,0
1997-02-07,11.943,11.981,11.723,11.894,580783,0
1997-02-10,11.943,11.981,11.894,11.981,343827,0
1997-02-11,11.981,12.028,11.773,11.981,514976,0
1997-02-12,11.981,11.981,11.773,11.943,1826776,0
1997-02-13,11.894,12.155,11.894,12.155,921552,0
1997-02-14,12.155,12.546,12.114,12.325,1904060,0
1997-02-18,12.413,12.501,12.325,12.461,1033270,0
1997-02-19,12.286,12.585,12.286,12.501,1414589,0
1997-02-20,12.461,12.501,12.067,12.155,1877025,0
1997-02-21,12.155,12.373,12.155,12.286,1053674,0
1997-02-24,12.201,12.413,12.201,12.286,441006,0
1997-02-25,12.241,12.241,12.114,12.201,1099840,0
1997-02-26,12.114,12.241,12.028,12.155,1151877,0
1997-02-27,12.201,12.201,12.067,12.114,625934,0
1997-02-28,12.028,12.201,11.943,12.155,665721,0
1997-03-03,12.067,12.201,11.981,12.114,583846,0
1997-03-04,12.155,12.286,12.028,12.201,1996141,0
1997-03-05,12.201,12.325,12.114,12.286,1798976,0
1997-03-06,12.373,12.461,12.241,12.461,1583702,0
1997-03-07,12.546,12.938,12.546,12.938,4498589,0
1997-03-10,12.892,12.938,12.804,12.938,2170862,0
1997-03-11,12.938,13.023,12.892,12.938,1933394,0
1997-03-12,12.851,12.851,12.585,12.585,1100351,0
1997-03-13,12.585,12.631,12.501,12.585,800396,0
1997-03-14,12.759,12.851,12.631,12.804,588437,0
1997-03-17,12.759,12.938,12.668,12.851,836104,0
1997-03-18,12.851,12.851,12.718,12.851,534616,0
1997-03-19,12.804,12.804,12.461,12.501,690970,0
1997-03-20,12.413,12.631,12.286,12.585,647606,0
1997-03-21,12.718,12.804,12.631,12.759,709587,0
1997-03-24,12.804,12.851,12.718,12.759,1081986,0
1997-03-25,12.804,12.804,12.461,12.501,2110157,0
1997-03-26,12.461,12.546,12.413,12.461,1373783,0
1997-03-27,12.461,12.461,12.155,12.241,914919,0
1997-03-31,12.325,12.413,12.241,12.241,1105452,0
1997-04-01,12.286,12.501,12.286,12.461,1602576,0
1997-04-02,12.444,12.57,12.357,12.53,2379246,0
1997-04-03,12.53,12.57,12.309,12.396,1916050,0
1997-04-04,12.263,12.485,12.178,12.444,2694510,0
1997-04-07,12.485,12.702,12.444,12.702,803967,0
1997-04-08,12.702,12.702,12.57,12.653,816973,0
1997-04-09,12.702,12.702,12.485,12.53,436161,0
1997-04-10,12.444,12.53,12.396,12.485,705256,0
1997-04-11,12.357,12.396,12.224,12.309,2998803,0
1997-04-14,12.309,12.309,12.178,12.263,943742,0
1997-04-15,12.357,12.836,12.357,12.836,1635734,0
1997-04-16,12.923,12.961,12.743,12.876,1993081,0
1997-04-17,12.836,12.923,12.791,12.791,562423,0
1997-04-18,12.836,12.961,12.791,12.961,772590,0
1997-04-21,12.923,12.961,12.57,12.653,751933,0
1997-04-22,12.653,12.961,12.616,12.961,542270,0
1997-04-23,12.961,12.961,12.791,12.961,965168,0
1997-04-24,12.923,13.093,12.876,12.876,1098054,0
1997-04-25,12.923,12.923,12.743,12.791,520080,0
1997-04-28,12.702,12.876,12.653,12.876,524158,0
1997-04-29,13.009,13.046,12.923,13.009,810085,0
1997-04-30,13.046,13.268,12.961,13.134,1438565,0
1997-05-01,13.093,13.134,12.923,13.046,814427,0
1997-05-02,13.009,13.524,12.961,13.524,754739,0
1997-05-05,13.487,13.524,13.182,13.441,746069,0
1997-05-06,13.441,13.524,13.312,13.352,1211560,0
1997-05-07,13.441,13.524,13.312,13.352,783560,0
1997-05-08,13.312,13.612,13.312,13.352,974605,0
1997-05-09,13.402,13.524,13.312,13.352,484624,0
1997-05-12,13.487,13.612,13.402,13.612,624142,0
1997-05-13,13.524,13.524,13.352,13.402,747598,0
1997-05-14,13.524,13.524,13.441,13.524,303782,0
1997-05-15,13.441,13.487,13.352,13.402,469830,0
1997-05-16,13.352,13.487,13.352,13.402,534106,0
1997-05-19,13.402,13.441,13.312,13.352,510643,0
1997-05-20,13.352,13.441,13.093,13.402,1036328,0
1997-05-21,13.352,13.708,13.312,13.612,1725774,0
1997-05-22,13.571,13.612,13.402,13.524,455803,0
1997-05-23,13.487,13.571,13.487,13.524,1279666,0
1997-05-27,13.441,13.524,13.312,13.441,540230,0
1997-05-28,13.402,13.571,13.352,13.487,504264,0
1997-05-29,13.487,13.612,13.441,13.571,531301,0
1997-05-30,13.441,13.661,13.441,13.524,918235,0
1997-06-02,13.524,13.571,13.441,13.487,283122,0
1997-06-03,13.402,13.524,13.352,13.487,324954,0
1997-06-04,13.402,13.402,13.268,13.352,534873,0
1997-06-05,13.352,13.441,13.23,13.312,388463,0
1997-06-06,13.312,13.524,13.312,13.487,481053,0
1997-06-09,13.487,13.487,13.402,13.402,448406,0
1997-06-10,13.524,13.524,13.441,13.487,632560,0
1997-06-11,13.524,13.661,13.524,13.524,681277,0
1997-06-12,13.571,13.966,13.487,13.919,1180698,0
1997-06-13,13.919,14.052,13.879,14.052,489981,0
1997-06-16,14.09,14.31,14.052,14.137,794273,0
1997-06-17,14.269,14.396,14.005,14.09,586652,0
1997-06-18,14.005,14.484,14.005,14.484,1077140,0
1997-06-19,14.484,14.875,14.269,14.703,2019609,0
1997-06-20,14.788,15.094,14.75,15.094,3076598,0
1997-06-23,15.094,15.094,14.529,14.569,1231967,0
1997-06-24,14.703,14.75,14.529,14.529,1398523,0
1997-06-25,14.529,14.569,14.444,14.529,1085302,0
1997-06-26,14.529,14.788,14.358,14.38,721838,0
1997-06-27,14.396,14.506,14.396,14.444,698880,0
1997-06-30,14.468,14.529,14.249,14.529,884057,0
1997-07-01,14.529,14.59,14.444,14.569,1062602,0
1997-07-02,14.569,14.59,14.484,14.569,739943,0
1997-07-03,14.616,14.765,14.569,14.678,825900,0
1997-07-07,14.64,14.662,14.506,14.569,924865,0
1997-07-08,14.59,14.616,14.38,14.42,1298029,0
1997-07-09,14.492,14.576,14.294,14.444,1755871,0
1997-07-10,14.468,14.71,14.444,14.71,782540,0
1997-07-11,14.64,14.818,14.513,14.818,737649,0
1997-07-14,14.773,14.773,14.599,14.71,622869,0
1997-07-15,14.734,14.795,14.513,14.576,1758166,0
1997-07-16,14.537,14.687,14.513,14.537,1824227,0
1997-07-17,14.513,14.552,14.333,14.358,1260789,0
1997-07-18,14.294,14.599,14.184,14.358,915427,0
1997-07-21,14.269,14.38,14.232,14.249,477483,0
1997-07-22,14.294,14.843,14.294,14.843,504520,0
1997-07-23,14.843,14.843,14.513,14.599,775394,0
1997-07-24,14.64,14.734,14.404,14.734,784326,0
1997-07-25,14.599,14.734,14.537,14.662,429785,0
1997-07-28,14.795,14.795,14.444,14.468,309136,0
1997-07-29,14.513,15.038,14.468,15.013,1261553,0
1997-07-30,15.565,15.798,15.517,15.69,3929283,0
1997-07-31,15.738,16.875,15.738,16.39,4272598,0
1997-08-01,16.411,16.435,16.067,16.373,1880594,0
1997-08-04,16.239,16.631,16.042,16.435,1102903,0
1997-08-05,16.35,16.608,16.35,16.519,1033525,0
1997-08-06,16.435,16.567,16.263,16.263,1559722,0
1997-08-07,16.286,16.68,16.286,16.631,1614562,0
1997-08-08,16.35,16.519,16.082,16.435,1334245,0
1997-08-11,16.435,16.435,16.216,16.286,1129431,0
1997-08-12,16.326,16.435,15.959,15.959,731016,0
1997-08-13,16.067,16.067,15.541,15.541,1221506,0
1997-08-14,15.651,16.152,15.651,16.082,1016435,0
1997-08-15,15.91,16.082,15.91,16.019,1035821,0
1997-08-18,15.982,16.019,15.886,16.019,1479377,0
1997-08-19,16.082,16.216,15.91,16.082,1920643,0
1997-08-20,16.067,16.263,15.886,16.239,1143714,0
1997-08-21,16.239,16.302,15.886,15.935,785602,0
1997-08-22,15.738,15.822,15.628,15.798,533850,0
1997-08-25,15.822,15.959,15.58,15.605,768258,0
1997-08-26,15.628,15.774,15.58,15.651,810085,0
1997-08-27,15.651,15.715,15.565,15.715,417798,0
1997-08-28,15.628,15.715,15.517,15.565,530537,0
1997-08-29,15.565,15.651,15.433,15.541,481053,0
1997-09-02,15.541,15.959,15.495,15.605,561654,0
1997-09-03,15.384,15.738,15.345,15.565,1034292,0
1997-09-04,15.58,16.302,15.495,16.128,1650783,0
1997-09-05,16.176,16.176,15.847,15.959,643278,0
1997-09-08,15.959,16.082,15.847,15.871,334133,0
1997-09-09,15.871,16.067,15.798,16.067,579759,0
1997-09-10,16.019,16.042,15.738,15.76,927415,0
1997-09-11,15.738,16.067,15.673,15.886,980981,0
1997-09-12,15.886,16.263,15.76,16.104,1368936,0
1997-09-15,16.082,16.458,16.082,16.286,1446987,0
1997-09-16,16.39,16.458,16.263,16.458,1236557,0
1997-09-17,16.483,16.718,16.483,16.608,1078671,0
1997-09-18,16.656,16.763,16.544,16.68,957006,0
1997-09-19,16.656,16.739,16.519,16.656,1279918,0
1997-09-22,16.703,16.703,16.435,16.519,510895,0
1997-09-23,16.458,16.608,16.286,16.411,571343,0
1997-09-24,16.483,16.483,16.128,16.128,1387813,0
1997-09-25,16.152,16.458,15.935,16.239,1054695,0
1997-09-26,16.35,16.373,16.152,16.152,1185544,0
1997-09-29,16.302,16.302,15.982,16.152,1193962,0
1997-09-30,16.082,16.152,16.019,16.019,949353,0
1997-10-01,16.042,16.104,15.69,15.935,1013376,0
1997-10-02,16.082,16.458,16.067,16.39,754996,0
1997-10-03,16.739,16.739,16.176,16.435,1021793,0
1997-10-06,16.35,16.435,16.152,16.35,1200846,0
1997-10-07,16.411,16.411,16.152,16.373,587673,0
1997-10-08,16.286,16.326,15.935,16.082,1420459,0
1997-10-09,16.019,16.239,15.982,16.193,800139,0
1997-10-10,16.128,16.302,16.082,16.239,338980,0
1997-10-13,16.326,16.326,16.067,16.082,501206,0
1997-10-14,16.082,16.082,15.774,15.982,1584213,0
1997-10-15,15.894,16.076,15.894,16.051,673879,0
1997-10-16,16.137,16.185,15.879,15.918,451211,0
1997-10-17,15.855,15.966,15.455,15.525,588178,0
1997-10-20,15.478,15.855,15.44,15.83,585376,0
1997-10-21,15.855,16.076,15.855,16.026,819525,0
1997-10-22,16.026,16.209,15.879,16.137,719027,0
1997-10-23,16.137,16.137,15.767,15.942,1021024,0
1997-10-24,16.003,16.137,15.806,15.879,740452,0
1997-10-27,15.806,15.83,15.282,15.282,643018,0
1997-10-28,15.11,15.879,14.561,15.83,2636863,0
1997-10-29,15.767,15.783,15.223,15.367,1030720,0
1997-10-30,15.235,15.455,15.173,15.329,771572,0
1997-10-31,15.455,15.549,15.148,15.416,1947679,0
1997-11-03,15.588,15.855,15.44,15.855,751419,0
1997-11-04,15.855,16.27,15.855,16.209,2156066,0
1997-11-05,16.246,16.317,15.942,16.185,1182224,0
1997-11-06,16.246,16.246,16.112,16.161,1050867,0
1997-11-07,16.026,16.223,15.966,16.223,764430,0
1997-11-10,16.223,16.27,16.003,16.185,979707,0
1997-11-11,16.137,16.161,15.879,16.003,934816,0
1997-11-12,15.83,16.246,15.83,16.003,870792,0
1997-11-13,16.003,16.246,16.003,16.161,612923,0
1997-11-14,16.161,16.317,16.076,16.209,2136429,0
1997-11-17,16.185,16.404,16.185,16.27,861866,0
1997-11-18,16.209,16.427,16.209,16.334,326483,0
1997-11-19,16.293,16.552,16.27,16.513,728722,0
1997-11-20,16.513,16.648,16.185,16.404,2639162,0
1997-11-21,16.49,16.648,16.381,16.536,754227,0
1997-11-24,16.49,16.576,16.185,16.442,1153914,0
1997-11-25,16.466,16.536,16.404,16.49,588437,0
1997-11-26,16.513,16.536,16.404,16.442,1040411,0
1997-11-28,16.49,16.648,16.427,16.536,205581,0
1997-12-01,16.624,16.868,16.466,16.754,1065662,0
1997-12-02,16.711,16.907,16.711,16.907,1173043,0
1997-12-03,16.907,17.346,16.868,17.196,1710978,0
1997-12-04,17.234,17.54,17.196,17.255,1049595,0
1997-12-05,17.212,17.479,17.101,17.234,775144,0
1997-12-08,17.196,17.502,17.174,17.431,635624,0
1997-12-09,17.525,18.27,17.479,18.27,1729086,0
1997-12-10,18.27,18.27,17.697,18.088,1642366,0
1997-12-11,18.088,18.378,17.941,18.334,1130958,0
1997-12-12,18.444,18.905,18.387,18.64,1858662,0
1997-12-15,18.64,18.685,18.27,18.27,1127898,0
1997-12-16,18.294,18.624,18.294,18.552,824117,0
1997-12-17,18.552,18.708,18.27,18.402,1062346,0
1997-12-18,18.311,18.311,18.05,18.088,683575,0
1997-12-19,17.941,18.05,17.743,18.003,1309762,0
1997-12-22,18.183,18.183,17.855,17.917,569306,0
1997-12-23,17.965,18.028,17.784,17.831,1058520,0
1997-12-24,17.76,17.831,17.743,17.784,492272,0
1997-12-26,17.807,17.981,17.784,17.784,119627,0
1997-12-29,17.807,17.917,17.675,17.917,1017709,0
1997-12-30,17.893,18.088,17.831,18.088,2042815,0
1997-12-31,18.072,18.072,17.855,17.869,1642878,0
1998-01-02,17.743,17.981,17.743,17.807,1097546,0
1998-01-05,17.807,17.941,17.697,17.917,2247635,0
1998-01-06,17.76,18.003,17.743,17.784,1382709,0
1998-01-07,17.768,17.974,17.659,17.974,1912221,0
1998-01-08,17.862,18.144,17.862,17.988,2061182,0
1998-01-09,17.988,17.988,17.681,17.681,1420969,0
1998-01-12,17.51,17.681,17.462,17.62,2660331,0
1998-01-13,17.636,17.988,17.636,17.988,3093432,0
1998-01-14,17.988,18.079,17.751,17.925,1719394,0
1998-01-15,17.862,17.988,17.728,17.988,1141672,0
1998-01-16,17.988,17.988,17.84,17.974,1602576,0
1998-01-20,17.974,18.012,17.681,17.974,2133621,0
1998-01-21,17.988,18.058,17.768,18.012,2019353,0
1998-01-22,18.012,18.012,17.815,17.988,1758420,0
1998-01-23,17.988,17.988,17.462,17.486,959299,0
1998-01-26,17.548,17.596,17.329,17.399,670313,0
1998-01-27,17.399,17.525,17.376,17.462,2708793,0
1998-01-28,17.636,17.768,17.376,17.439,1011080,0
1998-01-29,17.462,17.596,17.399,17.416,1352612,0
1998-01-30,17.416,17.548,17.376,17.376,1592119,0
1998-02-02,17.416,17.877,17.399,17.636,1732401,0
1998-02-03,17.636,17.815,17.51,17.815,734585,0
1998-02-04,17.681,17.95,17.572,17.925,1363324,0
1998-02-05,17.974,17.988,17.62,17.877,1707663,0
1998-02-06,17.95,17.988,17.862,17.974,1762244,0
1998-02-09,17.988,18.012,17.877,18.012,1399034,0
1998-02-10,18.058,18.23,17.877,18.144,2862342,0
1998-02-11,18.215,18.23,17.901,17.974,561654,0
1998-02-12,18.034,18.034,17.791,17.988,613178,0
1998-02-13,17.988,18.079,17.862,17.988,688676,0
1998-02-17,18.12,18.23,17.95,18.034,2106327,0
1998-02-18,18.12,18.655,17.901,17.974,2075209,0
1998-02-19,18.058,18.279,17.636,17.705,1574009,0
1998-02-20,17.768,18.058,17.705,18.058,989652,0
1998-02-23,18.144,18.23,17.877,18.144,1017202,0
1998-02-24,18.168,18.387,17.95,18.079,940679,0
1998-02-25,18.168,18.655,18.168,18.459,1433725,0
1998-02-26,18.693,19.031,18.632,19.007,2153516,0
1998-02-27,18.959,19.272,18.92,19.179,1880594,0
1998-03-02,19.179,19.36,19.179,19.313,1253899,0
1998-03-03,19.046,19.288,18.896,19.179,982764,0
1998-03-04,19.313,19.383,19.179,19.272,685870,0
1998-03-05,19.118,19.713,19.095,19.447,994248,0
1998-03-06,19.736,19.909,19.691,19.846,2104290,0
1998-03-09,19.846,20.199,19.751,20.176,1363070,0
1998-03-10,20.441,20.638,20.128,20.638,1151877,0
1998-03-11,20.66,20.834,20.569,20.809,1092699,0
1998-03-12,20.857,21.054,20.772,21.054,1385771,0
1998-03-13,21.1,21.1,20.772,20.772,1028423,0
1998-03-16,20.747,21.054,20.747,20.92,1288844,0
1998-03-17,20.834,21.054,20.793,21.015,677197,0
1998-03-18,20.92,20.92,20.702,20.747,773361,0
1998-03-19,20.793,21.054,20.702,21.054,351225,0
1998-03-20,21.054,21.054,20.552,20.552,1790301,0
1998-03-23,20.552,20.66,20.333,20.528,1284764,0
1998-03-24,20.479,20.638,20.308,20.569,638428,0
1998-03-25,20.723,20.857,20.479,20.528,1097036,0
1998-03-26,20.373,20.616,20.214,20.505,741220,0
1998-03-27,20.66,20.66,20.394,20.505,624654,0
1998-03-30,20.616,20.793,20.394,20.66,938896,0
1998-03-31,20.723,20.991,20.616,20.991,830238,0
1998-04-01,20.975,21.06,20.73,21.047,882016,0
1998-04-02,21.06,21.375,20.953,21.375,1083772,0
1998-04-03,21.375,21.375,21.109,21.288,928694,0
1998-04-06,21.288,21.423,21.216,21.329,823350,0
1998-04-07,21.265,21.329,20.913,21.06,792999,0
1998-04-08,21.022,21.305,20.999,21.265,1462032,0
1998-04-09,21.265,21.265,21.156,21.173,550940,0
1998-04-13,21.173,21.173,20.818,20.841,2143571,0
1998-04-14,20.888,20.975,20.818,20.841,1988489,0
1998-04-15,20.841,20.888,20.781,20.793,1268440,0
1998-04-16,20.793,20.864,20.513,20.513,1164883,0
1998-04-17,20.552,21.047,20.536,20.953,1280428,0
1998-04-20,20.913,20.928,20.576,20.864,843757,0
1998-04-21,20.793,20.953,20.708,20.913,849623,0
1998-04-22,20.928,20.999,20.888,20.928,861355,0
1998-04-23,20.928,21.022,20.112,20.199,1690061,0
1998-04-24,20.199,20.199,19.736,19.822,3127866,0
1998-04-27,19.917,19.917,19.187,19.225,1303385,0
1998-04-28,19.822,19.822,19.225,19.493,2176472,0
1998-04-29,19.493,20.402,19.431,20.222,1738524,0
1998-04-30,20.245,20.624,20.161,20.536,828452,0
1998-05-01,20.552,20.599,20.199,20.356,600929,0
1998-05-04,20.356,20.599,20.176,20.268,693776,0
1998-05-05,20.199,20.441,20.161,20.441,579759,0
1998-05-06,20.425,20.913,20.38,20.756,1784439,0
1998-05-07,20.793,20.888,20.685,20.888,1097798,0
1998-05-08,20.793,20.928,20.668,20.781,735864,0
1998-05-11,20.928,21.132,20.668,20.708,878954,0
1998-05-12,20.73,20.864,20.536,20.841,791976,0
1998-05-13,20.913,21.047,20.756,20.841,667502,0
1998-05-14,20.888,20.975,20.781,20.888,747852,0
1998-05-15,20.888,20.928,20.333,20.488,832789,0
1998-05-18,20.441,20.624,19.934,20.176,1064644,0
1998-05-19,20.199,20.781,20.089,20.781,1038880,0
1998-05-20,20.781,20.864,20.464,20.576,908289,0
1998-05-21,20.73,20.888,20.464,20.756,663170,0
1998-05-22,20.793,20.864,20.441,20.441,412441,0
1998-05-26,20.464,20.488,20.112,20.112,378772,0
1998-05-27,20.002,20.089,19.579,20.089,728211,0
1998-05-28,20.161,20.161,19.493,19.579,1279918,0
1998-05-29,19.651,20.065,19.603,19.917,871560,0
1998-06-01,19.822,20.308,19.691,20.176,894767,0
1998-06-02,20.536,20.624,20.333,20.464,767491,0
1998-06-03,20.488,20.488,20.049,20.176,1155955,0
1998-06-04,20.176,20.38,20.089,20.308,494827,0
1998-06-05,20.333,20.646,20.176,20.513,433358,0
1998-06-08,20.441,20.513,20.089,20.199,429273,0
1998-06-09,20.488,20.668,20.245,20.333,1183500,0
1998-06-10,20.356,20.425,20.161,20.333,932521,0
1998-06-11,20.488,20.513,20.026,20.176,1104182,0
1998-06-12,20.049,20.268,19.917,20.089,584101,0
1998-06-15,20.049,20.161,19.555,19.579,1745922,0
1998-06-16,19.675,20.002,19.071,19.36,1017202,0
1998-06-17,19.555,19.917,19.335,19.917,1114380,0
1998-06-18,20.002,20.425,19.806,20.308,794019,0
1998-06-19,20.975,20.975,20.536,20.793,1624000,0
1998-06-22,20.793,21.06,20.668,20.913,904970,0
1998-06-23,20.913,21.047,20.818,21.047,806517,0
1998-06-24,21.047,21.156,20.781,21.06,1177128,0
1998-06-25,20.975,20.975,20.402,20.793,1112848,0
1998-06-26,20.864,21.083,20.708,20.913,1048317,0
1998-06-29,21.047,21.109,20.781,20.999,755761,0
1998-06-30,20.953,21.571,20.928,21.423,1456424,0
1998-07-01,21.507,21.861,21.288,21.836,1398269,0
1998-07-02,21.571,21.969,21.507,21.909,861355,0
1998-07-06,21.948,22.284,21.861,22.192,1021538,0
1998-07-07,22.214,22.411,22.151,22.166,482075,0
1998-07-08,22.166,22.662,22.166,22.411,930223,0
1998-07-09,22.324,22.37,21.969,22.08,555787,0
1998-07-10,22.129,22.59,21.909,22.455,1455146,0
1998-07-13,22.528,22.833,22.3,22.747,1097416,0
1998-07-14,22.882,23.368,22.528,23.013,1247908,0
1998-07-15,23.013,23.013,22.347,22.395,1277876,0
1998-07-16,22.479,22.614,22.261,22.434,679749,0
1998-07-17,22.479,22.479,21.776,22.042,913007,0
1998-07-20,21.994,22.434,21.948,21.948,677197,0
1998-07-21,21.948,22.214,21.681,21.861,597363,0
1998-07-22,22.027,22.158,21.673,21.76,690590,0
1998-07-23,21.72,21.852,21.139,21.139,625802,0
1998-07-24,21.587,21.986,20.92,21.852,934558,0
1998-07-27,21.852,22.12,21.673,22.12,1062855,0
1998-07-28,22.158,22.158,21.852,21.852,867222,0
1998-07-29,22.254,22.519,21.587,21.587,2350556,0
1998-07-30,21.673,21.986,20.958,21.224,916831,0
1998-07-31,21.359,21.359,19.806,20.293,1033907,0
1998-08-03,20.252,20.92,20.252,20.826,1166668,0
1998-08-04,21.054,21.359,20.826,20.92,1826394,0
1998-08-05,20.739,20.787,19.854,20.472,1284892,0
1998-08-06,20.293,20.739,20.252,20.694,619553,0
1998-08-07,20.607,20.607,20.207,20.519,920276,0
1998-08-10,20.207,20.694,19.759,20.252,880228,0
1998-08-11,20.252,20.472,19.942,20.342,520080,0
1998-08-12,20.519,20.739,20.026,20.694,582948,0
1998-08-13,20.519,21.054,20.386,20.826,671332,0
1998-08-14,20.958,21.007,19.36,19.675,677330,0
1998-08-17,19.493,20.207,19.187,19.985,870535,0
1998-08-18,20.12,20.519,19.985,20.342,438204,0
1998-08-19,20.342,20.607,19.942,20.161,796695,0
1998-08-20,19.985,20.207,19.455,19.854,864033,0
1998-08-21,19.539,20.252,19.493,20.252,1126752,0
1998-08-24,20.519,20.607,19.806,20.252,727701,0
1998-08-25,20.425,21.407,20.425,21.273,1566356,0
1998-08-26,21.587,21.587,20.161,20.425,5741648,0
1998-08-27,20.293,20.425,19.187,19.408,2035550,0
1998-08-28,19.626,19.675,18.034,18.341,1748093,0
1998-08-31,18.341,18.519,16.254,16.342,1879450,0
1998-09-01,17.053,17.502,16.302,16.519,2186929,0
1998-09-02,16.703,17.408,16.342,16.968,1509477,0
1998-09-03,16.519,17.101,16.342,16.39,899107,0
1998-09-04,16.39,16.922,16.121,16.835,997049,0
1998-09-08,17.32,17.502,16.39,17.101,891325,0
1998-09-09,17.675,17.675,17.234,17.272,1254033,0
1998-09-10,17.368,17.768,17.007,17.234,1290884,0
1998-09-11,17.368,18.12,17.32,17.768,1079308,0
1998-09-14,17.855,18.92,17.768,18.474,762646,0
1998-09-15,18.474,18.474,18.12,18.294,462435,0
1998-09-16,18.12,18.519,18.072,18.294,1357328,0
1998-09-17,18.294,18.693,17.988,18.474,460008,0
1998-09-18,18.207,18.254,17.768,17.941,1507180,0
1998-09-21,17.941,18.207,17.408,18.072,731784,0
1998-09-22,18.254,18.387,17.807,17.855,666100,0
1998-09-23,18.16,18.427,17.768,18.207,830238,0
1998-09-24,18.387,19.007,17.855,17.988,881756,0
1998-09-25,17.988,18.92,17.988,18.92,681532,0
1998-09-28,18.92,19.322,18.693,19.054,555536,0
1998-09-29,19.14,19.187,18.341,18.693,523010,0
1998-09-30,18.519,18.519,17.234,17.587,1251606,0
1998-10-01,16.875,16.968,15.99,16.076,3030815,0
1998-10-02,15.99,16.703,15.99,16.435,1755996,0
1998-10-05,16.342,16.519,15.673,16.168,1535877,0
1998-10-06,16.168,16.168,15.636,15.942,1923192,0
1998-10-07,16.076,16.121,15.408,15.673,1905209,0
1998-10-08,15.673,15.767,14.788,15.273,2056593,0
1998-10-09,15.235,15.235,14.743,15.006,1161184,0
1998-10-12,15.006,15.806,15.006,15.588,2167804,0
1998-10-13,15.588,15.673,15.103,15.636,2028022,0
1998-10-14,15.666,16.067,15.447,15.847,2480637,0
1998-10-15,15.847,16.739,15.847,16.608,2080311,0
1998-10-16,17.143,17.807,16.96,17.768,2209761,0
1998-10-19,17.855,18.835,17.72,18.788,1244717,0
1998-10-20,19.148,20.089,19.148,20.089,1147795,0
1998-10-21,20.089,20.089,18.968,19.234,554258,0
1998-10-22,19.234,19.595,19.103,19.546,584228,0
1998-10-23,19.281,19.595,18.968,19.463,645445,0
1998-10-26,19.463,19.993,19.281,19.814,774890,0
1998-10-27,19.993,19.993,19.328,19.727,730891,0
1998-10-28,19.546,19.595,19.014,19.368,740584,0
1998-10-29,19.727,19.951,19.507,19.951,1124454,0
1998-10-30,20.261,20.308,19.993,20.128,1300959,0
1998-11-02,20.308,20.936,20.222,20.841,1542634,0
1998-11-03,20.802,20.888,20.261,20.308,1083772,0
1998-11-04,20.394,21.249,20.308,20.888,1221762,0
1998-11-05,20.936,21.423,20.802,21.384,1753449,0
1998-11-06,21.423,22.05,21.249,21.869,1368936,0
1998-11-09,22.05,22.05,20.936,21.556,863777,0
1998-11-10,20.888,21.202,20.222,20.308,543799,0
1998-11-11,20.394,20.802,20.042,20.042,618788,0
1998-11-12,20.089,20.624,20.042,20.624,649141,0
1998-11-13,20.756,20.802,20.176,20.394,493807,0
1998-11-16,20.576,21.288,20.576,20.936,312075,0
1998-11-17,21.202,21.384,20.708,20.975,560379,0
1998-11-18,20.668,20.708,20.308,20.488,488705,0
1998-11-19,20.528,21.022,20.261,20.708,747342,0
1998-11-20,20.756,21.202,20.708,21.109,959812,0
1998-11-23,21.384,21.736,21.249,21.689,740327,0
1998-11-24,21.689,21.917,21.335,21.423,1239747,0
1998-11-25,21.423,21.515,20.576,21.156,1303001,0
1998-11-27,21.335,21.515,21.288,21.335,494063,0
1998-11-30,21.249,21.335,20.528,20.624,907015,0
1998-12-01,20.708,20.841,20.441,20.488,1229414,0
1998-12-02,20.668,20.756,19.863,20.356,1169216,0
1998-12-03,20.356,20.394,19.683,19.727,812256,0
1998-12-04,19.993,20.356,19.863,19.909,463326,0
1998-12-07,19.951,20.176,19.642,19.951,1069744,0
1998-12-08,19.993,20.356,19.993,20.042,953307,0
1998-12-09,20.176,20.176,19.727,19.993,954583,0
1998-12-10,20.089,20.176,19.814,19.814,1143714,0
1998-12-11,19.814,19.814,19.463,19.595,1307720,0
1998-12-14,19.463,19.507,19.062,19.148,1013376,0
1998-12-15,19.368,19.368,18.746,18.928,1680880,0
1998-12-16,19.014,19.546,18.788,19.416,1566226,0
1998-12-17,19.103,19.463,19.062,19.328,1372505,0
1998-12-18,19.103,19.281,19.014,19.103,1868098,0
1998-12-21,19.993,20.308,19.062,19.234,1465223,0
1998-12-22,19.993,20.668,19.909,20.261,1940663,0
1998-12-23,20.176,20.708,20.128,20.668,1218193,0
1998-12-24,20.668,20.708,20.528,20.576,353266,0
1998-12-28,20.708,20.888,20.441,20.668,869771,0
1998-12-29,20.528,21.068,20.528,20.888,668016,0
1998-12-30,20.708,21.068,20.708,21.022,511405,0
1998-12-31,21.288,21.288,20.528,20.528,830238,0
1999-01-04,20.708,20.708,20.042,20.128,1267038,0
1999-01-05,20.176,20.528,19.993,20.261,774509,0
1999-01-06,20.12,20.787,20.12,20.569,1032502,0
1999-01-07,20.519,20.616,20.302,20.472,1151367,0
1999-01-08,20.787,21.329,20.472,21.329,2821402,0
1999-01-11,21.241,21.507,21.1,21.375,3675872,0
1999-01-12,21.281,21.329,20.747,21.241,1653587,0
1999-01-13,21.241,21.241,20.653,20.787,1339601,0
1999-01-14,20.653,20.702,19.626,19.713,1357207,0
1999-01-15,20.302,20.616,19.942,20.616,1108766,0
1999-01-19,20.616,20.702,20.026,20.302,1050230,0
1999-01-20,20.433,20.702,20.072,20.472,1432315,0
1999-01-21,20.747,21.06,20.386,20.928,1204416,0
1999-01-22,20.928,21.82,20.616,21.556,949101,0
1999-01-25,21.46,22.042,21.329,21.329,1360644,0
1999-01-26,21.329,22.003,21.329,21.82,797846,0
1999-01-27,21.909,22.403,21.909,22.042,950118,0
1999-01-28,21.869,22.629,21.869,22.629,1252115,0
1999-01-29,22.808,23.255,22.403,23.122,1044875,0
1999-02-01,23.164,23.21,22.582,22.671,681532,0
1999-02-02,22.495,23.21,22.316,23.122,971419,0
1999-02-03,22.849,23.03,22.403,23.03,1199827,0
1999-02-04,23.077,23.21,22.582,22.763,1146263,0
1999-02-05,22.716,22.981,22.629,22.629,717883,0
1999-02-08,22.495,22.671,21.689,22.042,569177,0
1999-02-09,21.955,21.955,21.281,21.375,1148174,0
1999-02-10,21.281,21.595,20.928,21.06,951012,0
1999-02-11,21.329,21.909,21.241,21.869,727954,0
1999-02-12,21.689,22.042,21.1,22.003,843757,0
1999-02-16,22.403,22.536,21.507,21.955,671078,0
1999-02-17,21.955,22.268,20.702,20.702,861737,0
1999-02-18,21.1,21.1,20.207,20.252,1406302,0
1999-02-19,20.433,21.415,20.026,20.967,1999711,0
1999-02-22,21.06,21.595,21.015,21.415,1560743,0
1999-02-23,21.375,21.375,20.88,21.06,1298413,0
1999-02-24,21.195,21.375,20.207,20.302,1299682,0
1999-02-25,20.342,20.519,18.37,19.532,3031832,0
1999-02-26,19.493,19.493,18.503,18.818,2377719,0
1999-03-01,18.999,19.265,18.503,19.133,2098933,0
1999-03-02,19.532,19.626,19.179,19.493,2109903,0
1999-03-03,19.36,19.493,18.951,19.179,1229162,0
1999-03-04,19.087,19.313,18.905,19.219,1068852,0
1999-03-05,19.894,19.942,19.046,19.532,1237705,0
1999-03-08,19.532,19.675,18.818,19.219,1065540,0
1999-03-09,19.36,19.493,18.867,18.999,1344067,0
1999-03-10,19.313,19.313,18.503,18.552,1559598,0
1999-03-11,18.552,18.905,18.239,18.905,2174431,0
1999-03-12,19.265,19.532,18.418,18.552,867475,0
1999-03-15,18.503,18.867,18.144,18.592,1105197,0
1999-03-16,18.552,19.265,18.279,18.37,2826762,0
1999-03-17,18.279,18.503,18.279,18.327,1930333,0
1999-03-18,18.418,18.951,18.418,18.867,1494937,0
1999-03-19,19.532,19.713,18.905,19.579,1568270,0
1999-03-22,19.36,19.713,19.133,19.447,899615,0
1999-03-23,19.179,19.219,18.73,18.999,934432,0
1999-03-24,18.999,19.179,18.905,19.087,1156084,0
1999-03-25,19.046,19.532,18.999,19.532,936472,0
1999-03-26,19.447,19.846,19.219,19.713,1164628,0
1999-03-29,19.846,20.252,19.806,20.12,1518913,0
1999-03-30,19.926,20.513,19.744,20.513,1902148,0
1999-03-31,20.513,20.646,19.972,20.333,2247251,0
1999-04-01,20.285,20.425,19.789,19.926,1610612,0
1999-04-05,20.017,20.92,19.972,20.513,779988,0
1999-04-06,20.513,20.56,19.071,19.431,1889140,0
1999-04-07,19.523,19.523,19.071,19.344,1661496,0
1999-04-08,19.431,19.478,19.297,19.478,1047936,0
1999-04-09,19.478,19.478,18.176,19.071,3004033,0
1999-04-12,19.163,19.926,19.071,19.789,1655631,0
1999-04-13,19.612,19.972,19.431,19.706,937110,0
1999-04-14,19.789,20.599,19.706,20.425,970777,0
1999-04-15,21.367,23.303,21.187,22.488,3288048,0
1999-04-16,22.536,22.536,21.813,21.955,1813133,0
1999-04-19,23.21,23.21,22.354,23.03,1859299,0
1999-04-20,22.488,22.488,21.633,21.861,2111686,0
1999-04-21,22.175,22.175,21.861,22.042,1089257,0
1999-04-22,21.909,21.909,20.92,21.187,1304661,0
1999-04-23,21.187,21.187,20.513,20.513,1535364,0
1999-04-26,20.781,20.781,20.104,20.464,1251859,0
1999-04-27,20.781,21.415,20.739,21.1,3008877,0
1999-04-28,21.1,22.403,21.1,21.415,935455,0
1999-04-29,21.595,22.042,21.499,21.595,918746,0
1999-04-30,21.681,21.861,20.599,21.139,998706,0
1999-05-03,21.1,22.448,20.739,22.307,1551179,0
1999-05-04,22.307,22.307,21.595,22.136,1036971,0
1999-05-05,22.268,22.849,22.089,22.716,1118080,0
1999-05-06,22.307,22.898,22.136,22.849,1428111,0
1999-05-07,22.989,23.122,22.488,23.122,1502077,0
1999-05-10,22.671,23.172,22.671,23.03,1717100,0
1999-05-11,23.172,23.21,23.03,23.122,1348023,0
1999-05-12,23.077,23.122,22.671,22.763,1433979,0
1999-05-13,23.03,23.03,22.536,22.629,793764,0
1999-05-14,22.307,22.448,21.813,21.994,894259,0
1999-05-17,21.281,21.595,20.245,20.781,1668252,0
1999-05-18,21.453,21.453,20.153,20.285,1322129,0
1999-05-19,20.56,20.872,20.333,20.781,757290,0
1999-05-20,20.599,21.453,20.56,21.1,1106984,0
1999-05-21,21.139,21.187,20.285,20.92,1131725,0
1999-05-24,21.187,21.322,21.007,21.1,890560,0
1999-05-25,21.1,21.322,20.958,21.007,1288079,0
1999-05-26,21.007,21.054,20.153,20.958,1100099,0
1999-05-27,20.781,20.781,19.926,20.017,1423647,0
1999-05-28,20.153,20.739,20.153,20.56,1005721,0
1999-06-01,20.781,21.322,20.464,21.187,859952,0
1999-06-02,21.1,21.776,21.007,21.681,1781754,0
1999-06-03,21.499,21.548,21.187,21.322,1089894,0
1999-06-04,21.233,21.955,21.233,21.813,1062091,0
1999-06-07,21.728,22.307,21.595,22.307,888139,0
1999-06-08,22.136,22.536,22.042,22.354,1698227,0
1999-06-09,21.909,22.448,21.909,22.403,758309,0
1999-06-10,22.307,22.307,21.499,21.813,1349551,0
1999-06-11,21.994,22.175,21.776,22.042,798103,0
1999-06-14,22.042,22.042,21.776,21.955,509747,0
1999-06-15,22.042,22.089,20.872,20.872,856129,0
1999-06-16,21.595,21.681,21.322,21.367,867730,0
1999-06-17,21.415,21.728,21.233,21.595,927163,0
1999-06-18,21.367,21.595,20.513,20.646,1396484,0
1999-06-21,20.739,21.054,20.694,20.826,588560,0
1999-06-22,20.826,21.1,20.694,20.826,573641,0
1999-06-23,20.694,20.958,20.513,20.781,552214,0
1999-06-24,20.958,20.958,20.199,20.285,544819,0
1999-06-25,20.333,20.599,20.104,20.153,648246,0
1999-06-28,20.38,20.646,19.972,20.104,893490,0
1999-06-29,20.513,20.694,20.065,20.245,836742,0
1999-06-30,20.333,21.007,20.104,20.781,1619410,0
1999-07-01,20.958,21.633,20.694,21.633,1812745,0
1999-07-02,21.595,21.633,21.367,21.595,878701,0
1999-07-06,21.548,21.633,21.415,21.499,843629,0
1999-07-07,21.595,21.633,21.233,21.499,617004,0
1999-07-08,21.139,21.415,20.92,21.187,797970,0
1999-07-09,20.781,21.187,20.739,20.958,1304919,0
1999-07-12,21.415,21.453,20.464,20.599,753974,0
1999-07-13,20.599,20.781,20.38,20.646,1629997,0
1999-07-14,20.953,21.673,20.638,21.359,2771412,0
1999-07-15,21.491,21.587,21.047,21.047,1472745,0
1999-07-16,21.132,21.72,21.083,21.673,1058648,0
1999-07-19,21.673,22.261,21.673,22.261,1223169,0
1999-07-20,22.08,22.214,21.852,21.948,1061963,0
1999-07-21,22.034,22.034,21.768,21.994,878827,0
1999-07-22,21.994,21.994,21.633,21.852,1149071,0
1999-07-23,21.994,22.354,21.901,22.307,1658814,0
1999-07-26,22.214,22.575,21.994,22.129,2059397,0
1999-07-27,22.129,22.488,21.673,22.354,1336416,0
1999-07-28,22.307,22.763,22.214,22.763,795038,0
1999-07-29,22.488,22.575,21.994,22.488,1389723,0
1999-07-30,22.395,22.488,21.265,21.491,676942,0
1999-08-02,21.813,21.994,21.359,21.633,924483,0
1999-08-03,21.633,21.633,21.047,21.224,1357461,0
1999-08-04,21.224,21.768,21.18,21.491,819143,0
1999-08-05,21.813,21.948,21.224,21.587,782667,0
1999-08-06,21.407,21.72,21.18,21.407,732167,0
1999-08-09,21.407,21.491,21.047,21.265,1055205,0
1999-08-10,21.132,21.132,20.638,20.905,853958,0
1999-08-11,20.953,21.18,20.723,20.953,636770,0
1999-08-12,20.905,21.047,20.638,20.772,901910,0
1999-08-13,20.818,21.491,20.818,21.224,816467,0
1999-08-16,21.224,21.313,20.905,21.224,293834,0
1999-08-17,21.224,21.265,20.905,21.083,470598,0
1999-08-18,21.047,21.083,20.818,20.953,923465,0
1999-08-19,20.505,21.047,20.409,21.047,646205,0
1999-08-20,20.953,20.999,20.638,20.685,1026124,0
1999-08-23,20.772,21.265,20.772,21.224,1305425,0
1999-08-24,21.224,21.539,21.18,21.359,423026,0
1999-08-25,21.359,21.673,21.224,21.673,917468,0
1999-08-26,21.633,21.72,21.265,21.359,1576047,0
1999-08-27,21.407,21.539,21.132,21.224,400325,0
1999-08-30,21.132,21.265,20.818,20.905,515866,0
1999-08-31,20.905,20.905,20.365,20.457,532704,0
1999-09-01,20.544,21.587,20.457,20.999,3949302,0
1999-09-02,21.132,22.488,20.999,22.395,10254134,0
1999-09-03,22.671,23.436,22.354,23.436,1926893,0
1999-09-07,23.255,23.303,22.716,23.077,1620432,0
1999-09-08,22.898,23.122,22.763,23.077,1154552,0
1999-09-09,22.763,22.898,22.536,22.716,1083006,0
1999-09-10,22.981,23.03,22.671,22.943,1355290,0
1999-09-13,22.8,24.253,22.716,24.204,1916815,0
1999-09-14,24.204,24.339,23.846,24.158,1608824,0
1999-09-15,24.158,24.339,23.75,24.027,1690829,0
1999-09-16,23.846,23.846,23.03,23.255,1208243,0
1999-09-17,23.164,23.618,23.077,23.21,1767475,0
1999-09-20,23.21,23.618,22.943,23.522,659348,0
1999-09-21,23.436,23.484,22.763,22.981,457587,0
1999-09-22,22.981,23.569,22.943,23.21,1056606,0
1999-09-23,23.303,23.522,22.898,23.077,2141655,0
1999-09-24,22.8,22.943,21.901,22.08,1013245,0
1999-09-27,22.395,22.395,21.901,21.901,820289,0
1999-09-28,21.768,21.768,21.083,21.491,1398139,0
1999-09-29,21.359,21.539,20.864,21.18,748742,0
1999-09-30,21.265,22.536,21.047,22.395,2224297,0
1999-10-01,22.395,22.575,21.948,22.536,1222531,0
1999-10-04,22.488,22.943,22.354,22.8,562546,0
1999-10-05,22.716,22.898,21.313,21.407,1767347,0
1999-10-06,22.08,22.08,21.453,21.587,1218958,0
1999-10-07,21.453,21.852,21.313,21.673,1357074,0
1999-10-08,21.852,21.994,21.633,21.673,999601,0
1999-10-11,21.539,22.763,21.539,22.307,982639,0
1999-10-12,21.948,22.214,21.673,21.673,647606,0
1999-10-13,21.453,21.587,20.999,20.999,1136443,0
1999-10-14,20.999,21.18,20.685,21.047,1645299,0
1999-10-15,21.224,21.673,20.409,21.132,1565335,0
1999-10-18,20.818,21.265,20.365,20.685,1308100,0
1999-10-19,20.685,21.047,20.544,20.592,876917,0
1999-10-20,20.864,21.313,20.457,20.723,1323150,0
1999-10-21,20.685,20.723,20.229,20.505,1920769,0
1999-10-22,20.592,20.905,20.457,20.772,1151621,0
1999-10-25,20.592,20.772,20.277,20.325,1060691,0
1999-10-26,20.277,20.505,19.822,19.822,1229286,0
1999-10-27,20.137,20.638,19.909,20.137,1369192,0
1999-10-28,21.132,21.453,20.953,21.407,1258236,0
1999-10-29,21.453,22.629,21.453,22.136,1756633,0
1999-11-01,22.042,22.448,21.359,21.728,661765,0
1999-11-02,21.768,22.268,21.728,21.994,1416631,0
1999-11-03,21.861,22.403,21.768,22.363,1838257,0
1999-11-04,22.221,22.268,21.407,21.453,866329,0
1999-11-05,21.587,22.136,21.499,21.548,1026254,0
1999-11-08,21.359,21.752,21.322,21.681,739437,0
1999-11-09,21.681,21.861,21.322,21.407,740966,0
1999-11-10,20.685,21.453,20.638,21.453,748237,0
1999-11-11,21.273,21.861,21.132,21.681,935072,0
1999-11-12,21.768,21.994,20.953,21.322,1268570,0
1999-11-15,20.409,20.999,20.365,20.999,1035438,0
1999-11-17,20.772,21.047,20.685,20.864,1583317,0
1999-11-18,20.864,20.999,20.496,20.592,973455,0
1999-11-19,20.316,20.409,19.595,19.642,1664049,0
1999-11-22,19.14,19.774,19.14,19.595,2843978,0
1999-11-23,19.774,19.87,19.322,19.368,1298918,0
1999-11-24,19.368,19.498,18.64,18.78,1681516,0
1999-11-26,17.776,18.818,17.735,18.685,566247,0
1999-11-29,18.685,19.095,18.144,18.867,2404757,0
1999-11-30,18.818,19.095,18.144,18.41,1637515,0
1999-12-01,17.823,18.601,17.51,17.735,2486761,0
1999-12-02,18.685,18.685,17.776,17.776,2112447,0
1999-12-03,17.688,18.41,17.143,17.965,4090994,0
1999-12-06,17.688,18.144,17.462,17.462,3243663,0
1999-12-07,18.05,18.05,17.281,17.281,1771683,0
1999-12-08,17.329,17.416,16.695,16.695,2618880,0
1999-12-09,16.326,17.053,16.326,16.695,2388178,0
1999-12-10,16.695,17.189,16.466,17.143,2179914,0
1999-12-13,17.329,17.556,17.007,17.281,2190374,0
1999-12-14,17.51,18.144,17.368,17.51,2902772,0
1999-12-15,17.51,18.37,17.462,18.144,2022286,0
1999-12-16,18.144,18.552,18.05,18.183,1949975,0
1999-12-17,18.183,19.272,18.183,18.959,3086546,0
1999-12-20,18.818,18.959,17.776,17.869,1251606,0
1999-12-21,18.05,18.279,17.368,17.462,1698482,0
1999-12-22,17.462,17.596,16.96,17.234,1348913,0
1999-12-23,17.416,17.965,17.329,17.869,1059799,0
1999-12-27,17.329,18.183,17.329,17.917,1020772,0
1999-12-28,17.869,17.965,17.51,17.51,1464966,0
1999-12-29,17.776,18.327,17.688,18.183,769532,0
1999-12-30,18.144,18.867,18.144,18.685,1058394,0
1999-12-31,18.23,18.601,18.183,18.41,638682,0
2000-01-03,18.327,18.41,17.965,18.279,2104416,0
2000-01-04,17.688,18.183,16.875,17.823,2081080,0
2000-01-05,17.823,17.957,16.954,17.094,1305678,0
2000-01-06,17.272,17.408,16.726,17.272,1967190,0
2000-01-07,17.502,18.37,17.32,17.91,1811221,0
2000-01-10,17.823,17.869,17.143,17.408,1386024,0
2000-01-11,17.227,17.644,17.044,17.044,737392,0
2000-01-12,17.143,17.408,16.68,16.77,1449408,0
2000-01-13,17.044,17.32,16.64,16.726,1736608,0
2000-01-14,16.64,16.954,15.951,16.868,1389852,0
2000-01-18,16.496,16.954,16.223,16.954,1620303,0
2000-01-19,17.681,17.681,16.954,17.094,2085670,0
2000-01-20,17.094,17.32,16.317,16.496,1179677,0
2000-01-21,16.496,16.496,15.588,16.451,2606382,0
2000-01-24,16.137,16.223,14.537,14.537,2859664,0
2000-01-25,15.132,15.132,14.13,14.31,2675252,0
2000-01-26,14.537,14.582,14.225,14.358,2833142,0
2000-01-27,14.765,15.086,14.492,14.992,2115767,0
2000-01-28,14.678,14.954,14.225,14.31,1229795,0
2000-01-31,14.31,14.765,14.177,14.537,991692,0
2000-02-01,14.492,14.811,14.31,14.765,1370211,0
2000-02-02,14.765,14.811,14.225,14.582,1233880,0
2000-02-03,14.632,15.038,13.902,14.035,2061694,0
2000-02-04,14.13,14.225,13.221,13.496,2579982,0
2000-02-07,13.496,13.722,13.126,13.677,1612013,0
2000-02-08,13.628,14.035,13.126,13.352,1708810,0
2000-02-09,12.993,13.174,12.9,13.031,2477321,0
2000-02-10,13.078,13.078,12.625,12.625,2454493,0
2000-02-11,12.767,12.804,12.444,12.578,3090752,0
2000-02-14,12.945,13.677,12.625,13.58,2005577,0
2000-02-15,13.855,14.453,13.449,14.31,1984153,0
2000-02-16,14.31,14.811,14.225,14.582,2268933,0
2000-02-17,14.404,15.358,14.31,15.086,2907233,0
2000-02-18,14.954,14.954,14.262,14.453,2031210,0
2000-02-22,13.761,14.262,13.761,13.807,2293928,0
2000-02-23,13.761,13.989,13.628,13.677,2133748,0
2000-02-24,13.807,13.807,13.305,13.628,1207991,0
2000-02-25,13.449,13.677,13.174,13.449,1623492,0
2000-02-28,13.677,13.677,13.174,13.174,1602192,0
2000-02-29,13.221,13.628,13.031,13.031,3177347,0
2000-03-01,12.945,13.58,12.945,13.262,2800745,0
2000-03-02,13.262,13.352,13.078,13.221,2428858,0
2000-03-03,12.804,13.262,12.804,12.851,1464966,0
2000-03-06,12.945,13.031,12.53,12.718,1277238,0
2000-03-07,12.945,13.402,12.804,13.221,1627952,0
2000-03-08,12.767,14.225,12.668,13.855,1965278,0
2000-03-09,13.305,13.761,13.126,13.305,1947039,0
2000-03-10,13.305,13.807,13.031,13.402,1032891,0
2000-03-13,13.221,14.035,13.221,13.761,1286037,0
2000-03-14,13.496,13.677,12.804,13.496,2000730,0
2000-03-15,13.532,14.404,12.9,14.084,1745030,0
2000-03-16,14.453,16.137,14.358,15.767,4092906,0
2000-03-17,15.863,16.223,15.086,16.042,2831228,0
2000-03-20,16.042,16.544,15.813,16.366,2025346,0
2000-03-21,16.185,16.68,15.767,16.27,1754342,0
2000-03-22,16.27,16.451,15.588,15.863,1531412,0
2000-03-23,15.863,17.143,15.723,16.592,1250202,0
2000-03-24,16.64,17.32,16.544,16.914,1410000,0
2000-03-27,16.77,16.819,16.137,16.427,970396,0
2000-03-28,16.411,16.726,15.767,16.042,1278899,0
2000-03-29,16.223,16.411,15.767,15.813,1174574,0
2000-03-30,15.863,16.317,15.767,15.863,954583,0
2000-03-31,16.042,16.68,14.954,14.954,1785458,0
2000-04-03,15.588,16.77,15.588,16.411,1506799,0
2000-04-04,16.411,17.227,15.682,16.042,2862089,0
2000-04-05,16.042,16.64,15.997,16.404,875767,0
2000-04-06,16.592,16.64,15.723,16.128,1149712,0
2000-04-07,15.951,16.404,15.723,15.997,1444309,0
2000-04-10,15.997,16.357,15.855,15.855,1435126,0
2000-04-11,15.997,16.868,15.901,16.726,1262319,0
2000-04-12,18.334,18.608,17.688,18.058,3118427,0
2000-04-13,18.058,18.286,17.644,17.735,1493916,0
2000-04-14,17.644,17.688,16.64,17.189,3062312,0
2000-04-17,17.189,17.189,16.27,16.68,1902280,0
2000-04-18,16.68,16.68,16.042,16.317,1032634,0
2000-04-19,16.68,16.68,15.997,16.544,854597,0
2000-04-20,16.64,16.868,16.128,16.404,934816,0
2000-04-24,16.223,16.544,15.951,16.451,4833744,0
2000-04-25,16.27,16.64,16.042,16.128,2235007,0
2000-04-26,15.951,16.64,15.951,16.496,4442471,0
2000-04-27,16.128,16.954,15.951,16.819,1998566,0
2000-04-28,16.64,17.094,16.357,16.451,1330038,0
2000-05-01,16.357,16.819,16.317,16.592,1478616,0
2000-05-02,16.592,16.68,16.27,16.68,1348783,0
2000-05-03,16.317,16.496,15.029,15.731,1293054,0
2000-05-04,16.042,16.042,15.079,15.173,1215260,0
2000-05-05,15.173,15.997,15.173,15.628,843498,0
2000-05-08,15.214,15.58,15.029,15.173,1519295,0
2000-05-09,15.125,15.628,15.029,15.399,1407832,0
2000-05-10,15.214,15.628,14.804,14.939,1610995,0
2000-05-11,14.985,15.58,14.939,14.985,1443412,0
2000-05-12,14.939,15.399,14.891,14.961,1382836,0
2000-05-15,15.307,15.533,14.891,15.079,1240254,0
2000-05-16,15.307,15.486,15.079,15.351,892602,0
2000-05-17,15.214,15.486,14.985,15.351,1142564,0
2000-05-18,15.307,15.351,14.662,14.71,1426196,0
2000-05-19,14.576,14.804,14.529,14.576,1459609,0
2000-05-22,14.891,14.891,14.388,14.529,687145,0
2000-05-23,14.616,14.891,14.341,14.804,2233988,0
2000-05-24,14.662,14.985,14.302,14.484,1589696,0
2000-05-25,14.388,14.804,14.256,14.484,1669403,0
2000-05-26,14.662,14.757,13.981,14.208,1029059,0
2000-05-30,14.302,14.851,14.302,14.757,991053,0
2000-05-31,14.302,14.662,14.302,14.413,1548886,0
2000-06-01,14.484,15.125,14.388,15.125,1203525,0
2000-06-02,15.951,15.951,15.399,15.533,1298539,0
2000-06-05,15.351,15.58,14.804,15.148,980855,0
2000-06-06,15.399,15.399,14.939,15.029,2456408,0
2000-06-07,14.576,14.576,13.747,13.838,4174523,0
2000-06-08,13.887,13.887,13.289,13.563,2987072,0
2000-06-09,13.747,13.934,12.923,13.198,2907233,0
2000-06-12,13.198,13.198,12.325,12.791,3031196,0
2000-06-13,12.829,13.15,12.693,13.018,3183470,0
2000-06-14,13.198,13.838,12.876,13.018,4631223,0
2000-06-15,13.018,14.019,12.969,13.289,3539416,0
2000-06-16,13.289,13.768,13.289,13.768,2695660,0
2000-06-19,13.747,14.256,13.473,13.588,3425399,0
2000-06-20,13.747,14.208,13.473,13.563,1775000,0
2000-06-21,13.612,14.067,13.539,13.539,1633438,0
2000-06-22,13.473,13.747,13.198,13.268,2045111,0
2000-06-23,13.336,13.473,13.15,13.174,1371618,0
2000-06-26,13.246,13.661,13.15,13.221,1272648,0
2000-06-27,13.336,14.019,13.336,13.958,1961455,0
2000-06-28,13.981,14.113,13.747,13.894,1904698,0
2000-06-29,13.934,14.113,13.563,13.563,1391255,0
2000-06-30,13.473,13.661,13.237,13.246,1801780,0
2000-07-03,13.425,14.019,13.425,13.981,312586,0
2000-07-05,14.576,14.576,14.113,14.208,774509,0
2000-07-06,14.341,14.662,14.019,14.576,991187,0
2000-07-07,14.576,14.616,13.887,14.256,1798337,0
2000-07-10,14.302,14.388,13.981,14.113,934558,0
2000-07-11,14.162,14.256,13.838,14.208,1041557,0
2000-07-12,14.388,14.484,13.973,14.019,1525672,0
2000-07-13,14.249,14.249,13.7,14.113,1044875,0
2000-07-14,13.747,14.067,13.652,13.747,1168962,0
2000-07-17,13.747,14.388,13.7,14.137,867092,0
2000-07-18,13.747,14.437,13.652,14.437,1331953,0
2000-07-19,14.437,14.569,14.294,14.569,1197276,0
2000-07-20,14.616,14.851,14.294,14.757,1581149,0
2000-07-21,14.804,14.939,14.529,14.616,652072,0
2000-07-24,14.616,14.939,14.569,14.804,872960,0
2000-07-25,14.804,14.851,14.616,14.71,607183,0
2000-07-26,14.71,14.985,14.71,14.851,1632929,0
2000-07-27,15.307,15.307,14.71,14.851,600427,0
2000-07-28,14.757,14.985,14.616,14.71,843757,0
2000-07-31,14.437,14.985,14.437,14.569,959939,0
2000-08-01,14.662,14.939,14.569,14.939,439223,0
2000-08-02,15.079,15.079,14.71,15.029,545071,0
2000-08-03,15.029,15.029,14.294,14.388,1152001,0
2000-08-04,14.569,14.757,14.294,14.437,1289610,0
2000-08-07,14.484,14.985,14.388,14.939,3103253,0
2000-08-08,15.813,16.418,15.636,16.326,3383442,0
2000-08-09,16.373,16.373,15.265,15.351,2074191,0
2000-08-10,15.399,15.495,14.939,15.029,1121775,0
2000-08-11,15.029,16.137,14.985,15.959,1937864,0
2000-08-14,16.185,16.185,15.173,15.495,2079419,0
2000-08-15,15.495,15.588,15.029,15.125,1272903,0
2000-08-16,15.125,15.307,14.851,14.939,859186,0
2000-08-17,14.939,14.985,14.71,14.804,1890801,0
2000-08-18,14.71,14.899,14.569,14.662,778972,0
2000-08-21,14.757,14.939,14.569,14.662,891325,0
2000-08-22,14.569,14.71,14.569,14.662,734585,0
2000-08-23,14.569,14.71,14.153,14.2,2755090,0
2000-08-24,14.067,14.294,14.019,14.067,1691849,0
2000-08-25,14.153,14.569,14.153,14.341,783560,0
2000-08-28,14.2,14.529,14.2,14.484,702450,0
2000-08-29,14.484,14.616,14.113,14.249,1376839,0
2000-08-30,14.388,14.529,14.019,14.153,1050741,0
2000-08-31,14.113,14.569,14.113,14.396,1415104,0
2000-09-01,14.529,14.662,14.249,14.388,879722,0
2000-09-05,14.388,14.616,14.153,14.2,1853303,0
2000-09-06,14.437,14.662,13.747,14.484,815314,0
2000-09-07,14.529,14.71,14.019,14.153,2089494,0
2000-09-08,14.341,14.484,14.153,14.388,3247870,0
2000-09-11,14.388,14.851,14.388,14.616,1615458,0
2000-09-12,14.71,14.71,14.019,14.019,1463945,0
2000-09-13,14.067,14.294,13.927,14.067,1294840,0
2000-09-14,13.973,14.294,13.927,14.153,1271501,0
2000-09-15,14.153,14.341,14.019,14.341,1659452,0
2000-09-18,14.294,14.341,13.511,13.7,1266786,0
2000-09-19,13.7,13.973,13.465,13.652,833173,0
2000-09-20,13.652,13.652,13.368,13.511,853449,0
2000-09-21,13.511,13.556,13.19,13.237,903697,0
2000-09-22,13.652,13.652,13.143,13.417,616621,0
2000-09-25,13.368,13.604,13.281,13.604,757417,0
2000-09-26,13.604,13.83,13.093,13.19,2479363,0
2000-09-27,13.046,13.368,12.961,13.237,1602446,0
2000-09-28,13.237,13.652,13.237,13.604,647998,0
2000-09-29,13.604,13.879,13.465,13.747,902295,0
2000-10-02,13.556,13.652,13.368,13.652,865567,0
2000-10-03,13.328,13.879,13.328,13.83,1733935,0
2000-10-04,13.83,14.113,13.7,13.83,1664556,0
2000-10-05,12.178,12.868,11.62,12.084,11270188,0
2000-10-06,12.084,12.309,12.084,12.178,1493279,0
2000-10-09,12.309,12.546,12.035,12.357,852681,0
2000-10-10,12.357,12.452,11.894,11.988,1836344,0
2000-10-11,11.95,12.509,11.95,12.178,1700008,0
2000-10-12,12.272,12.461,11.666,11.765,3437771,0
2000-10-13,11.715,11.854,11.666,11.715,2208357,0
2000-10-16,11.715,11.715,11.298,11.481,2736089,0
2000-10-17,11.529,11.529,11.159,11.159,1406812,0
2000-10-18,11.253,11.344,10.781,11.015,3060146,0
2000-10-19,11.015,11.765,11.015,11.529,2150836,0
2000-10-20,11.344,11.902,11.344,11.666,1833791,0
2000-10-23,11.666,11.997,11.529,11.572,1209519,0
2000-10-24,11.81,12.364,11.715,12.178,1536513,0
2000-10-25,12.317,12.461,12.084,12.13,1163098,0
2000-10-26,12.224,12.509,12.084,12.084,1247651,0
2000-10-27,12.084,12.461,12.084,12.272,762008,0
2000-10-30,12.413,13.385,12.364,13.254,1034672,0
2000-10-31,13.11,13.95,12.969,13.902,1593518,0
2000-11-01,13.669,14.084,13.336,13.669,1128921,0
2000-11-02,13.571,13.855,13.571,13.62,1018094,0
2000-11-03,13.669,13.807,13.524,13.571,1188604,0
2000-11-06,13.761,13.807,13.524,13.62,1010313,0
2000-11-07,13.571,13.669,13.433,13.571,581932,0
2000-11-08,13.433,13.855,13.433,13.571,1206458,0
2000-11-09,13.571,13.807,13.018,13.158,1900744,0
2000-11-10,13.018,13.254,13.018,13.11,1417271,0
2000-11-13,13.11,13.385,13.11,13.206,957384,0
2000-11-14,13.48,13.62,13.206,13.48,2840660,0
2000-11-15,13.62,13.62,13.254,13.48,1574645,0
2000-11-16,13.385,13.571,13.385,13.524,1339732,0
2000-11-17,13.524,13.807,13.524,13.669,1327232,0
2000-11-20,13.669,13.761,13.433,13.715,1379520,0
2000-11-21,13.524,13.761,13.524,13.62,1003681,0
2000-11-22,13.715,13.855,13.524,13.715,1417271,0
2000-11-24,14.225,14.225,13.761,13.95,558213,0
2000-11-27,13.95,14.781,13.807,14.552,1826904,0
2000-11-28,14.552,14.64,13.989,14.316,991308,0
2000-11-29,14.035,14.365,13.989,14.084,1037607,0
2000-11-30,14.599,14.599,13.855,14.365,1219978,0
2000-12-01,14.225,14.922,14.225,14.922,1511391,0
2000-12-04,14.64,16.317,14.599,16.128,2203509,0
2000-12-05,17.572,17.855,16.968,17.572,3431394,0
2000-12-06,16.732,17.204,16.366,16.552,2276201,0
2000-12-07,16.64,16.732,16.176,16.366,2023686,0
2000-12-08,16.366,16.504,15.621,16.034,2715293,0
2000-12-11,15.715,15.901,15.621,15.621,2283471,0
2000-12-12,15.621,15.806,15.433,15.525,2932359,0
2000-12-13,15.901,15.901,15.013,15.013,2701267,0
2000-12-14,15.062,15.25,14.506,14.552,3722170,0
2000-12-15,14.225,14.552,14.225,14.552,3968050,0
2000-12-18,15.25,15.25,14.827,15.157,2610977,0
2000-12-19,15.157,15.99,14.875,14.875,4050818,0
2000-12-20,14.875,15.99,14.875,15.76,4115989,0
2000-12-21,16.27,16.968,15.76,16.778,4460200,0
2000-12-22,18.592,18.592,17.572,17.988,4088061,0
2000-12-26,18.224,19.241,18.224,18.592,1898450,0
2000-12-27,18.64,18.874,18.224,18.73,1305041,0
2000-12-28,18.73,19.431,18.318,19.014,1325954,0
2000-12-29,19.196,20.08,19.062,19.11,1631524,0
2001-01-02,19.148,19.148,17.988,18.27,2676017,0
2001-01-03,17.855,18.874,17.572,18.543,4904523,0
2001-01-04,18.592,20.034,18.543,19.571,5779014,0
2001-01-05,19.571,19.666,18.78,19.288,2094342,0
2001-01-08,18.968,19.196,16.687,16.922,6836386,0
2001-01-09,17.337,17.855,17.204,17.383,3060146,0
2001-01-10,17.249,17.346,16.732,16.968,1713912,0
2001-01-11,17.014,17.486,16.922,17.204,3101084,0
2001-01-12,17.159,17.712,16.922,17.439,1886333,0
2001-01-16,17.439,17.76,17.06,17.486,1248034,0
2001-01-17,17.486,18.183,17.486,17.76,2064875,0
2001-01-18,17.76,17.807,16.875,17.014,1237832,0
2001-01-19,16.827,17.06,16.411,16.732,1829967,0
2001-01-22,16.732,16.778,16.317,16.592,1291016,0
2001-01-23,16.592,17.807,16.592,17.439,1655501,0
2001-01-24,17.439,17.855,17.296,17.76,1107879,0
2001-01-25,17.76,17.95,17.296,17.628,4679553,0
2001-01-26,17.76,17.76,17.204,17.439,992075,0
2001-01-29,17.423,17.517,17.022,17.494,1734060,0
2001-01-30,17.486,17.688,17.204,17.579,2446077,0
2001-01-31,17.728,18.088,17.612,17.95,2077126,0
2001-02-01,17.95,18.318,17.91,18.191,1507818,0
2001-02-02,18.318,18.327,17.831,18.072,785856,0
2001-02-05,18.254,18.286,17.877,18.136,880485,0
2001-02-06,18.136,18.136,17.204,17.241,3424758,0
2001-02-07,17.423,17.751,17.241,17.564,1471980,0
2001-02-08,17.564,17.728,17.204,17.423,1081223,0
2001-02-09,17.502,17.532,17.227,17.454,1073444,0
2001-02-12,17.391,17.564,17.296,17.454,1362180,0
2001-02-13,17.51,17.95,17.431,17.776,1286294,0
2001-02-14,17.925,17.925,17.204,17.337,1023196,0
2001-02-15,17.502,18.003,17.462,17.84,1713912,0
2001-02-16,17.212,17.76,17.212,17.249,2499893,0
2001-02-20,17.249,17.54,17.03,17.053,1839534,0
2001-02-21,17.053,17.167,16.68,16.68,1383601,0
2001-02-22,16.868,16.938,16.231,16.648,1908910,0
2001-02-23,16.648,16.718,16.019,16.278,1802416,0
2001-02-26,16.528,17.182,16.451,17.118,1372634,0
2001-02-27,17.189,17.423,16.954,17.376,2219835,0
2001-02-28,17.564,17.728,17.272,17.479,2011061,0
2001-03-01,17.651,17.76,17.22,17.72,1701796,0
2001-03-02,17.76,18.303,17.688,17.91,1718632,0
2001-03-05,17.91,18.23,17.76,18.02,1827034,0
2001-03-06,18.112,18.112,17.579,17.76,1181720,0
2001-03-07,17.988,18.136,17.688,17.901,1824864,0
2001-03-08,18.072,18.708,17.768,18.708,3515310,0
2001-03-09,18.511,18.511,18.096,18.286,1118335,0
2001-03-12,18.286,18.327,17.91,17.933,1201231,0
2001-03-13,18.12,18.12,17.579,18.003,1449791,0
2001-03-14,17.54,17.728,17.289,17.651,1191539,0
2001-03-15,17.423,17.54,17.167,17.391,1274049,0
2001-03-16,16.868,17.353,16.835,16.954,2164867,0
2001-03-19,17.204,17.204,16.938,17.109,1646830,0
2001-03-20,17.204,17.353,16.608,16.608,2435745,0
2001-03-21,16.648,17.03,16.49,16.726,2300305,0
2001-03-22,17.014,17.014,16.082,16.302,2459850,0
2001-03-23,16.381,16.938,16.317,16.778,1611249,0
2001-03-26,16.938,17.204,16.842,17.204,1229162,0
2001-03-27,17.022,17.204,16.851,16.99,1214492,0
2001-03-28,17.126,17.353,16.616,16.99,2256818,0
2001-03-29,16.99,17.346,16.868,17.272,4717687,0
2001-03-30,17.272,18.058,17.204,18.058,5640769,0
2001-04-02,18.058,18.511,17.885,18.096,3080551,0
2001-04-03,17.95,18.104,17.151,17.346,2356932,0
2001-04-04,17.346,17.917,17.189,17.675,2182339,0
2001-04-05,17.751,18.088,17.486,18.034,1920005,0
2001-04-06,18.05,18.128,17.628,18.034,1289610,0
2001-04-09,18.042,18.12,17.933,18.088,2284875,0
2001-04-10,17.981,18.286,17.791,18.058,2193818,0
2001-04-11,18.199,18.199,17.728,17.862,1285275,0
2001-04-12,17.862,18.042,17.62,17.988,775015,0
2001-04-16,18.028,18.05,17.848,18.05,749126,0
2001-04-17,17.862,18.05,17.862,18.05,756013,0
2001-04-18,18.05,18.883,17.901,18.788,5587586,0
2001-04-19,18.804,18.883,18.279,18.356,4946098,0
2001-04-20,18.536,18.536,17.901,18.191,3940123,0
2001-04-23,18.362,18.387,17.823,18.012,1292926,0
2001-04-24,18.012,18.088,17.675,17.901,1854324,0
2001-04-25,18.012,18.168,17.675,18.096,1177128,0
2001-04-26,18.128,18.199,17.823,17.941,1943851,0
2001-04-27,18.012,18.05,17.831,17.869,1901383,0
2001-04-30,17.941,18.05,17.227,17.296,2496707,0
2001-05-01,17.587,17.603,17.204,17.572,2344304,0
2001-05-02,17.572,17.941,17.368,17.712,1460757,0
2001-05-03,17.712,17.712,17.101,17.118,1031997,0
2001-05-04,17.038,17.383,16.851,17.296,1437292,0
2001-05-07,17.296,17.675,17.151,17.36,1428622,0
2001-05-08,17.227,17.368,16.938,17.227,956370,0
2001-05-09,17.399,17.399,16.968,17.085,1089894,0
2001-05-10,17.085,17.439,17.038,17.416,1488177,0
2001-05-11,17.525,17.525,16.778,16.998,2043838,0
2001-05-14,16.96,16.998,16.624,16.922,1463436,0
2001-05-15,16.922,16.922,16.584,16.77,2490840,0
2001-05-16,16.64,17.862,16.544,17.76,2961309,0
2001-05-17,17.823,18.079,17.675,18.003,2238710,0
2001-05-18,18.05,18.088,17.791,18.079,1734826,0
2001-05-21,18.079,18.088,17.712,17.996,1940281,0
2001-05-22,17.996,18.168,17.848,17.91,1635990,0
2001-05-23,18.012,18.012,17.502,17.612,1031866,0
2001-05-24,17.612,17.659,17.159,17.32,2130178,0
2001-05-25,17.337,17.636,17.296,17.36,1224440,0
2001-05-29,17.36,17.587,17.296,17.479,886990,0
2001-05-30,17.486,17.564,17.32,17.391,1054567,0
2001-05-31,17.391,17.667,17.353,17.572,785986,0
2001-06-01,17.564,17.564,16.931,17.227,1989764,0
2001-06-04,17.376,17.981,17.227,17.675,1936583,0
2001-06-05,18.05,18.16,17.885,18.088,3999298,0
2001-06-06,18.096,18.247,17.791,18.168,3209229,0
2001-06-07,18.05,18.348,18.05,18.239,2585086,0
2001-06-08,18.318,18.739,18.199,18.56,2426821,0
2001-06-11,18.552,18.811,18.48,18.576,2162570,0
2001-06-12,18.723,18.858,18.247,18.796,3290598,0
2001-06-13,18.503,18.78,18.466,18.584,2154407,0
2001-06-14,18.723,18.763,18.356,18.503,2784801,0
2001-06-15,18.215,18.489,17.862,18.05,4166236,0
2001-06-18,18.05,18.655,17.981,18.348,1800633,0
2001-06-19,18.387,18.503,18.104,18.503,1706006,0
2001-06-20,18.503,19.022,18.503,18.896,3787079,0
2001-06-21,18.804,18.951,18.435,18.723,3173521,0
2001-06-22,18.723,19.14,18.356,19.014,2325817,0
2001-06-25,19.014,19.507,18.804,19.095,2387669,0
2001-06-26,19.014,19.212,18.746,19.103,2570421,0
2001-06-27,18.883,19.124,18.811,19.022,1901639,0
2001-06-28,19.071,19.148,18.685,18.796,1905721,0
2001-06-29,18.945,18.945,18.616,18.771,1849733,0
2001-07-02,18.982,19.179,18.723,19.179,2678440,0
2001-07-03,19.179,19.219,18.912,19.179,1104943,0
2001-07-05,19.212,19.219,18.951,18.999,1733298,0
2001-07-06,19.124,19.133,18.616,18.693,1795149,0
2001-07-09,18.842,18.842,18.536,18.755,1139759,0
2001-07-10,18.874,18.991,18.576,18.693,1510369,0
2001-07-11,18.883,18.945,18.536,18.73,1705877,0
2001-07-12,18.835,19.424,18.693,19.288,4145576,0
2001-07-13,18.746,19.071,18.608,18.85,6001049,0
2001-07-16,19.124,19.196,18.827,19.046,2017950,0
2001-07-17,19.133,19.375,18.959,19.328,2235262,0
2001-07-18,19.281,19.612,19.212,19.612,4109739,0
2001-07-19,19.658,19.958,19.62,19.909,2375680,0
2001-07-20,19.878,20.017,19.493,19.595,1711232,0
2001-07-23,19.546,19.634,19.14,19.204,942594,0
2001-07-24,19.133,19.241,18.466,18.592,2319692,0
2001-07-25,18.905,18.974,18.64,18.883,1400944,0
2001-07-26,18.746,18.974,18.568,18.945,1035185,0
2001-07-27,18.945,18.974,18.842,18.896,1146773,0
2001-07-30,18.896,18.945,18.717,18.945,780883,0
2001-07-31,18.945,19.095,18.811,19.062,2036315,0
2001-08-01,19.241,19.241,18.905,19.163,1942448,0
2001-08-02,19.375,19.546,19.171,19.546,3326308,0
2001-08-03,19.658,20.049,19.36,20.026,3285881,0
2001-08-06,19.838,20.002,19.478,19.493,1628718,0
2001-08-07,19.498,19.846,19.399,19.846,2559708,0
2001-08-08,19.846,19.846,19.335,19.431,1686745,0
2001-08-09,19.408,19.579,19.258,19.424,1451447,0
2001-08-10,19.463,19.47,18.991,19.391,1175085,0
2001-08-13,19.391,19.438,18.982,19.288,1156849,0
2001-08-14,19.288,19.352,19.124,19.328,908670,0
2001-08-15,19.328,19.766,19.124,19.603,2892948,0
2001-08-16,19.683,19.683,19.322,19.626,1299682,0
2001-08-17,19.579,19.62,19.014,19.478,1833918,0
2001-08-20,19.595,19.612,19.204,19.328,784195,0
2001-08-21,19.328,19.47,19.148,19.281,1371866,0
2001-08-22,19.241,19.478,19.163,19.36,2849080,0
2001-08-23,19.507,19.507,19.281,19.36,2038993,0
2001-08-24,19.36,19.774,19.204,19.766,2686857,0
2001-08-27,19.766,19.902,19.579,19.651,1338330,0
2001-08-28,19.651,19.838,19.219,19.281,1811091,0
2001-08-29,19.579,19.579,19.14,19.187,1288079,0
2001-08-30,19.36,19.486,19.095,19.305,1683560,0
2001-08-31,19.493,19.579,19.204,19.523,1394955,0
2001-09-04,19.579,19.691,19.36,19.507,1617368,0
2001-09-05,19.36,19.62,19.148,19.241,1413830,0
2001-09-06,19.133,19.335,18.945,19.007,1653461,0
2001-09-07,18.974,18.999,17.974,18.079,3074176,0
2001-09-10,17.996,18.079,17.101,17.255,4066249,0
2001-09-17,15.879,16.254,15.462,15.471,5155380,0
2001-09-18,15.471,15.644,15.323,15.345,1748852,0
2001-09-19,15.541,15.69,14.552,14.788,2650129,0
2001-09-20,14.599,14.71,14.177,14.374,3131691,0
2001-09-21,13.989,13.989,13.433,13.612,3688116,0
2001-09-24,14.177,15.11,14.067,14.97,2720271,0
2001-09-25,15.345,15.345,14.607,14.931,3099044,0
2001-09-26,15.181,15.181,14.75,14.891,1302235,0
2001-09-27,15.046,15.046,14.404,14.773,1273414,0
2001-09-28,14.781,15.455,14.513,15.455,2157471,0
2001-10-01,15.273,15.273,14.743,14.992,1342156,0
2001-10-02,15.029,15.723,14.891,15.723,2046900,0
2001-10-03,15.462,16.185,15.399,16.176,2544914,0
2001-10-04,16.152,16.334,15.918,16.223,2379504,0
2001-10-05,16.223,16.475,15.918,16.475,1428239,0
2001-10-08,16.326,16.326,15.798,15.942,1179040,0
2001-10-09,15.651,16.067,15.315,15.935,1204290,0
2001-10-10,15.879,16.763,15.731,16.732,1741969,0
2001-10-11,16.576,17.249,16.56,17.167,2508313,0
2001-10-12,16.899,17.204,16.711,17.167,1069616,0
2001-10-15,16.899,17.068,16.746,16.946,824883,0
2001-10-16,17.014,17.151,16.6,16.99,1778952,0
2001-10-17,17.014,17.126,15.99,16.357,2024584,0
2001-10-18,16.435,16.483,15.83,16.051,1284129,0
2001-10-19,16.309,16.366,15.76,16.128,876660,0
2001-10-22,15.879,16.442,15.798,16.427,953176,0
2001-10-23,16.317,16.317,15.959,16.087,1261553,0
2001-10-24,16.144,16.216,15.813,16.067,1236557,0
2001-10-25,16.003,16.239,15.699,16.176,2357057,0
2001-10-26,16.112,16.112,15.879,15.959,1679604,0
2001-10-29,15.951,15.951,15.399,15.424,1560870,0
2001-10-30,15.315,15.345,14.939,15.013,1932758,0
2001-10-31,15.046,15.25,14.945,14.992,1567759,0
2001-11-01,15.181,15.486,14.931,15.424,1593647,0
2001-11-02,15.501,15.791,15.462,15.558,2371600,0
2001-11-05,15.501,15.636,15.265,15.424,2546571,0
2001-11-06,15.541,15.699,15.384,15.651,2871270,0
2001-11-07,15.752,16.366,15.644,16.326,4833232,0
2001-11-08,16.246,16.458,16.137,16.302,3018827,0
2001-11-09,16.442,16.442,16.026,16.185,2041415,0
2001-11-12,16.326,16.381,15.871,16.176,1818617,0
2001-11-13,16.366,16.435,15.982,16.176,3752907,0
2001-11-14,16.398,16.475,16.059,16.239,2514179,0
2001-11-15,16.342,16.435,16.067,16.137,2549248,0
2001-11-16,16.286,16.286,15.91,16.104,2449265,0
2001-11-19,16.104,16.137,15.871,16.087,2372744,0
2001-11-20,16.209,16.209,15.707,15.974,2317398,0
2001-11-21,15.783,15.91,15.682,15.871,1186184,0
2001-11-23,15.682,16.096,15.682,16.087,461287,0
2001-11-26,15.982,16.087,15.863,15.982,1887100,0
2001-11-27,15.791,15.959,15.69,15.83,2084137,0
2001-11-28,15.752,15.806,15.541,15.597,3026858,0
2001-11-29,15.605,15.605,15.455,15.565,1804586,0
2001-11-30,15.715,16.059,15.644,15.927,6132535,0
2001-12-03,15.966,15.966,15.644,15.715,2471838,0
2001-12-04,15.982,15.982,15.723,15.974,5424603,0
2001-12-05,17.312,18.112,17.167,17.603,9097924,0
2001-12-06,17.776,17.965,17.36,17.579,2378101,0
2001-12-07,17.697,17.901,17.431,17.823,1770917,0
2001-12-10,17.885,18.034,17.596,17.848,2120229,0
2001-12-11,17.728,18.341,17.62,17.988,2368664,0
2001-12-12,17.996,18.378,17.996,18.263,1943085,0
2001-12-13,18.072,18.41,17.885,18.034,2059015,0
2001-12-14,18.072,18.356,17.981,18.183,3347987,0
2001-12-17,18.112,18.378,18.112,18.27,953813,0
2001-12-18,18.418,18.912,18.41,18.818,1857001,0
2001-12-19,18.495,18.883,18.395,18.679,1217811,0
2001-12-20,18.519,18.951,18.207,18.348,1217811,0
2001-12-21,18.348,18.646,17.877,18.183,2642092,0
2001-12-24,18.191,18.608,18.191,18.37,484752,0
2001-12-26,18.27,18.867,18.215,18.616,684466,0
2001-12-27,18.616,18.835,18.427,18.835,956748,0
2001-12-28,18.608,18.991,18.576,18.818,1244082,0
2001-12-31,18.632,19.022,18.466,18.646,1451447,0
2002-01-02,18.646,18.874,18.459,18.646,2177620,0
2002-01-03,18.495,18.827,18.341,18.679,1474276,0
2002-01-04,18.818,19.288,18.646,19.187,2477703,0
2002-01-07,19.014,19.328,19.014,19.219,1992317,0
2002-01-08,19.022,19.265,18.951,19.258,2491860,0
2002-01-09,20.12,20.12,19.507,19.523,4810784,0
2002-01-10,19.523,19.579,19.328,19.515,2735574,0
2002-01-11,19.36,19.47,19.079,19.204,2283600,0
2002-01-14,19.204,19.36,18.889,19.11,1664173,0
2002-01-15,18.999,19.391,18.936,19.124,1045130,0
2002-01-16,19.014,19.148,18.592,18.624,2072278,0
2002-01-17,18.858,19.322,18.755,19.281,3483937,0
2002-01-18,19.281,19.478,19.087,19.281,1629741,0
2002-01-22,19.212,19.571,19.163,19.424,2192156,0
2002-01-23,19.265,19.666,19.219,19.595,1749624,0
2002-01-24,19.666,20.192,19.626,19.972,4084741,0
2002-01-25,20.192,20.56,20.042,20.544,3541071,0
2002-01-28,20.417,20.73,20.277,20.576,2236285,0
2002-01-29,20.66,20.834,20.302,20.38,2179278,0
2002-01-30,20.56,20.66,19.87,20.38,2977758,0
2002-01-31,20.464,20.73,20.104,20.472,3607767,0
2002-02-01,20.472,20.569,20.214,20.457,1651289,0
2002-02-04,20.544,20.685,20.457,20.56,3099426,0
2002-02-05,20.277,20.386,19.886,19.985,2551547,0
2002-02-06,20.245,20.245,19.814,19.886,1381052,0
2002-02-07,19.894,20.049,19.507,19.507,1579364,0
2002-02-08,19.507,19.744,19.054,19.532,2149818,0
2002-02-11,19.532,19.878,19.438,19.766,2617608,0
2002-02-12,19.822,19.917,19.532,19.87,1127259,0
2002-02-13,19.87,20.01,19.727,19.909,1373909,0
2002-02-14,20.097,20.097,19.699,19.814,1128406,0
2002-02-15,19.894,20.153,19.651,19.978,2660713,0
2002-02-19,20.153,20.441,19.934,20.08,2874204,0
2002-02-20,20.161,20.192,19.744,19.972,2783526,0
2002-02-21,20.153,20.584,19.965,20.261,2752540,0
2002-02-22,20.356,20.356,19.759,20.145,2875737,0
2002-02-25,20.049,20.802,20.026,20.739,4249260,0
2002-02-26,20.936,22.175,20.936,21.884,9681129,0
2002-02-27,21.877,21.884,21.35,21.564,4845219,0
2002-02-28,21.564,22.042,21.407,21.476,2645791,0
2002-03-01,21.665,21.665,21.322,21.539,2066918,0
2002-03-04,21.539,22.166,21.438,22.166,3905946,0
2002-03-05,21.689,21.955,21.46,21.524,3959509,0
2002-03-06,21.524,22.129,21.524,22.034,2037591,0
2002-03-07,22.151,22.183,21.681,21.689,1634588,0
2002-03-08,21.807,22.072,21.499,21.617,1830860,0
2002-03-11,21.768,22.175,21.335,21.595,2043075,0
2002-03-12,21.273,22.113,21.18,21.977,2013103,0
2002-03-13,22.011,22.105,21.768,21.877,1399923,0
2002-03-14,21.46,21.8,21.007,21.068,4643340,0
2002-03-15,21.499,21.499,20.544,21.076,5541802,0
2002-03-18,21.038,21.35,20.857,21.18,3079279,0
2002-03-19,21.258,21.313,20.857,21.038,2110923,0
2002-03-20,20.888,21.038,20.238,20.261,3956319,0
2002-03-21,19.972,20.08,19.408,19.666,4162666,0
2002-03-22,19.83,20.624,19.546,20.356,3617082,0
2002-03-25,20.425,20.464,19.942,20.049,1845269,0
2002-03-26,20.049,20.936,20.049,20.826,3824317,0
2002-03-27,21.038,21.038,20.584,20.888,2652171,0
2002-03-28,20.864,21.132,20.702,21.007,2981072,0
2002-04-01,21.038,21.038,20.496,20.872,2509583,0
2002-04-02,20.872,20.872,20.08,20.325,2481656,0
2002-04-03,20.417,20.723,20.222,20.302,2166778,0
2002-04-04,20.433,20.56,20.207,20.207,2061566,0
2002-04-05,20.207,20.624,20.207,20.394,2166778,0
2002-04-08,20.394,21.031,20.199,20.984,2781360,0
2002-04-09,21.139,21.507,20.88,21.423,4099666,0
2002-04-10,21.423,21.869,21.313,21.776,2126989,0
2002-04-11,21.776,21.861,21.587,21.82,2360755,0
2002-04-12,21.82,22.011,21.752,22.011,2092049,0
2002-04-15,22.011,22.034,21.633,21.917,1700267,0
2002-04-16,21.925,22.221,21.836,22.175,3265855,0
2002-04-17,22.175,22.277,21.917,21.986,2324665,0
2002-04-18,22.011,22.05,21.384,21.438,2972276,0
2002-04-19,21.609,21.673,21.124,21.297,2717212,0
2002-04-22,21.384,21.578,21.224,21.313,1476195,0
2002-04-23,21.384,21.76,21.224,21.624,3069966,0
2002-04-24,21.571,21.869,21.391,21.728,1817214,0
2002-04-25,21.728,21.807,21.423,21.499,2170350,0
2002-04-26,21.499,21.624,21.258,21.532,2587123,0
2002-04-29,21.532,21.72,21.187,21.224,2030064,0
2002-04-30,21.224,21.807,21.202,21.609,2541597,0
2002-05-01,21.571,21.836,21.305,21.768,2429371,0
2002-05-02,21.768,22.238,21.453,22.221,2069090,0
2002-05-03,22.183,22.471,21.925,22.363,2358461,0
2002-05-06,22.495,22.629,21.986,22.072,3409712,0
2002-05-07,22.277,22.347,21.784,22.277,4536718,0
2002-05-08,22.471,22.519,21.836,22.151,3867430,0
2002-05-09,21.068,21.076,20.536,20.872,9867202,0
2002-05-10,20.999,21.022,20.599,20.694,3426802,0
2002-05-13,20.624,20.747,20.479,20.646,2092811,0
2002-05-14,20.569,20.991,20.425,20.781,3791927,0
2002-05-15,20.433,20.764,20.402,20.668,4765510,0
2002-05-16,20.616,20.646,20.261,20.356,4558656,0
2002-05-17,20.457,20.802,20.222,20.764,2847166,0
2002-05-20,20.764,20.88,20.544,20.747,2917310,0
2002-05-21,20.849,20.872,20.402,20.464,3291872,0
2002-05-22,20.417,20.668,20.409,20.616,2365601,0
2002-05-23,20.569,20.92,20.472,20.857,3157963,0
2002-05-24,20.92,20.928,20.723,20.723,1965278,0
2002-05-28,20.928,20.928,20.479,20.747,2275054,0
2002-05-29,20.841,20.88,20.496,20.513,1971274,0
2002-05-30,20.56,20.632,20.184,20.316,1499402,0
2002-05-31,20.38,20.694,20.38,20.505,2214347,0
2002-06-03,20.616,20.646,19.838,19.934,2024325,0
2002-06-04,19.894,20.097,19.532,19.691,2156834,0
2002-06-05,19.878,20.145,19.727,20.065,3172756,0
2002-06-06,20.153,20.192,19.612,19.691,2120868,0
2002-06-07,19.691,20.441,19.612,20.229,3356658,0
2002-06-10,20.333,20.45,20.049,20.268,1388704,0
2002-06-11,20.457,20.646,20.049,20.229,1798976,0
2002-06-12,20.229,20.229,19.886,20.057,1706641,0
2002-06-13,20.128,20.137,19.706,19.759,1419437,0
2002-06-14,19.917,20.192,19.523,19.978,2407816,0
2002-06-17,20.104,20.616,20.065,20.433,2367517,0
2002-06-18,20.764,20.826,20.302,20.365,3445678,0
2002-06-19,20.277,20.781,20.222,20.394,4016896,0
2002-06-20,20.386,20.991,20.192,20.92,5847625,0
2002-06-21,20.536,20.802,20.536,20.646,5750958,0
2002-06-24,20.685,20.841,20.402,20.616,2594522,0
2002-06-25,20.802,20.88,20.261,20.464,2607657,0
2002-06-26,20.153,20.685,20.034,20.616,3008620,0
2002-06-27,20.708,20.739,20.417,20.668,2667345,0
2002-06-28,20.668,20.849,20.616,20.849,3498479,0
2002-07-01,20.702,20.802,20.479,20.632,2337929,0
2002-07-02,20.685,20.723,20.034,20.277,2254010,0
2002-07-03,20.277,20.277,19.612,20.104,2711470,0
2002-07-05,20.293,20.668,20.161,20.544,1038629,0
2002-07-08,20.685,20.756,20.457,20.747,2330532,0
2002-07-09,20.536,20.723,20.268,20.479,1937602,0
2002-07-10,20.519,20.653,20.128,20.394,3096748,0
2002-07-11,20.479,20.56,19.375,19.806,4950433,0
2002-07-12,19.612,19.612,18.746,18.883,6408386,0
2002-07-15,18.746,18.982,17.933,18.982,5147726,0
2002-07-16,18.279,18.279,17.007,17.272,8139770,0
2002-07-17,17.667,17.893,16.695,17.182,6006913,0
2002-07-18,17.182,17.776,17.014,17.126,3062954,0
2002-07-19,17.135,17.182,16.185,16.309,3769483,0
2002-07-22,16.466,16.711,15.651,16.239,4438517,0
2002-07-23,16.27,17.159,16.076,16.883,4035516,0
2002-07-24,16.576,17.705,16.231,17.705,3604710,0
2002-07-25,17.728,18.247,17.007,17.869,4696388,0
2002-07-26,18.12,18.168,17.596,17.855,3541452,0
2002-07-29,18.207,18.655,18.05,18.616,3035532,0
2002-07-30,18.616,18.78,17.974,18.387,1901639,0
2002-07-31,18.503,18.78,18.286,18.708,3683016,0
2002-08-01,18.318,18.576,17.862,17.996,3381016,0
2002-08-02,18.05,18.279,17.227,17.431,2193050,0
2002-08-05,17.431,17.603,16.907,17.044,1686238,0
2002-08-06,17.431,18.239,17.431,17.917,2176216,0
2002-08-07,18.088,18.224,17.36,17.981,1895265,0
2002-08-08,18.012,18.708,17.628,18.632,1925488,0
2002-08-09,18.632,18.78,18.183,18.584,1471980,0
2002-08-12,18.239,18.402,18.012,18.279,854214,0
2002-08-13,18.279,18.459,17.893,17.981,2023686,0
2002-08-14,17.925,18.511,17.603,18.474,1762883,0
2002-08-15,18.511,19.022,18.341,18.889,2048301,0
2002-08-16,18.632,18.788,18.279,18.418,2429875,0
2002-08-19,18.552,18.951,18.327,18.64,2799088,0
2002-08-20,18.64,18.771,18.327,18.452,1870647,0
2002-08-21,18.616,18.708,18.088,18.402,1928802,0
2002-08-22,18.511,19.305,18.395,19.234,2804314,0
2002-08-23,19.241,19.297,18.78,18.835,1476574,0
2002-08-26,19.014,19.156,18.616,19.079,1212836,0
2002-08-27,19.249,19.305,18.746,18.867,1652312,0
2002-08-28,18.746,18.746,18.746,18.746,1434107,0
2002-08-29,18.746,18.746,18.318,18.427,1358095,0
2002-08-30,18.435,18.858,18.254,18.679,2033640,0
2002-09-03,18.679,18.679,17.855,17.933,2250188,0
2002-09-04,17.974,18.318,17.84,18.224,1797832,0
2002-09-05,17.84,18.318,17.84,18.152,2465208,0
2002-09-06,18.303,18.474,17.974,18.303,1521210,0
2002-09-09,18.112,18.568,18.034,18.444,1335268,0
2002-09-10,18.402,18.608,18.318,18.608,837123,0
2002-09-11,19.054,19.054,18.671,18.796,894644,0
2002-09-12,18.592,18.671,18.378,18.459,2699995,0
2002-09-13,18.459,18.632,18.191,18.584,2108877,0
2002-09-16,18.474,18.936,18.444,18.896,1850498,0
2002-09-17,19.095,19.272,18.616,18.811,2938096,0
2002-09-18,18.804,18.991,18.444,18.788,1828822,0
2002-09-19,18.168,18.239,14.687,15.791,18945226,0
2002-09-20,16.042,16.466,15.847,16.121,10046512,0
2002-09-23,15.847,16.003,15.478,15.767,4194166,0
2002-09-24,15.462,15.612,15.345,15.525,5451638,0
2002-09-25,15.525,15.752,14.804,14.961,6660774,0
2002-09-26,15.029,15.501,14.992,15.384,4650480,0
2002-09-27,15.265,15.447,14.914,14.992,3089480,0
2002-09-30,14.992,15.307,14.687,15.11,4169296,0
2002-10-01,15.517,15.83,14.961,15.69,3318399,0
2002-10-02,15.612,15.822,15.265,15.447,1683817,0
2002-10-03,15.533,15.699,15.11,15.307,2180171,0
2002-10-04,15.345,15.501,14.757,14.891,3192396,0
2002-10-07,14.804,15.062,14.374,14.484,2444034,0
2002-10-08,14.607,14.985,14.476,14.765,2963606,0
2002-10-09,14.875,15.07,13.761,13.783,3055682,0
2002-10-10,13.669,13.911,13.433,13.768,6015078,0
2002-10-11,14.09,14.734,13.942,14.529,6320263,0
2002-10-14,14.444,14.678,14.286,14.468,2119339,0
2002-10-15,14.795,15.25,14.607,15.25,3006708,0
2002-10-16,15.229,15.298,14.607,14.795,2868591,0
2002-10-17,16.899,16.899,15.682,15.806,4399238,0
2002-10-18,15.886,15.886,15.307,15.767,4069569,0
2002-10-21,15.471,16.082,15.44,16.082,3276948,0
2002-10-22,15.966,15.974,15.416,15.572,3099426,0
2002-10-23,15.572,15.767,15.375,15.612,2885811,0
2002-10-24,15.651,15.682,15.25,15.447,2971253,0
2002-10-25,15.257,15.69,15.062,15.628,3218032,0
2002-10-28,15.572,15.572,14.835,14.992,3763743,0
2002-10-29,15.021,15.806,14.453,15.495,7976018,0
2002-10-30,15.982,16.418,15.612,15.91,10131831,0
2002-10-31,15.966,16.112,15.767,16.011,5660918,0
2002-11-01,15.966,16.293,15.628,16.293,3661082,0
2002-11-04,16.49,16.803,16.286,16.39,2794880,0
2002-11-05,16.35,16.998,16.239,16.99,4143407,0
2002-11-06,17.135,17.596,16.778,17.494,3755708,0
2002-11-07,17.204,17.289,16.746,16.803,2099443,0
2002-11-08,16.859,17.159,16.513,16.672,1054188,0
2002-11-11,16.504,16.664,16.161,16.246,1643260,0
2002-11-12,15.886,16.067,15.495,15.76,6363624,0
2002-11-13,15.838,16.042,15.495,15.871,1922300,0
2002-11-14,16.121,16.567,15.974,16.567,2327724,0
2002-11-15,16.357,16.732,16.35,16.664,2362288,0
2002-11-18,16.739,16.77,16.201,16.398,1748596,0
2002-11-19,16.121,16.128,15,15.223,5039707,0
2002-11-20,15.367,15.416,14.945,15.181,5586566,0
2002-11-21,15.337,15.351,14.891,15.046,5518851,0
2002-11-22,15.07,15.223,14.718,14.882,6340414,0
2002-11-25,14.914,15.148,14.648,14.795,4573322,0
2002-11-26,14.795,14.875,14.607,14.624,4203987,0
2002-11-27,14.718,15.659,14.703,15.605,2789266,0
2002-11-29,15.806,15.806,15.572,15.707,1264231,0
2002-12-02,15.982,16.003,15.375,15.495,2830843,0
2002-12-03,15.549,15.572,14.954,14.992,3500518,0
2002-12-04,14.954,15.433,14.954,15.307,2486630,0
2002-12-05,15.375,15.408,15.029,15.148,2819236,0
2002-12-06,15.006,15.478,14.945,15.367,1877411,0
2002-12-09,15.197,15.525,15.029,15.07,1992699,0
2002-12-10,15.257,15.424,15,15.392,2319310,0
2002-12-11,15.337,15.533,15.11,15.424,1899220,0
2002-12-12,15.572,15.806,15.337,15.682,1663410,0
2002-12-13,15.69,15.871,15.229,15.235,1880853,0
2002-12-16,15.767,16.317,15.636,16.317,3567345,0
2002-12-17,16.317,16.39,16.104,16.201,2582791,0
2002-12-18,16.239,16.411,16.011,16.278,2757386,0
2002-12-19,16.161,16.475,16.104,16.35,2281174,0
2002-12-20,16.342,16.778,16.193,16.711,5166986,0
2002-12-23,16.726,16.883,16.519,16.552,2507673,0
2002-12-24,16.819,16.892,16.475,16.567,701178,0
2002-12-26,16.49,16.787,16.411,16.466,1580513,0
2002-12-27,16.496,16.544,16.067,16.128,1635602,0
2002-12-30,16.128,16.334,16.011,16.176,2208224,0
2002-12-31,16.176,16.664,16.082,16.39,1540849,0
2003-01-02,16.6,17.101,16.519,17.101,1773722,0
2003-01-03,16.703,16.739,15.666,15.791,7596737,0
2003-01-06,15.91,16.096,15.767,15.966,3717831,0
2003-01-07,15.966,16.019,15.659,15.731,3605477,0
2003-01-08,15.731,15.806,15.173,15.25,4108212,0
2003-01-09,15.25,15.682,15.25,15.605,3675747,0
2003-01-10,15.501,15.651,15.345,15.478,2753175,0
2003-01-13,15.25,15.447,14.978,15.329,3732499,0
2003-01-14,15.214,15.605,15.181,15.558,2448244,0
2003-01-15,15.558,15.76,15.351,15.408,3136665,0
2003-01-16,15.345,15.673,15.329,15.525,2625390,0
2003-01-17,15.408,15.549,15.079,15.223,2585468,0
2003-01-21,15.25,15.337,14.648,14.687,2872292,0
2003-01-22,14.687,14.765,14.506,14.607,2613780,0
2003-01-23,14.607,14.875,14.506,14.818,2025473,0
2003-01-24,14.781,14.818,14.529,14.734,2716063,0
2003-01-27,14.576,14.788,14.225,14.225,2067814,0
2003-01-28,14.396,14.624,14.31,14.42,1773978,0
2003-01-29,14.341,14.648,14.31,14.492,2115386,0
2003-01-30,14.576,14.662,13.981,14.06,3318399,0
2003-01-31,13.973,14.492,13.973,14.262,2789779,0
2003-02-03,14.413,14.59,14.31,14.476,1552711,0
2003-02-04,14.687,14.703,14.191,14.38,2061182,0
2003-02-05,14.31,14.765,14.249,14.444,1901896,0
2003-02-06,14.286,14.404,14.035,14.084,2055827,0
2003-02-07,14.216,14.249,13.879,13.95,3019847,0
2003-02-10,14.043,14.191,13.911,14.067,1335907,0
2003-02-11,14.067,14.294,13.942,14.052,1406302,0
2003-02-12,13.958,14.162,13.83,13.855,1598622,0
2003-02-13,13.722,14.31,13.174,13.612,5558508,0
2003-02-14,13.604,14.113,13.563,14.076,3563771,0
2003-02-18,13.981,14.616,13.919,14.396,2086563,0
2003-02-19,14.341,14.413,14.113,14.413,2020499,0
2003-02-20,14.341,14.404,13.919,14.153,2286149,0
2003-02-21,14.476,14.599,14.162,14.437,1771174,0
2003-02-24,14.576,14.59,14.249,14.358,2111557,0
2003-02-25,14.269,14.468,14.035,14.428,2402203,0
2003-02-26,14.286,14.506,14.177,14.177,1414589,0
2003-02-27,14.262,14.582,14.137,14.468,2165125,0
2003-02-28,14.476,14.662,14.325,14.413,2343670,0
2003-03-03,14.437,14.544,14.191,14.249,2117295,0
2003-03-04,14.249,14.262,13.685,13.7,3118560,0
2003-03-05,13.637,14.137,13.588,14.076,3379615,0
2003-03-06,13.958,14.052,13.685,13.685,2494281,0
2003-03-07,13.644,14.067,13.556,13.814,2406158,0
2003-03-10,13.761,13.847,13.524,13.532,1894372,0
2003-03-11,13.532,13.669,13.182,13.19,2276456,0
2003-03-12,13.069,13.254,13.009,13.198,3060018,0
2003-03-13,13.502,14.005,13.336,14.005,1726663,0
2003-03-14,14.005,14.191,13.814,14.067,2197132,0
2003-03-17,13.927,14.695,13.7,14.624,3269427,0
2003-03-18,14.616,14.75,14.365,14.743,2284492,0
2003-03-19,14.743,14.811,14.52,14.703,1474787,0
2003-03-20,14.71,14.71,14.277,14.544,2078907,0
2003-03-21,14.851,15.235,14.544,15.165,2822681,0
2003-03-24,14.818,14.899,14.302,14.38,2086819,0
2003-03-25,14.388,14.662,14.269,14.561,2316123,0
2003-03-26,14.64,14.703,14.388,14.616,2238710,0
2003-03-27,14.428,14.703,14.325,14.576,1426324,0
2003-03-28,14.576,14.818,14.468,14.743,1763013,0
2003-03-31,14.333,14.882,14.333,14.599,2481656,0
2003-04-01,14.607,14.945,14.582,14.859,3011302,0
2003-04-02,15.132,15.525,15.11,15.424,2374658,0
2003-04-03,15.501,15.588,15.337,15.517,1803314,0
2003-04-04,15.558,15.666,15.25,15.447,2577945,0
2003-04-07,15.682,15.879,15.541,15.549,2502957,0
2003-04-08,15.628,15.69,15.447,15.541,1085047,0
2003-04-09,15.44,15.673,15.358,15.486,1645299,0
2003-04-10,15.447,15.525,15.29,15.399,1635222,0
2003-04-11,15.597,15.723,15.486,15.621,1411532,0
2003-04-14,15.541,15.838,15.541,15.83,1403498,0
2003-04-15,15.636,15.798,15.525,15.612,2787482,0
2003-04-16,15.644,15.767,15.525,15.707,2729325,0
2003-04-21,15.918,15.951,15.651,15.838,1969746,0
2003-04-22,15.838,16.286,15.682,16.254,2147140,0
2003-04-23,16.278,16.567,16.076,16.544,2447864,0
2003-04-24,16.278,16.536,16.27,16.35,1902533,0
2003-04-25,16.35,16.411,16.034,16.076,1903172,0
2003-04-28,16.076,16.567,16.076,16.56,2557796,0
2003-04-29,16.567,16.739,16.483,16.576,2586745,0
2003-04-30,16.504,16.68,16.317,16.519,2496452,0
2003-05-01,16.504,16.504,16.059,16.39,2184764,0
2003-05-02,16.39,16.778,16.309,16.778,1577709,0
2003-05-05,16.778,16.907,16.504,16.851,1484353,0
2003-05-06,16.739,17.62,16.528,17.255,3863094,0
2003-05-07,17.255,18.088,17.255,17.893,4993415,0
2003-05-08,17.893,18.034,17.72,17.862,2965007,0
2003-05-09,17.862,17.95,17.675,17.877,3724717,0
2003-05-12,17.84,18.427,17.76,18.427,2993829,0
2003-05-13,18.311,18.318,17.965,18.191,2432559,0
2003-05-14,18.348,18.427,18.12,18.207,2059909,0
2003-05-15,18.23,18.568,18.12,18.427,1919367,0
2003-05-16,18.387,18.387,17.933,18.279,1734571,0
2003-05-19,17.76,18.427,17.494,17.517,2732513,0
2003-05-20,18.072,18.096,17.751,17.848,3338419,0
2003-05-21,18.16,18.286,17.84,17.91,4024804,0
2003-05-22,18.034,18.495,18.003,18.348,2491733,0
2003-05-23,18.427,18.811,18.387,18.444,1948318,0
2003-05-27,18.37,19.054,18.294,18.928,2294824,0
2003-05-28,19.11,19.408,19.014,19.272,2748454,0
2003-05-29,19.249,19.595,18.717,18.804,3214205,0
2003-05-30,18.912,19.36,18.912,19.288,1925999,0
2003-06-02,19.288,19.595,19.14,19.297,2461380,0
2003-06-03,19.305,19.368,19.046,19.288,1781504,0
2003-06-04,19.171,19.595,19.095,19.515,2555116,0
2003-06-05,19.281,19.642,19.225,19.642,2132473,0
2003-06-06,19.797,20.017,19.595,19.699,2005325,0
2003-06-09,18.896,19.219,18.896,18.968,3129780,0
2003-06-10,19.118,19.212,18.889,19.212,1664049,0
2003-06-11,19.258,19.806,19.148,19.806,1792473,0
2003-06-12,19.87,20.057,19.037,19.463,3067797,0
2003-06-13,19.478,19.588,19.249,19.532,2816690,0
2003-06-16,19.171,19.352,19.054,19.328,4466831,0
2003-06-17,19.507,19.642,19.179,19.297,3265602,0
2003-06-18,19.133,19.204,18.928,19.14,4355752,0
2003-06-19,19.14,19.493,18.78,18.896,4954132,0
2003-06-20,18.945,19.031,18.584,18.717,5616283,0
2003-06-23,18.624,19.014,18.528,18.959,5631204,0
2003-06-24,19.007,19.212,18.874,19.007,2065903,0
2003-06-25,18.912,19.118,18.679,18.73,2015399,0
2003-06-26,18.73,19.007,18.64,18.92,1728961,0
2003-06-27,18.974,19.007,18.739,18.818,1862866,0
2003-06-30,18.818,18.974,18.663,18.7,3212419,0
2003-07-01,18.755,18.974,18.536,18.858,3516968,0
2003-07-02,18.858,19.219,18.858,19.219,2769373,0
2003-07-03,19.219,19.225,18.889,18.974,961211,0
2003-07-07,19.037,19.187,18.818,18.867,3034638,0
2003-07-08,18.896,19.014,18.771,18.842,2414320,0
2003-07-09,18.835,18.936,18.663,18.842,3050197,0
2003-07-10,18.616,18.739,18.402,18.552,2055955,0
2003-07-11,18.56,18.73,18.395,18.536,1627701,0
2003-07-14,18.685,18.959,18.56,18.608,1739290,0
2003-07-15,18.883,18.883,18.378,18.474,2996000,0
2003-07-16,18.489,18.796,18.279,18.671,2103779,0
2003-07-17,18.671,18.755,18.435,18.592,1775506,0
2003-07-18,18.73,18.818,18.311,18.818,2874714,0
2003-07-21,18.818,18.818,18.311,18.327,3434330,0
2003-07-22,18.459,18.552,18.294,18.427,3132327,0
2003-07-23,18.503,18.543,18.348,18.528,2913740,0
2003-07-24,18.576,18.92,18.495,18.552,2622198,0
2003-07-25,18.584,18.717,18.37,18.679,2486120,0
2003-07-28,18.7,19.416,18.503,19.062,4590027,0
2003-07-29,19.062,19.087,18.811,18.883,2344686,0
2003-07-30,18.974,19.087,18.818,19.007,1552838,0
2003-07-31,19.163,19.498,19.007,19.11,1913754,0
2003-08-01,19.156,19.171,18.723,18.739,1814536,0
2003-08-04,18.584,18.616,18.311,18.495,2289724,0
2003-08-05,18.402,18.474,18.042,18.112,2713895,0
2003-08-06,17.603,18.959,17.603,18.503,5255621,0
2003-08-07,18.584,18.896,18.435,18.85,2475920,0
2003-08-08,18.959,19.241,18.867,19.219,1927656,0
2003-08-11,19.281,19.335,18.874,19.163,1040154,0
2003-08-12,19.163,19.555,18.968,19.546,1288204,0
2003-08-13,19.523,19.523,19.14,19.288,1319068,0
2003-08-14,19.249,19.424,19.046,19.424,1956607,0
2003-08-15,19.447,19.579,19.249,19.463,623252,0
2003-08-18,19.546,19.789,19.478,19.789,1930464,0
2003-08-19,19.789,19.965,19.651,19.942,1646702,0
2003-08-20,19.951,20.268,19.751,20.184,2257076,0
2003-08-21,20.184,20.38,19.993,19.993,3016530,0
2003-08-22,20.08,20.089,19.588,19.603,2787608,0
2003-08-25,19.62,19.744,19.546,19.603,2157471,0
2003-08-26,19.603,19.675,19.368,19.603,3044968,0
2003-08-27,19.642,19.642,19.431,19.523,1325448,0
2003-08-28,19.523,19.603,19.352,19.478,2269315,0
2003-08-29,19.486,19.523,19.408,19.438,2524508,0
2003-09-02,19.546,19.651,19.344,19.595,3215351,0
2003-09-03,19.683,19.934,19.447,19.917,3230783,0
2003-09-04,20.026,20.222,19.766,20.207,3515823,0
2003-09-05,20.072,20.168,19.683,19.72,2646810,0
2003-09-08,19.744,19.972,19.675,19.814,1964002,0
2003-09-09,19.814,19.902,19.603,19.797,1684578,0
2003-09-10,19.806,19.854,19.431,19.507,2043583,0
2003-09-11,19.563,19.634,19.225,19.399,3828530,0
2003-09-12,19.383,19.383,19.133,19.212,4126445,0
2003-09-15,19.171,19.241,19.062,19.103,2107606,0
2003-09-16,19.148,19.305,19.133,19.249,5603023,0
2003-09-17,19.603,19.603,19.288,19.493,5002852,0
2003-09-18,19.603,19.751,19.424,19.691,3569766,0
2003-09-19,19.699,19.789,19.515,19.595,3362653,0
2003-09-22,19.328,19.391,19.133,19.204,2329256,0
2003-09-23,19.297,19.383,19.163,19.249,2841938,0
2003-09-24,19.249,19.352,18.968,19.079,2183487,0
2003-09-25,19.156,19.156,18.818,18.818,2594141,0
2003-09-26,18.842,18.858,18.552,18.679,3243540,0
2003-09-29,18.818,19.171,18.818,19.171,3518624,0
2003-09-30,19.031,19.335,18.889,19.196,3201835,0
2003-10-01,19.368,19.774,19.335,19.751,2932359,0
2003-10-02,19.751,19.774,19.603,19.759,2141144,0
2003-10-03,19.759,20.026,19.642,19.814,3205915,0
2003-10-06,19.781,19.878,19.642,19.774,1975356,0
2003-10-07,19.626,19.965,19.523,19.965,2193305,0
2003-10-08,20.034,20.065,19.736,19.894,2323773,0
2003-10-09,20.01,20.176,19.902,20.072,2571568,0
2003-10-10,19.958,20.356,19.958,20.293,2884787,0
2003-10-13,20.365,20.653,20.302,20.552,2798835,0
2003-10-14,20.544,20.638,20.316,20.519,2784929,0
2003-10-15,20.638,20.739,20.425,20.528,2570801,0
2003-10-16,20.528,20.809,20.519,20.73,2301198,0
2003-10-17,20.739,20.781,20.417,20.513,2457682,0
2003-10-20,20.505,20.702,20.505,20.685,1922937,0
2003-10-21,20.73,20.772,19.72,20.716,2428350,0
2003-10-22,20.56,20.781,20.425,20.739,3504343,0
2003-10-23,20.632,20.953,20.592,20.953,3202983,0
2003-10-24,20.953,20.953,20.781,20.88,2648980,0
2003-10-27,20.896,21.216,20.896,21.216,3420170,0
2003-10-28,21.233,21.791,21.208,21.791,4904908,0
2003-10-29,21.548,21.712,21.43,21.665,3465574,0
2003-10-30,21.744,21.813,21.447,21.657,2489949,0
2003-10-31,21.657,21.82,21.438,21.564,3004285,0
2003-11-03,21.571,21.836,21.564,21.784,2338966,0
2003-11-04,21.367,21.423,21.038,21.224,5560162,0
2003-11-05,21.173,21.469,21.092,21.249,3309091,0
2003-11-06,21.249,21.367,21.068,21.258,1937220,0
2003-11-07,21.273,21.367,21.054,21.076,1747199,0
2003-11-10,21.076,21.233,20.928,20.975,1533197,0
2003-11-11,20.92,21.241,20.896,21.076,1906361,0
2003-11-12,21.173,21.35,21.132,21.35,1736101,0
2003-11-13,21.35,21.438,21.265,21.375,1512795,0
2003-11-14,21.375,21.564,21.233,21.233,2082354,0
2003-11-17,21.195,21.202,20.896,21.124,2057614,0
2003-11-18,21.233,21.367,20.809,20.841,1807264,0
2003-11-19,20.781,21.047,20.747,20.913,2295587,0
2003-11-20,20.913,21.068,20.781,20.841,1727812,0
2003-11-21,20.999,21.007,20.818,20.896,1830477,0
2003-11-24,20.953,21.305,20.936,21.288,1945002,0
2003-11-25,21.329,21.407,21.208,21.305,1911841,0
2003-11-26,21.305,21.447,21.022,21.164,1792853,0
2003-11-28,21.173,21.469,21.173,21.329,1070384,0
2003-12-01,21.329,21.539,21.297,21.507,2416363,0
2003-12-02,21.507,21.624,21.375,21.587,2500023,0
2003-12-03,21.633,21.884,21.609,21.752,2860557,0
2003-12-04,21.877,21.986,21.8,21.977,2724095,0
2003-12-05,21.828,22.113,21.828,21.955,1876641,0
2003-12-08,21.955,22.261,21.901,22.197,2979545,0
2003-12-09,22.3,22.3,22.003,22.05,2598477,0
2003-12-10,22.034,22.113,21.665,21.698,3771012,0
2003-12-11,21.641,21.917,21.641,21.892,2096380,0
2003-12-12,21.917,22.042,21.8,21.994,1871795,0
2003-12-15,22.072,22.143,21.602,21.602,2465970,0
2003-12-16,21.602,21.633,21.399,21.524,4927733,0
2003-12-17,21.564,21.602,21.447,21.485,2773324,0
2003-12-18,21.485,21.571,21.35,21.438,4004778,0
2003-12-19,21.524,21.564,21.367,21.507,4231021,0
2003-12-22,21.507,21.768,21.507,21.578,2381166,0
2003-12-23,21.673,21.807,21.491,21.564,2212184,0
2003-12-24,21.578,21.617,21.391,21.485,730891,0
2003-12-26,21.595,21.744,21.524,21.641,483603,0
2003-12-29,21.813,21.82,21.673,21.82,1632291,0
2003-12-30,21.768,21.768,21.438,21.438,2490840,0
2003-12-31,21.476,21.556,21.297,21.491,2101993,0
2004-01-02,21.476,21.548,20.999,21.092,3686333,0
2004-01-05,21.109,21.208,20.764,21.015,4092393,0
2004-01-06,21.06,21.224,21.007,21.092,4431378,0
2004-01-07,21.015,21.047,20.793,20.841,3968815,0
2004-01-08,20.888,20.953,20.342,20.56,3995600,0
2004-01-09,20.402,20.764,20.373,20.607,3656616,0
2004-01-12,20.694,20.772,20.599,20.73,2877012,0
2004-01-13,20.781,20.787,20.584,20.607,2269571,0
2004-01-14,20.723,20.953,20.646,20.809,2341756,0
2004-01-15,20.802,20.896,20.66,20.857,2758145,0
2004-01-16,20.991,21.139,20.936,21.06,2765676,0
2004-01-20,21.06,21.132,20.826,20.92,2340224,0
2004-01-21,20.999,21.399,20.999,21.313,4926972,0
2004-01-22,21.367,21.617,21.329,21.499,4255001,0
2004-01-23,21.602,21.65,21.485,21.556,2811457,0
2004-01-26,21.485,21.8,21.335,21.736,3219945,0
2004-01-27,21.8,21.828,21.564,21.564,3519647,0
2004-01-28,21.602,21.752,21.109,21.132,2765035,0
2004-01-29,21.132,21.329,20.793,20.92,3500518,0
2004-01-30,20.818,21.083,20.802,20.905,2214478,0
2004-02-02,20.857,21.202,20.834,20.991,3086290,0
2004-02-03,21.015,21.054,20.694,20.694,3183090,0
2004-02-04,20.694,20.818,20.464,20.464,2781613,0
2004-02-05,20.472,20.505,20.293,20.402,2810692,0
2004-02-06,20.35,20.781,20.35,20.702,2773198,0
2004-02-09,20.781,20.936,20.781,20.849,2237686,0
2004-02-10,20.936,20.936,20.702,20.756,3335999,0
2004-02-11,20.781,21.43,20.772,21.305,4349372,0
2004-02-12,21.329,21.515,21.18,21.423,3272228,0
2004-02-13,21.195,21.641,21.195,21.43,4558399,0
2004-02-17,21.633,21.698,21.499,21.524,3112178,0
2004-02-18,21.438,21.633,21.313,21.532,2590058,0
2004-02-19,21.571,21.673,21.423,21.453,2120609,0
2004-02-20,21.46,21.46,21.216,21.375,2216261,0
2004-02-23,21.423,21.539,21.342,21.515,2387794,0
2004-02-24,21.46,21.681,21.329,21.532,2963474,0
2004-02-25,21.485,21.681,21.384,21.665,3312402,0
2004-02-26,21.76,21.955,21.564,21.917,3503831,0
2004-02-27,21.977,22.08,21.76,21.986,3804424,0
2004-03-01,22.072,22.341,22.034,22.316,3615675,0
2004-03-02,22.316,22.324,22.05,22.072,2820513,0
2004-03-03,22.072,22.072,21.892,21.932,2430388,0
2004-03-04,21.969,22.151,21.877,22.12,1614181,0
2004-03-05,22.12,22.411,22.042,22.214,2243555,0
2004-03-08,22.268,22.341,22.042,22.05,1711614,0
2004-03-09,22.151,22.545,22.129,22.354,3531507,0
2004-03-10,22.426,22.738,22.027,22.105,4619105,0
2004-03-11,22.192,22.912,22.089,22.277,5309313,0
2004-03-12,22.426,22.959,22.387,22.959,4796373,0
2004-03-15,22.882,22.898,22.59,22.817,3263691,0
2004-03-16,22.769,22.769,22.347,22.614,2786205,0
2004-03-17,22.769,23.187,22.755,22.866,3337659,0
2004-03-18,23.569,23.585,23.21,23.43,5703134,0
2004-03-19,23.507,23.561,23.296,23.384,3704186,0
2004-03-22,23.384,23.384,22.858,23.164,2525016,0
2004-03-23,23.164,23.36,23.077,23.077,2949446,0
2004-03-24,23.131,23.444,22.989,23.247,2771922,0
2004-03-25,23.303,23.545,23.255,23.452,2821277,0
2004-03-26,23.476,23.514,23.327,23.36,1510622,0
2004-03-29,23.415,23.721,23.384,23.674,3023672,0
2004-03-30,23.674,24.111,23.666,24.01,3239839,0
2004-03-31,24.035,24.15,23.812,23.868,3126208,0
2004-04-01,23.995,24.566,23.899,23.97,5022487,0
2004-04-02,23.979,24.044,23.46,23.635,4756201,0
2004-04-05,23.553,23.593,23.288,23.368,3638890,0
2004-04-06,22.858,22.973,22.708,22.825,9092314,0
2004-04-07,22.825,23.037,22.8,22.858,5308929,0
2004-04-08,22.936,22.951,22.536,22.582,3320441,0
2004-04-12,22.738,22.898,22.686,22.777,2695020,0
2004-04-13,22.833,22.849,22.332,22.495,2751899,0
2004-04-14,22.411,22.769,22.292,22.629,4478309,0
2004-04-15,22.629,22.769,22.545,22.738,3569640,0
2004-04-16,22.738,23.187,22.738,23.07,4222860,0
2004-04-19,22.973,23.045,22.511,22.629,2728687,0
2004-04-20,22.582,22.637,22.058,22.089,3035532,0
2004-04-21,22.034,22.324,21.807,22.292,6027196,0
2004-04-22,22.214,22.959,22.143,22.8,5764221,0
2004-04-23,22.708,22.716,22.089,22.316,2758025,0
2004-04-26,22.268,22.455,22.018,22.197,2185016,0
2004-04-27,22.175,22.614,22.136,22.411,3148780,0
2004-04-28,22.411,22.59,22.158,22.387,3037190,0
2004-04-29,22.387,22.441,21.955,22.058,3041783,0
2004-04-30,22.08,22.324,21.955,21.962,1925107,0
2004-05-03,22.307,22.582,21.665,22.238,4512618,0
2004-05-04,22.606,22.606,21.955,22.347,3308961,0
2004-05-05,22.354,22.56,22.347,22.37,2636863,0
2004-05-06,22.261,22.495,22.113,22.246,1476826,0
2004-05-07,22.246,22.246,21.438,21.507,3821256,0
2004-05-10,21.485,21.485,20.616,21.124,4127467,0
2004-05-11,21.173,21.602,21.164,21.571,4674712,0
2004-05-12,21.46,21.736,21.173,21.736,3089099,0
2004-05-13,21.641,22.003,21.485,21.909,1976244,0
2004-05-14,21.909,22.151,21.602,21.986,1880725,0
2004-05-17,21.986,21.994,21.556,21.791,2602557,0
2004-05-18,22.034,22.151,21.807,22.143,2940647,0
2004-05-19,22.341,22.341,21.807,21.807,1717861,0
2004-05-20,21.807,22.003,21.736,21.925,1525291,0
2004-05-21,22.05,22.332,21.955,22.205,2368281,0
2004-05-24,22.316,22.606,22.277,22.545,2359229,0
2004-05-25,22.387,22.622,22.197,22.568,2999568,0
2004-05-26,22.622,22.692,22.221,22.307,2958628,0
2004-05-27,22.347,22.654,22.268,22.622,1752170,0
2004-05-28,22.686,22.732,22.495,22.7,1681391,0
2004-06-01,22.56,22.7,22.455,22.552,1872308,0
2004-06-02,22.692,22.692,22.316,22.654,1412042,0
2004-06-03,22.654,22.686,22.455,22.568,1796935,0
2004-06-04,22.582,22.582,22.341,22.488,1785967,0
2004-06-07,22.662,23.279,22.654,23.148,1718118,0
2004-06-08,23.022,23.156,22.943,23.108,2337166,0
2004-06-09,23.108,23.108,22.769,22.874,4128103,0
2004-06-10,22.973,23.053,22.817,22.959,3260756,0
2004-06-14,22.959,23.03,22.629,22.738,2951744,0
2004-06-15,22.866,23.484,22.354,22.747,2452452,0
2004-06-16,22.738,23.053,22.622,22.777,2685455,0
2004-06-17,22.738,22.943,22.622,22.898,2554352,0
2004-06-18,22.906,23.501,22.866,23.476,4791274,0
2004-06-21,23.401,23.883,23.327,23.545,2305537,0
2004-06-22,23.643,23.721,23.231,23.721,2690303,0
2004-06-23,23.643,24.065,23.272,24.035,2403862,0
2004-06-24,24.15,24.495,24.073,24.285,4917021,0
2004-06-25,24.308,24.676,24.285,24.285,4115862,0
2004-06-28,24.424,24.582,24.158,24.237,2566977,0
2004-06-29,24.245,24.409,24.073,24.317,2308087,0
2004-06-30,24.346,24.582,24.245,24.448,4086914,0
2004-07-01,24.489,24.504,24.05,24.269,2232840,0
2004-07-02,24.308,24.465,24.245,24.339,1591354,0
2004-07-06,24.18,24.353,23.995,24.087,1943983,0
2004-07-07,23.916,24.22,23.916,24.15,1654992,0
2004-07-08,24.189,24.204,23.697,23.868,3889873,0
2004-07-09,23.891,24.167,23.891,23.93,2572846,0
2004-07-12,23.97,24.035,23.812,23.945,2197132,0
2004-07-13,23.97,24.22,23.907,24.01,2841043,0
2004-07-14,23.916,24.228,23.846,23.97,3291489,0
2004-07-15,24.212,24.662,24.15,24.549,4633130,0
2004-07-16,24.76,24.903,24.369,24.448,3188447,0
2004-07-19,24.542,24.691,24.353,24.518,2524759,0
2004-07-20,24.448,24.637,24.369,24.504,2603706,0
2004-07-21,24.621,24.699,24.237,24.237,2815663,0
2004-07-22,24.212,24.424,24.15,24.22,2371849,0
2004-07-23,24.22,24.448,24.027,24.158,2525401,0
2004-07-26,24.237,24.3,23.765,23.846,2962965,0
2004-07-27,23.838,24.134,23.553,23.899,3331660,0
2004-07-28,23.796,23.907,23.501,23.674,2993958,0
2004-07-29,23.804,23.804,23.279,23.423,4468869,0
2004-07-30,23.468,23.721,23.43,23.714,3564667,0
2004-08-02,23.682,24.285,23.484,24.035,3708774,0
2004-08-03,23.953,24.621,23.854,24.261,5245926,0
2004-08-04,24.253,24.489,24.18,24.386,2739273,0
2004-08-05,24.504,24.716,24.15,24.197,2770134,0
2004-08-06,24.197,24.204,23.883,23.93,3192655,0
2004-08-09,23.97,24.204,23.868,23.868,1949083,0
2004-08-10,24.035,24.481,23.979,24.481,3280520,0
2004-08-11,24.465,24.465,24.087,24.212,3078513,0
2004-08-12,24.15,24.189,24.035,24.065,2909657,0
2004-08-13,24.228,24.417,24.119,24.394,3623072,0
2004-08-16,24.424,24.824,24.346,24.716,3157455,0
2004-08-17,24.903,25.272,24.794,24.857,5018915,0
2004-08-18,24.888,25.013,24.777,24.911,3421828,0
2004-08-19,24.881,25.068,24.654,24.95,2665819,0
2004-08-20,25.132,25.344,25.068,25.296,2737361,0
2004-08-23,25.296,25.368,25.062,25.125,1825756,0
2004-08-24,25.287,25.482,25.068,25.344,1527842,0
2004-08-25,25.303,25.336,24.833,25.199,1654862,0
2004-08-26,25.216,25.399,25.17,25.272,1688150,0
2004-08-27,25.272,25.272,24.997,25.155,1140907,0
2004-08-30,25.045,25.208,24.957,25.053,824117,0
2004-08-31,25.132,25.336,24.966,25.191,2666837,0
2004-09-01,25.199,25.482,25.199,25.436,1874472,0
2004-09-02,25.443,25.797,25.421,25.751,2043075,0
2004-09-03,25.789,25.901,25.641,25.78,1500422,0
2004-09-07,25.955,26.331,25.892,26.316,2197262,0
2004-09-08,26.331,26.446,26.135,26.174,2648851,0
2004-09-09,26.152,26.235,25.696,25.948,1951124,0
2004-09-10,25.859,25.859,25.627,25.772,2013486,0
2004-09-13,25.772,26.243,25.772,26.243,2500914,0
2004-09-14,26.259,26.622,26.166,26.347,2633166,0
2004-09-15,26.166,26.373,25.969,26.11,2118444,0
2004-09-16,26.11,26.667,26.017,26.47,1094994,0
2004-09-17,26.622,26.857,26.518,26.857,3646667,0
2004-09-20,26.857,26.857,26.63,26.698,2677038,0
2004-09-21,26.762,27.444,26.737,27.436,4128613,0
2004-09-22,27.32,27.327,26.745,26.745,4299893,0
2004-09-23,26.706,26.841,26.395,26.584,2914249,0
2004-09-24,26.533,27.044,26.533,26.801,2907364,0
2004-09-27,26.622,26.778,26.364,26.518,3268404,0
2004-09-28,26.584,26.713,26.323,26.63,2327597,0
2004-09-29,26.63,26.682,26.441,26.575,1829713,0
2004-09-30,26.584,27.279,26.584,27.075,2981588,0
2004-10-01,27.272,27.482,27.153,27.39,2504741,0
2004-10-04,27.436,27.609,26.896,26.99,3035784,0
2004-10-05,26.857,26.864,26.462,26.567,4218143,0
2004-10-06,26.417,26.833,26.395,26.825,2579729,0
2004-10-07,26.825,26.857,26.205,26.387,2578964,0
2004-10-08,26.446,26.584,26.071,26.316,1823333,0
2004-10-11,26.454,26.614,26.197,26.275,1717100,0
2004-10-12,26.228,26.55,26.042,26.446,2112196,0
2004-10-13,26.454,26.462,25.916,26.095,1963495,0
2004-10-14,26.095,26.558,25.978,26.454,2045749,0
2004-10-15,26.379,26.55,26.174,26.282,1687639,0
2004-10-18,26.267,26.425,25.94,26.356,1391506,0
2004-10-19,26.441,27.067,26.055,26.095,2040396,0
2004-10-20,26.095,26.454,25.772,26.387,2383840,0
2004-10-21,26.235,26.737,26.221,26.667,1702308,0
2004-10-22,26.667,26.737,26.331,26.584,1710210,0
2004-10-25,26.462,26.558,26.228,26.387,2034913,0
2004-10-26,26.55,26.999,26.425,26.982,2359866,0
2004-10-27,26.864,27.248,26.607,27.067,2234629,0
2004-10-28,27.075,27.342,26.833,27.239,1750897,0
2004-10-29,27.092,27.176,26.73,26.864,2030064,0
2004-11-01,27.013,27.892,26.817,27.766,3489674,0
2004-11-02,27.052,27.585,26.737,27.146,3206168,0
2004-11-03,27.459,27.82,27.184,27.774,1872181,0
2004-11-04,27.679,28.455,27.444,28.268,4589389,0
2004-11-05,28.346,28.371,27.962,28.127,2183611,0
2004-11-08,28.18,28.18,27.65,27.929,2196242,0
2004-11-09,27.929,28.134,27.789,27.789,2650256,0
2004-11-10,27.985,28.127,27.844,27.913,1617241,0
2004-11-11,28.017,28.26,27.876,28.134,2506018,0
2004-11-12,28.187,28.629,28.001,28.621,2709815,0
2004-11-15,28.455,28.629,28.228,28.613,2328493,0
2004-11-16,28.621,28.737,28.284,28.315,3844599,0
2004-11-17,28.338,28.629,28.12,28.308,2717718,0
2004-11-18,28.471,28.673,28.331,28.509,1365236,0
2004-11-19,28.706,28.706,27.789,28.072,3669882,0
2004-11-22,28.039,28.172,27.955,28.134,2117936,0
2004-11-23,28.187,28.308,28.032,28.111,3371836,0
2004-11-24,28.187,28.211,27.946,28.064,2453601,0
2004-11-26,27.992,28.363,27.992,28.244,730507,0
2004-11-29,28.308,28.331,27.514,27.633,3124929,0
2004-11-30,27.514,27.796,27.514,27.655,2578328,0
2004-12-01,27.852,28.104,27.743,28.096,1481675,0
2004-12-02,27.883,27.892,27.578,27.781,1887485,0
2004-12-03,27.781,28.228,27.781,27.977,1865419,0
2004-12-06,27.828,28.26,27.82,28.18,1995375,0
2004-12-07,28.143,28.235,27.781,27.781,1349808,0
2004-12-08,27.781,27.929,27.642,27.836,960956,0
2004-12-09,27.828,28.111,27.702,28.001,1738269,0
2004-12-10,27.781,28.149,27.781,27.962,2304897,0
2004-12-13,28.032,28.228,27.938,28.194,1857641,0
2004-12-14,28.219,28.322,28.096,28.228,1912609,0
2004-12-15,28.228,28.682,28.172,28.629,2839766,0
2004-12-16,28.698,28.777,28.268,28.706,2423760,0
2004-12-17,28.644,28.777,27.962,28.172,3360865,0
2004-12-20,28.172,28.308,27.938,27.977,1978539,0
2004-12-21,28.134,28.268,27.868,28.194,1901256,0
2004-12-22,28.299,28.737,28.276,28.605,2608042,0
2004-12-23,28.566,28.666,28.355,28.471,970524,0
2004-12-27,28.386,28.65,28.322,28.43,1343300,0
2004-12-28,28.59,28.793,28.495,28.785,1167559,0
2004-12-29,28.729,28.856,28.525,28.832,946551,0
2004-12-30,28.84,29.028,28.706,28.856,940808,0
2004-12-31,28.856,28.918,28.644,28.644,931883,0
2005-01-03,28.65,28.848,28.55,28.673,2032362,0
2005-01-04,28.637,28.644,27.812,28.064,2717466,0
2005-01-05,27.929,28.165,27.498,27.523,2615692,0
2005-01-06,27.482,27.781,27.427,27.766,2297376,0
2005-01-07,27.743,27.876,27.539,27.686,1282979,0
2005-01-10,27.609,28.081,27.578,27.766,1696695,0
2005-01-11,27.553,27.663,27.39,27.444,2332953,0
2005-01-12,27.365,27.452,27.006,27.39,2284745,0
2005-01-13,27.357,27.962,27.305,27.718,2055316,0
2005-01-14,27.836,28.542,27.726,28.398,2190246,0
2005-01-18,28.134,28.761,27.905,28.723,2314464,0
2005-01-19,28.637,28.761,28.371,28.406,1634842,0
2005-01-20,28.398,28.659,28.276,28.406,2287299,0
2005-01-21,28.582,28.817,28.276,28.322,2301964,0
2005-01-24,28.228,28.439,28.081,28.292,3876352,0
2005-01-25,28.308,28.479,28.165,28.211,2175322,0
2005-01-26,28.149,28.698,27.836,28.299,3018061,0
2005-01-27,28.308,28.495,28.127,28.446,1868738,0
2005-01-28,28.542,28.934,28.495,28.825,3045481,0
2005-01-31,29.012,29.052,28.621,28.856,2207208,0
2005-02-01,28.856,29.132,28.777,29.109,2648851,0
2005-02-02,29.084,29.335,28.881,29.262,1874091,0
2005-02-03,29.06,29.505,28.972,29.254,1593263,0
2005-02-04,29.403,29.867,29.351,29.819,2805208,0
2005-02-07,29.828,30.009,29.601,29.749,1802036,0
2005-02-08,30.031,30.132,29.663,29.749,2080057,0
2005-02-09,29.749,29.756,28.848,29.132,2293674,0
2005-02-10,29.247,29.366,28.972,29.199,2000223,0
2005-02-11,29.207,29.278,28.746,29.16,2638266,0
2005-02-14,29.191,29.207,28.902,29.052,1569673,0
2005-02-15,29.132,29.207,28.864,28.995,1433725,0
2005-02-16,29.003,29.125,28.777,28.963,3807103,0
2005-02-17,28.955,29.191,28.889,28.94,2107861,0
2005-02-18,29.028,29.028,28.582,28.889,2560603,0
2005-02-22,28.856,28.972,28.566,28.566,3247746,0
2005-02-23,27.642,28.032,25.923,25.931,17769377,0
2005-02-24,26.425,26.745,26.174,26.331,10566593,0
2005-02-25,26.454,26.722,26.387,26.598,4563498,0
2005-02-28,26.598,26.667,26.339,26.441,4279612,0
2005-03-01,26.584,27.123,26.526,26.974,5063430,0
2005-03-02,26.825,27.123,26.69,26.706,3240989,0
2005-03-03,26.737,26.917,26.542,26.638,3060401,0
2005-03-04,26.896,27.514,26.896,27.209,2647964,0
2005-03-07,27.209,27.404,26.809,27.288,2930195,0
2005-03-08,27.209,27.35,27.075,27.16,3336765,0
2005-03-09,26.801,27.013,26.509,26.584,4998133,0
2005-03-10,26.501,26.66,26.042,26.174,5296173,0
2005-03-11,26.071,26.373,25.955,26.143,3748185,0
2005-03-14,26.152,26.347,26.042,26.331,3243155,0
2005-03-15,26.356,26.591,26.118,26.118,2651277,0
2005-03-16,26.127,26.653,26.025,26.584,4169041,0
2005-03-17,26.584,26.622,25.797,26.379,3967031,0
2005-03-18,26.518,26.88,26.197,26.339,4136135,0
2005-03-21,26.817,26.817,26.417,26.622,3633278,0
2005-03-22,26.778,27.06,26.614,26.754,5196700,0
2005-03-23,26.646,26.809,26.432,26.584,4579313,0
2005-03-24,26.974,27.067,26.817,26.917,2972148,0
2005-03-28,26.917,27.288,26.864,27.028,3451675,0
2005-03-29,26.933,27.092,26.77,26.786,2721417,0
2005-03-30,26.786,27.044,26.737,26.933,2638397,0
2005-03-31,27.022,27.288,26.864,27.184,2651659,0
2005-04-01,27.192,27.209,26.825,26.887,3350793,0
2005-04-04,26.887,27.13,26.646,27.028,2163207,0
2005-04-05,26.982,27.272,26.948,27.169,1993081,0
2005-04-06,27.06,27.146,26.69,26.817,2632145,0
2005-04-07,26.857,27.13,26.817,26.849,2172011,0
2005-04-08,26.857,27.006,26.607,26.614,2197132,0
2005-04-11,26.646,26.722,26.267,26.501,3432922,0
2005-04-12,26.778,27.398,26.509,27.239,4130910,0
2005-04-13,27.169,27.215,26.66,26.682,1841193,0
2005-04-14,26.762,26.957,25.923,25.94,5202437,0
2005-04-15,25.94,26.243,25.336,25.602,3434453,0
2005-04-18,25.529,26.159,25.473,26.127,2766311,0
2005-04-19,26.127,26.339,25.696,26.152,2235262,0
2005-04-20,26.135,26.159,24.841,24.926,5295157,0
2005-04-21,25.208,25.498,25.17,25.473,4715138,0
2005-04-22,25.473,25.641,25.085,25.263,3153243,0
2005-04-25,25.296,25.789,25.239,25.726,2471963,0
2005-04-26,25.587,25.876,25.384,25.407,2180680,0
2005-04-27,25.239,25.587,25.116,25.344,2936310,0
2005-04-28,25.125,25.32,24.982,25.029,2427710,0
2005-04-29,25.116,25.224,24.504,24.691,4439539,0
2005-05-02,24.691,25.139,24.621,25.092,2329768,0
2005-05-03,24.035,24.204,23.415,23.436,11543869,0
2005-05-04,23.415,23.796,23.409,23.705,4919312,0
2005-05-05,23.714,24.228,23.682,23.945,3999553,0
2005-05-06,24.073,24.269,23.877,24.095,5584652,0
2005-05-09,24.095,24.269,24.003,24.197,2636609,0
2005-05-10,24.204,24.253,23.796,23.907,3016147,0
2005-05-11,24.027,24.189,23.765,23.979,2376313,0
2005-05-12,23.979,24.035,23.618,23.736,3156815,0
2005-05-13,23.804,23.838,23.187,23.537,3178623,0
2005-05-16,23.545,23.891,23.507,23.765,2811329,0
2005-05-17,23.788,24.292,23.788,24.269,2456789,0
2005-05-18,24.597,25.139,24.597,24.95,2836072,0
2005-05-19,25.092,25.429,24.942,25.013,2141016,0
2005-05-20,25.076,25.176,24.934,25.045,1734445,0
2005-05-23,25.045,25.482,24.997,25.467,1877025,0
2005-05-24,25.467,25.473,24.966,25.092,1949592,0
2005-05-25,25.085,25.248,24.934,25.013,1082752,0
2005-05-26,25.132,25.384,25.108,25.287,2407306,0
2005-05-27,25.407,25.467,25.231,25.39,1141929,0
2005-05-31,25.377,25.482,24.966,25.108,3637229,0
2005-06-01,25.092,25.562,24.973,25.336,2746415,0
2005-06-02,25.443,25.766,25.336,25.704,2559071,0
2005-06-03,25.667,25.797,25.239,25.384,1366765,0
2005-06-06,25.248,25.618,25.248,25.562,1221255,0
2005-06-07,25.679,26.267,25.562,25.969,2961053,0
2005-06-08,25.985,26.002,25.377,25.529,2019221,0
2005-06-09,25.562,25.836,25.32,25.602,2244319,0
2005-06-10,25.679,25.828,25.344,25.482,1281322,0
2005-06-13,25.384,25.704,25.272,25.61,1256833,0
2005-06-14,25.562,25.78,25.521,25.594,1462929,0
2005-06-15,25.594,25.797,25.459,25.742,1673483,0
2005-06-16,25.667,26.048,25.562,25.969,2544914,0
2005-06-17,26.331,26.501,26.228,26.395,3807745,0
2005-06-20,26.197,26.235,25.993,26.071,1796295,0
2005-06-21,26.11,26.267,25.993,26.174,2290609,0
2005-06-22,26.205,26.387,25.667,26.033,1434616,0
2005-06-23,26.042,26.042,25.327,25.327,3458939,0
2005-06-24,25.327,25.399,24.699,24.857,4183200,0
2005-06-27,24.911,25.191,24.911,25.036,1521335,0
2005-06-28,25.421,25.734,25.36,25.602,2628066,0
2005-06-29,25.641,25.641,25.062,25.116,2722951,0
2005-06-30,24.934,25.085,24.662,24.903,3067415,0
2005-07-01,24.896,25.125,24.566,24.654,2912587,0
2005-07-05,24.386,24.777,24.386,24.769,3951597,0
2005-07-06,24.614,24.629,24.448,24.614,2266256,0
2005-07-07,24.317,24.92,24.087,24.92,2013486,0
2005-07-08,24.857,25.184,24.582,25.132,2373765,0
2005-07-11,25.272,25.399,25.132,25.224,2596950,0
2005-07-12,25.303,25.467,25.162,25.239,1695037,0
2005-07-13,25.239,25.467,25.191,25.421,1578601,0
2005-07-14,25.421,25.635,25.239,25.482,4044062,0
2005-07-15,25.49,25.641,25.407,25.504,1650910,0
2005-07-18,25.504,25.688,25.36,25.529,1949717,0
2005-07-19,25.618,26.048,25.443,25.884,2769880,0
2005-07-20,25.892,26.347,25.772,26.299,2562896,0
2005-07-21,26.228,26.454,26.143,26.213,2925343,0
2005-07-22,26.228,26.607,26.228,26.533,2445562,0
2005-07-25,26.454,26.584,26.299,26.299,2510991,0
2005-07-26,26.331,26.698,26.205,26.614,3218924,0
2005-07-27,26.622,26.825,26.533,26.778,1838127,0
2005-07-28,26.809,27.209,26.809,27.169,1979689,0
2005-07-29,27.052,27.184,26.584,26.591,1985302,0
2005-08-01,26.713,26.896,26.364,26.364,2655229,0
2005-08-02,25.287,26.033,25.022,25.053,9553470,0
2005-08-03,25.208,25.467,25.092,25.199,4314688,0
2005-08-04,25.092,25.208,24.671,24.881,3840138,0
2005-08-05,24.881,24.973,24.481,24.621,2421080,0
2005-08-08,24.629,24.754,24.308,24.489,2786715,0
2005-08-09,24.465,24.738,24.465,24.527,2395956,0
2005-08-10,24.534,24.769,24.332,24.465,2281689,0
2005-08-11,24.465,24.76,24.417,24.738,1996396,0
2005-08-12,24.621,24.699,24.386,24.614,1222654,0
2005-08-15,24.527,24.785,24.332,24.699,2293674,0
2005-08-16,24.637,24.872,24.424,24.431,2577308,0
2005-08-17,24.353,24.473,24.308,24.308,2866937,0
2005-08-18,24.253,24.457,24.175,24.308,1851518,0
2005-08-19,24.481,24.481,24.044,24.142,2367387,0
2005-08-22,24.167,24.409,24.035,24.204,1784568,0
2005-08-23,24.111,24.167,23.643,23.729,2728687,0
2005-08-24,23.635,23.995,23.507,23.601,2856092,0
2005-08-25,23.682,23.899,23.514,23.553,2431027,0
2005-08-26,23.553,23.736,23.239,23.36,2152497,0
2005-08-29,23.353,23.514,23.03,23.401,2525147,0
2005-08-30,23.401,23.721,23.319,23.507,3046883,0
2005-08-31,23.444,24.073,23.415,24.057,4181030,0
2005-09-01,23.995,24.269,23.804,24.119,3253740,0
2005-09-02,24.073,24.324,23.821,24.15,3134752,0
2005-09-06,24.346,24.597,24.277,24.308,2270336,0
2005-09-07,24.473,24.732,24.386,24.724,2707007,0
2005-09-08,24.724,24.732,24.05,24.119,3244176,0
2005-09-09,24.212,24.527,24.204,24.324,1773978,0
2005-09-12,24.332,24.346,23.868,24.15,2599628,0
2005-09-13,23.979,24.134,23.891,23.923,2578964,0
2005-09-14,23.907,24.003,23.765,23.838,2519277,0
2005-09-15,23.846,24.073,23.743,23.758,3161533,0
2005-09-16,23.796,23.838,23.484,23.65,3391223,0
2005-09-19,23.714,23.838,23.368,23.635,3672173,0
2005-09-20,23.635,23.736,23.217,23.327,4214057,0
2005-09-21,23.336,23.353,23.077,23.139,3975577,0
2005-09-22,23.061,23.553,23.053,23.436,4281906,0
2005-09-23,23.436,23.507,23.148,23.336,2653189,0
2005-09-26,23.392,23.854,23.392,23.75,3534313,0
2005-09-27,23.758,24.204,23.537,24.111,4554700,0
2005-09-28,23.995,24.3,23.561,23.743,3524874,0
2005-09-29,23.705,24.142,23.522,23.868,4002356,0
2005-09-30,23.868,24.073,23.618,24.057,3218160,0
2005-10-03,23.907,24.261,23.854,24.073,2453216,0
2005-10-04,24.08,24.111,23.492,23.561,3701634,0
2005-10-05,23.401,23.409,22.784,22.833,3424251,0
2005-10-06,22.866,23.086,22.488,22.769,2904811,0
2005-10-07,22.817,23.376,22.817,23.092,3017807,0
2005-10-10,23.053,23.099,22.777,22.959,2361651,0
2005-10-11,22.959,23.423,22.724,22.763,3316613,0
2005-10-12,22.763,23.099,22.471,22.568,2722187,0
2005-10-13,22.545,22.808,22.214,22.606,3407161,0
2005-10-14,22.817,23.108,22.671,23.077,2389196,0
2005-10-17,23.053,23.522,22.898,23.18,1783416,0
2005-10-18,22.981,22.989,22.3,22.379,5884357,0
2005-10-19,22.254,22.629,21.784,22.582,6502890,0
2005-10-20,22.488,22.545,22.042,22.175,4328331,0
2005-10-21,22.284,22.503,21.941,22.05,3781854,0
2005-10-24,22.192,22.654,22.192,22.363,3164850,0
2005-10-25,22.347,22.411,22.08,22.307,3202474,0
2005-10-26,22.307,22.354,21.962,21.962,3803536,0
2005-10-27,22.042,22.284,21.807,21.82,4190721,0
2005-10-28,21.962,22.387,21.828,22.387,4570132,0
2005-10-31,22.448,22.833,22.229,22.347,5581977,0
2005-11-01,21.955,22.545,21.391,21.46,11172878,0
2005-11-02,21.485,22.113,21.288,21.877,8194227,0
2005-11-03,22.034,22.387,21.994,22.261,5261995,0
2005-11-04,22.37,22.732,22.347,22.671,3247108,0
2005-11-07,22.777,23.231,22.732,23.115,2473622,0
2005-11-08,21.994,22.866,21.955,22.552,4884499,0
2005-11-09,22.56,22.89,22.552,22.686,3030302,0
2005-11-10,22.671,23.07,22.622,22.898,2873566,0
2005-11-11,22.858,22.906,22.686,22.808,2599752,0
2005-11-14,22.898,23.21,22.724,23.099,2978910,0
2005-11-15,23.108,23.108,22.597,22.724,2103397,0
2005-11-16,22.777,22.898,22.455,22.597,2452963,0
2005-11-17,22.545,23.255,22.511,23.187,2476939,0
2005-11-18,23.522,23.537,23.164,23.384,2750497,0
2005-11-21,23.444,23.553,23.288,23.553,1953804,0
2005-11-22,23.529,23.773,23.368,23.697,2887209,0
2005-11-23,23.829,24.245,23.721,24.065,3015128,0
2005-11-25,24.292,24.292,24.073,24.127,1205055,0
2005-11-28,24.212,24.245,23.522,23.529,3276190,0
2005-11-29,23.537,24.018,23.327,23.561,4628418,0
2005-11-30,23.561,23.736,23.319,23.344,3836945,0
2005-12-01,23.476,23.743,23.476,23.729,2635718,0
2005-12-02,23.643,23.923,23.507,23.862,1572605,0
2005-12-05,23.812,23.93,23.507,23.601,2786715,0
2005-12-06,23.697,24.01,23.682,23.682,2738636,0
2005-12-07,23.658,23.743,23.303,23.423,2233353,0
2005-12-08,23.423,23.423,22.989,23.092,3303988,0
2005-12-09,23.022,23.436,23.022,23.148,2112958,0
2005-12-12,23.18,23.327,22.928,23.005,2295334,0
2005-12-13,23.013,23.804,22.928,23.773,3439173,0
2005-12-14,23.714,24.119,23.593,23.812,1987470,0
2005-12-15,23.773,24.142,23.773,23.899,2866045,0
2005-12-16,24.228,24.465,23.979,24.027,3453074,0
2005-12-19,23.979,24.167,23.729,23.804,1498382,0
2005-12-20,23.804,23.916,23.561,23.635,1363709,0
2005-12-21,23.758,23.962,23.65,23.877,1551309,0
2005-12-22,23.877,24.142,23.658,23.682,1767220,0
2005-12-23,23.714,23.714,23.376,23.537,2342778,0
2005-12-27,23.682,23.758,23.522,23.577,1803183,0
2005-12-28,23.585,23.689,23.452,23.522,2270847,0
2005-12-29,23.522,23.682,23.423,23.507,1724241,0
2005-12-30,23.507,23.743,23.501,23.674,1873198,0
2006-01-03,23.979,24.473,23.682,24.473,4069185,0
2006-01-04,24.245,24.292,23.923,24.095,2672066,0
2006-01-05,24.073,24.3,23.937,23.987,2820513,0
2006-01-06,24.111,24.15,23.522,23.838,2995229,0
2006-01-09,23.804,23.995,23.705,23.899,3957210,0
2006-01-10,23.877,24.01,23.721,24.003,3497457,0
2006-01-11,24.111,24.346,24.018,24.189,3203875,0
2006-01-12,24.065,24.18,23.78,23.862,2227611,0
2006-01-13,23.854,23.97,23.601,23.721,1357207,0
2006-01-17,23.682,23.868,23.593,23.773,2988220,0
2006-01-18,23.721,24.003,23.682,23.937,3699976,0
2006-01-19,23.899,24.027,23.514,23.635,3082338,0
2006-01-20,23.788,23.788,22.928,23.037,4371052,0
2006-01-23,23.131,23.288,23.045,23.201,2613526,0
2006-01-24,23.231,23.423,23.21,23.344,4868304,0
2006-01-25,23.368,23.43,23.07,23.336,3027626,0
2006-01-26,23.336,23.344,22.936,23.037,4124021,0
2006-01-27,23.037,23.296,22.738,23.225,2483574,0
2006-01-30,23.172,23.409,23.092,23.344,2583301,0
2006-01-31,23.353,23.553,23.21,23.247,3686843,0
2006-02-01,23.115,23.46,23.013,23.092,4414669,0
2006-02-02,23.053,23.225,22.8,23.077,4021231,0
2006-02-03,22.898,23.288,22.874,23.217,3116260,0
2006-02-06,23.172,23.507,23.139,23.336,3496306,0
2006-02-07,23.247,23.376,22.966,23.148,4581102,0
2006-02-08,23.07,23.272,22.89,23.21,3372603,0
2006-02-09,23.225,23.415,23.108,23.272,3545665,0
2006-02-10,23.18,23.409,22.959,23.409,2240881,0
2006-02-13,23.327,23.593,23.239,23.452,2689155,0
2006-02-14,23.522,24.285,23.092,24.134,4838592,0
2006-02-15,23.995,24.277,23.899,24.142,3050454,0
2006-02-16,24.111,24.448,24.104,24.448,3507023,0
2006-02-17,24.557,24.614,24.332,24.481,3412391,0
2006-02-21,24.582,24.699,24.18,24.261,3209744,0
2006-02-22,24.394,24.738,24.269,24.708,2254649,0
2006-02-23,24.582,24.732,24.269,24.676,2763888,0
2006-02-24,24.738,24.738,24.473,24.614,1777802,0
2006-02-27,24.614,24.849,24.495,24.699,1525415,0
2006-02-28,24.582,24.699,24.204,24.457,2120609,0
2006-03-01,24.386,24.557,23.93,24.473,3196606,0
2006-03-02,24.308,24.473,24.073,24.417,1741587,0
2006-03-03,24.269,24.339,24.104,24.228,1992185,0
2006-03-06,24.22,24.308,23.923,23.987,1874602,0
2006-03-07,23.987,24.044,23.743,24.044,2406923,0
2006-03-08,23.937,23.962,23.682,23.899,2278754,0
2006-03-09,23.891,24.15,23.846,24.01,1545568,0
2006-03-10,23.93,24.481,23.821,24.403,2226464,0
2006-03-13,23.916,24.018,23.327,23.436,6133938,0
2006-03-14,23.436,24.269,23.436,24.228,3621162,0
2006-03-15,24.189,24.417,24.15,24.353,2685198,0
2006-03-16,24.424,24.76,24.324,24.621,3451159,0
2006-03-17,24.864,25.459,24.708,25.28,4999662,0
2006-03-20,25.231,25.327,25.092,25.147,2416232,0
2006-03-21,25.248,25.287,25.005,25.125,2431920,0
2006-03-22,25.053,25.139,24.833,25.005,1831372,0
2006-03-23,24.942,25.327,24.841,25.191,1958263,0
2006-03-24,25.17,25.467,24.942,25.176,2073424,0
2006-03-27,25.108,25.377,25.108,25.327,1541107,0
2006-03-28,25.828,25.828,25.053,25.263,2572080,0
2006-03-29,25.287,25.312,25.005,25.216,2497340,0
2006-03-30,25.092,25.327,24.92,25.303,2539175,0
2006-03-31,25.352,25.672,25.312,25.473,3793716,0
2006-04-03,25.537,25.94,25.482,25.901,5078860,0
2006-04-04,25.859,26.143,25.562,25.948,3782615,0
2006-04-05,25.836,26.104,25.618,26.033,3424758,0
2006-04-06,25.985,25.985,25.49,25.641,2639415,0
2006-04-07,25.758,25.948,25.482,25.562,3308834,0
2006-04-10,25.39,25.407,25.208,25.32,1483969,0
2006-04-11,25.312,25.36,25.053,25.162,2411899,0
2006-04-12,25.176,25.239,25.013,25.191,1305934,0
2006-04-13,25.191,25.28,24.982,25.155,1166031,0
2006-04-17,25.013,25.132,24.934,25.053,1517640,0
2006-04-18,24.934,25.804,24.934,25.734,3466081,0
2006-04-19,25.718,25.758,25.49,25.758,1702308,0
2006-04-20,25.758,25.843,25.504,25.766,1848076,0
2006-04-21,26.01,26.01,25.562,25.679,2127628,0
2006-04-24,25.641,26.425,25.368,25.399,1536769,0
2006-04-25,25.399,25.504,25.191,25.344,2215369,0
2006-04-26,25.344,25.658,25.155,25.199,1825248,0
2006-04-27,24.934,25.199,24.738,25.062,4098136,0
2006-04-28,25.062,25.17,24.942,25.013,4054775,0
2006-05-01,25.013,25.239,24.59,25.092,3589026,0
2006-05-02,25.482,25.529,24.95,25.421,4195315,0
2006-05-03,25.421,25.57,25.224,25.368,3579712,0
2006-05-04,25.287,25.562,25.208,25.303,3223260,0
2006-05-05,25.443,25.726,25.32,25.688,3810933,0
2006-05-08,25.679,25.82,25.57,25.627,2552822,0
2006-05-09,25.641,25.742,25.482,25.546,2436511,0
2006-05-10,25.498,26.063,25.49,25.916,2981969,0
2006-05-11,26.055,26.143,25.82,25.828,3422593,0
2006-05-12,25.859,25.876,25.368,25.407,2505246,0
2006-05-15,25.407,25.482,25.139,25.459,2297885,0
2006-05-16,25.467,25.467,25.013,25.053,3499496,0
2006-05-17,24.732,24.738,24.204,24.44,3849193,0
2006-05-18,24.44,24.691,24.15,24.167,3329239,0
2006-05-19,24.167,24.417,23.945,24.158,4058982,0
2006-05-22,24.167,24.534,23.78,23.899,4176825,0
2006-05-23,24.654,25.429,23.148,23.937,2464188,0
2006-05-24,23.838,24.277,23.658,23.97,2989367,0
2006-05-25,23.93,24.362,23.93,24.332,2339587,0
2006-05-26,24.332,24.534,24.15,24.261,1922043,0
2006-05-30,24.269,24.346,24.111,24.253,2834030,0
2006-05-31,24.317,24.448,24.197,24.324,2843978,0
2006-06-01,24.269,24.732,24.087,24.683,2844617,0
2006-06-02,24.857,24.864,24.403,24.691,3443127,0
2006-06-05,24.542,24.542,23.868,23.877,3432671,0
2006-06-06,23.821,23.829,23.187,23.415,7142336,0
2006-06-07,23.423,23.553,22.747,22.825,5192237,0
2006-06-08,22.622,22.882,22.175,22.8,5992629,0
2006-06-09,22.817,23.225,22.708,22.716,4001851,0
2006-06-12,22.724,22.8,22.316,22.316,3211656,0
2006-06-13,22.316,22.597,21.689,21.712,9083259,0
2006-06-14,21.665,21.986,21.665,21.82,5845460,0
2006-06-15,21.955,22.552,21.807,22.379,4981167,0
2006-06-16,22.379,22.479,22.089,22.268,4891770,0
2006-06-19,22.395,22.511,22.027,22.12,4209343,0
2006-06-20,22.011,22.229,21.948,22.151,5639237,0
2006-06-21,22.197,22.614,22.192,22.341,3985145,0
2006-06-22,22.341,22.471,22.214,22.307,3180281,0
2006-06-23,22.151,22.528,22.113,22.229,3315592,0
2006-06-26,22.229,22.7,22.229,22.622,3510846,0
2006-06-27,22.568,22.808,22.221,22.495,4459053,0
2006-06-28,22.495,22.763,22.37,22.738,2836965,0
2006-06-29,22.808,23.344,22.622,23.272,4220950,0
2006-06-30,23.444,23.484,23.037,23.239,5300128,0
2006-07-03,23.312,23.444,23.037,23.336,1843869,0
2006-07-05,23.164,23.172,22.817,23.115,3632126,0
2006-07-06,22.686,22.692,22.341,22.503,4727124,0
2006-07-07,22.545,22.645,21.869,21.917,6557727,0
2006-07-10,22.347,22.575,22.221,22.448,3543749,0
2006-07-11,22.411,22.488,22.042,22.463,3365329,0
2006-07-12,22.463,22.495,21.852,21.877,4617955,0
2006-07-13,21.72,21.836,21.329,21.384,6952570,0
2006-07-14,21.384,21.384,20.73,21.224,6337096,0
2006-07-17,21.195,21.476,21.195,21.407,2669257,0
2006-07-18,21.556,21.76,20.928,21.384,4131674,0
2006-07-19,21.564,21.941,21.524,21.673,4675344,0
2006-07-20,21.681,21.698,20.958,21.007,3491716,0
2006-07-21,20.975,20.984,20.342,20.386,7938910,0
2006-07-24,20.569,20.991,20.433,20.793,5101691,0
2006-07-25,20.694,21.195,20.668,21.068,5079753,0
2006-07-26,21.068,21.068,20.365,20.653,5236618,0
2006-07-27,20.702,20.975,20.325,20.472,4034753,0
2006-07-28,20.584,21.216,20.552,21.083,4359960,0
2006-07-31,21.083,21.173,20.708,20.958,4039469,0
2006-08-01,20.991,21.109,20.433,20.764,6896200,0
2006-08-02,20.936,21.022,20.552,20.818,4575999,0
2006-08-03,20.936,21.752,20.849,21.556,6789330,0
2006-08-04,21.807,22.347,21.18,21.453,4718709,0
2006-08-07,21.453,21.807,21.249,21.768,3880691,0
2006-08-08,21.932,22.027,21.447,21.548,4705826,0
2006-08-09,21.689,21.689,20.809,20.857,4811170,0
2006-08-10,20.787,20.984,20.599,20.936,2906725,0
2006-08-11,20.913,21.031,20.552,20.802,2274036,0
2006-08-14,20.975,21.116,20.513,20.544,3507148,0
2006-08-15,20.739,21.173,20.73,21.06,5899917,0
2006-08-16,21.116,21.698,20.975,21.595,3798560,0
2006-08-17,21.633,21.813,21.485,21.609,2800235,0
2006-08-18,21.617,21.617,21.305,21.43,2520299,0
2006-08-21,21.367,21.375,21.083,21.092,2366368,0
2006-08-22,21.173,21.35,20.991,21.047,2911315,0
2006-08-23,21.054,21.173,20.668,20.694,3101211,0
2006-08-24,20.857,20.945,20.441,20.716,4116373,0
2006-08-25,20.592,21.092,20.472,20.975,3182706,0
2006-08-28,20.905,21.391,20.905,21.329,3486363,0
2006-08-29,21.335,21.375,21.054,21.35,2946644,0
2006-08-30,21.476,21.476,21.273,21.399,1569289,0
2006-08-31,21.399,21.595,21.208,21.491,2905065,0
2006-09-01,21.548,21.877,21.43,21.752,2815540,0
2006-09-05,21.844,21.986,21.602,21.932,3023539,0
2006-09-06,21.941,21.948,21.423,21.485,3493501,0
2006-09-07,21.491,21.499,20.928,21.047,5019300,0
2006-09-08,21.015,21.224,20.872,21.187,2119339,0
2006-09-11,21.015,21.689,20.913,21.633,5153084,0
2006-09-12,21.564,21.948,21.485,21.807,4828516,0
2006-09-13,21.8,21.986,21.587,21.657,4360083,0
2006-09-14,21.665,22.261,21.46,22.018,3038848,0
2006-09-15,22.254,22.411,22.113,22.136,3073279,0
2006-09-18,22.166,22.166,21.265,21.609,4837183,0
2006-09-19,21.617,21.65,21.216,21.438,3479728,0
2006-09-20,20.841,21.447,20.616,21.1,10706620,0
2006-09-21,20.624,20.826,20.35,20.457,7212355,0
2006-09-22,20.576,20.936,20.268,20.864,4865368,0
2006-09-25,20.958,21.173,20.756,21.022,4151571,0
2006-09-26,21.022,21.641,20.834,21.399,6010613,0
2006-09-27,21.407,21.76,21.342,21.681,4589389,0
2006-09-28,21.673,21.861,21.453,21.72,2922795,0
2006-09-29,21.72,21.82,21.499,21.499,2758025,0
2006-10-02,21.578,21.955,21.375,21.736,4735542,0
2006-10-03,21.744,21.752,21.359,21.499,3740656,0
2006-10-04,21.216,21.728,21.1,21.578,4656854,0
2006-10-05,21.564,21.768,21.539,21.641,3319800,0
2006-10-06,21.564,21.657,21.43,21.595,2611485,0
2006-10-09,21.602,21.994,21.288,21.977,4190851,0
2006-10-10,21.977,22.205,21.744,21.869,3847148,0
2006-10-11,21.72,21.836,21.438,21.539,4617192,0
2006-10-12,21.539,21.712,21.391,21.65,4194931,0
2006-10-13,21.548,21.595,21.288,21.469,3357810,0
2006-10-16,21.485,22.37,21.485,22.341,5534404,0
2006-10-17,22.341,22.341,21.917,21.962,3021246,0
2006-10-18,22.129,22.441,21.752,21.828,2747818,0
2006-10-19,21.836,22.011,21.681,21.892,2241260,0
2006-10-20,22.018,22.018,21.485,21.82,2215369,0
2006-10-23,21.82,21.917,21.712,21.828,2120993,0
2006-10-24,21.828,22.027,21.8,21.955,2981329,0
2006-10-25,21.917,21.925,21.681,21.752,2811204,0
2006-10-26,21.836,22.536,21.768,22.426,6046195,0
2006-10-27,22.347,22.354,22.042,22.238,3542856,0
2006-10-30,22.246,22.3,21.909,21.955,3729182,0
2006-10-31,21.955,22.192,21.195,21.681,8022698,0
2006-11-01,21.8,21.8,21.249,21.35,4449613,0
2006-11-02,21.35,21.507,21.054,21.124,3303350,0
2006-11-03,21.173,21.407,21.124,21.233,2367517,0
2006-11-06,21.329,21.578,21.265,21.476,3161661,0
2006-11-07,21.587,21.813,21.375,21.728,3071115,0
2006-11-08,21.524,21.892,21.507,21.8,5643576,0
2006-11-09,21.8,21.917,21.624,21.768,3494900,0
2006-11-10,21.698,22.011,21.698,21.852,2438811,0
2006-11-13,21.955,22.064,21.673,21.892,2968578,0
2006-11-14,21.994,22.221,21.665,22.183,3166763,0
2006-11-15,22.183,22.479,22.064,22.292,3934764,0
2006-11-16,22.387,22.511,22.192,22.347,2801382,0
2006-11-17,22.3,22.747,22.058,22.716,5124646,0
2006-11-20,22.622,22.841,22.363,22.411,3481006,0
2006-11-21,22.479,22.622,22.441,22.552,2226718,0
2006-11-22,22.662,22.724,22.495,22.511,2859409,0
2006-11-24,22.434,22.597,22.324,22.503,842224,0
2006-11-27,22.503,22.536,22.018,22.151,2835944,0
2006-11-28,22.151,22.158,21.844,21.986,2306553,0
2006-11-29,22.018,22.434,22.018,22.332,2212821,0
2006-11-30,22.455,22.622,22.363,22.495,5996202,0
2006-12-01,22.495,22.629,22.354,22.552,4055923,0
2006-12-04,22.552,22.747,22.488,22.738,3393134,0
2006-12-05,22.817,22.849,22.637,22.769,3338933,0
2006-12-06,22.769,23.627,22.692,23.561,7132771,0
2006-12-07,23.682,23.743,23.43,23.522,4370799,0
2006-12-08,23.561,23.705,23.409,23.492,2162317,0
2006-12-11,23.484,23.705,23.247,23.344,2064242,0
2006-12-12,23.312,23.409,23.053,23.187,2365984,0
2006-12-13,23.415,23.436,23.077,23.148,1901256,0
2006-12-14,23.099,23.492,23.037,23.423,2587258,0
2006-12-15,23.484,23.522,22.8,22.959,13661421,0
2006-12-18,22.959,22.981,22.732,22.858,3820876,0
2006-12-19,22.738,22.989,22.622,22.89,3893827,0
2006-12-20,22.874,23.21,22.841,23.07,2553460,0
2006-12-21,23.115,23.164,22.912,22.966,2186163,0
2006-12-22,23.013,23.108,22.841,22.936,1356564,0
2006-12-26,22.936,23.108,22.906,23.022,1168073,0
2006-12-27,23.139,23.501,23.131,23.452,1899343,0
2006-12-28,23.368,23.743,23.36,23.705,2974318,0
2006-12-29,23.682,23.937,23.376,23.423,2529867,0
2007-01-03,23.409,23.577,22.808,22.959,3854164,0
2007-01-04,22.973,23.037,22.7,22.943,3466591,0
2007-01-05,22.898,22.981,22.738,22.936,2859409,0
2007-01-08,22.936,22.936,22.732,22.849,3452565,0
2007-01-09,22.898,23.327,22.777,23.288,3107589,0
2007-01-10,23.21,23.368,23.053,23.353,3811697,0
2007-01-11,23.353,23.697,23.336,23.569,2533819,0
2007-01-12,23.507,23.821,23.392,23.743,4491316,0
2007-01-16,24.119,24.308,24.08,24.228,6497661,0
2007-01-17,24.228,24.489,24.119,24.378,6975907,0
2007-01-18,24.346,24.424,24.095,24.245,4292494,0
2007-01-19,24.424,25.022,24.22,24.997,5144283,0
2007-01-22,25.053,25.053,24.534,24.582,3863856,0
2007-01-23,24.573,24.864,24.573,24.646,4519501,0
2007-01-24,24.671,24.888,24.582,24.833,2053275,0
2007-01-25,24.841,24.881,24.481,24.495,2451817,0
2007-01-26,24.573,24.59,24.167,24.228,2934908,0
2007-01-29,24.237,24.44,24.127,24.285,2393920,0
2007-01-30,24.308,24.465,24.228,24.339,2041159,0
2007-01-31,24.324,25.139,24.317,25.085,4667569,0
2007-02-01,25.092,26.69,25.062,26.364,8592898,0
2007-02-02,26.323,27.224,26.189,26.607,9334881,0
2007-02-05,26.622,26.66,25.789,25.955,5486456,0
2007-02-06,25.955,25.978,25.407,25.641,6072979,0
2007-02-07,25.641,25.742,25.482,25.587,3040504,0
2007-02-08,25.562,25.562,25.208,25.208,4132438,0
2007-02-09,25.272,25.384,25.013,25.068,2899073,0
2007-02-12,25.045,25.176,24.824,24.989,2483483,0
2007-02-13,25.092,25.184,24.817,24.942,4656077,0
2007-02-14,23.721,24.888,23.529,24.857,7746257,0
2007-02-15,24.817,24.896,24.394,24.448,5373335,0
2007-02-16,24.448,24.573,24.05,24.44,5147344,0
2007-02-20,24.448,24.683,24.324,24.557,3524874,0
2007-02-21,24.362,24.614,24.158,24.424,2788376,0
2007-02-22,24.542,24.59,23.962,24.08,4254108,0
2007-02-23,24.111,24.189,23.899,23.945,2984395,0
2007-02-26,23.995,24.119,23.618,23.765,3854103,0
2007-02-27,23.423,23.627,23.239,23.577,5453297,0
2007-02-28,23.529,23.65,23.239,23.392,5752230,0
2007-03-01,23.368,23.368,22.738,23.099,5207207,0
2007-03-02,23.108,23.115,22.662,22.678,4901849,0
2007-03-05,22.426,22.755,22.316,22.316,4700863,0
2007-03-06,22.441,22.645,22.341,22.455,5039197,0
2007-03-07,22.268,22.622,22.238,22.277,6017500,0
2007-03-08,22.419,22.716,22.316,22.503,4479327,0
2007-03-09,22.545,22.59,22.034,22.072,4452165,0
2007-03-12,22.08,22.089,21.8,21.917,5669593,0
2007-03-13,21.76,21.941,21.681,21.852,6605939,0
2007-03-14,21.836,22.363,21.609,22.277,11182190,0
2007-03-15,22.136,22.332,21.776,21.861,5522853,0
2007-03-16,21.917,22.08,21.485,21.578,5384503,0
2007-03-19,21.617,21.948,21.617,21.791,4373095,0
2007-03-20,21.901,22.284,21.8,22.058,5165330,0
2007-03-21,22.034,22.426,22.003,22.379,4215719,0
2007-03-22,21.877,22.528,21.877,22.192,5169536,0
2007-03-23,22.192,22.37,21.941,21.941,5224502,0
2007-03-26,22.018,22.113,21.617,21.917,6916223,0
2007-03-27,21.82,21.844,21.491,21.8,6983176,0
2007-03-28,21.736,21.736,21.233,21.233,10253164,0
2007-03-29,21.515,21.657,21.173,21.35,7191669,0
2007-03-30,21.438,21.728,21.329,21.485,5360455,0
2007-04-02,21.399,21.515,20.967,21.031,6075909,0
2007-04-03,20.818,21.273,20.818,21.187,5560424,0
2007-04-04,21.208,21.384,21.18,21.202,3672682,0
2007-04-05,21.202,21.375,21.132,21.313,3208337,0
2007-04-09,21.329,21.391,21.038,21.083,3574994,0
2007-04-10,21.083,21.216,20.864,20.872,3601715,0
2007-04-11,20.913,20.999,20.781,20.857,4535124,0
2007-04-12,20.781,20.999,20.592,20.958,4254340,0
2007-04-13,21.156,21.156,20.818,21.068,4688768,0
2007-04-16,21.132,21.265,20.905,21.083,4040300,0
2007-04-17,21.524,21.524,21.187,21.415,4778453,0
2007-04-18,21.322,21.657,21.116,21.35,5199742,0
2007-04-19,21.208,21.447,21.047,21.265,4404479,0
2007-04-20,21.453,21.72,21.43,21.65,7107121,0
2007-04-23,21.698,21.892,21.571,21.657,4181538,0
2007-04-24,21.728,21.791,21.342,21.633,4454051,0
2007-04-25,21.728,21.884,21.548,21.673,5695604,0
2007-04-26,21.633,22.183,21.453,22.064,10970252,0
2007-04-27,22.08,22.08,21.72,21.813,4456536,0
2007-04-30,21.82,21.925,21.335,21.335,5797118,0
2007-05-01,23.139,24.76,22.906,23.368,18468828,0
2007-05-02,23.376,23.444,23.061,23.344,11899806,0
2007-05-03,23.368,23.666,23.344,23.522,8897440,0
2007-05-04,23.522,24.167,23.139,23.916,6318288,0
2007-05-07,24.189,24.253,23.804,24.08,5041989,0
2007-05-08,24.134,24.3,23.697,23.812,5150278,0
2007-05-09,23.868,24.003,23.658,23.78,5541716,0
2007-05-10,23.743,23.743,23.239,23.312,5451235,0
2007-05-11,23.327,23.468,23.053,23.201,6403592,0
2007-05-14,23.225,23.468,23.21,23.36,4964973,0
2007-05-15,23.392,23.553,22.849,22.866,5260596,0
2007-05-16,22.874,23.086,22.637,22.858,4556395,0
2007-05-17,22.8,23.022,22.738,22.906,3535331,0
2007-05-18,23.061,23.247,22.898,23.239,3466335,0
2007-05-21,23.172,23.689,23.092,23.545,6256182,0
2007-05-22,23.522,23.78,23.468,23.618,4641294,0
2007-05-23,23.635,23.937,23.618,23.714,3814295,0
2007-05-24,23.705,24.212,23.593,23.838,4864348,0
2007-05-25,24.027,24.087,23.303,23.436,4697258,0
2007-05-29,23.501,23.682,23.255,23.327,4854871,0
2007-05-30,23.319,23.476,23.077,23.43,3863476,0
2007-05-31,23.529,23.765,23.409,23.689,3140911,0
2007-06-01,23.721,23.804,23.022,23.086,5774551,0
2007-06-04,23.022,23.682,22.973,23.65,4350903,0
2007-06-05,23.468,23.627,23.279,23.476,6161865,0
2007-06-06,23.353,23.36,22.678,22.716,7717510,0
2007-06-07,23.476,23.476,22.011,22.058,10238832,0
2007-06-08,22.113,22.56,21.901,22.503,4844771,0
2007-06-11,22.426,22.7,22.197,22.568,2789266,0
2007-06-12,22.395,22.434,22.096,22.214,4012842,0
2007-06-13,22.284,22.637,22.268,22.622,4089973,0
2007-06-14,22.622,22.912,22.545,22.8,4202708,0
2007-06-15,22.866,23.401,22.866,22.981,4964719,0
2007-06-18,23.07,23.156,22.777,22.906,3044330,0
2007-06-19,22.874,22.997,22.637,22.912,2413681,0
2007-06-20,23.045,23.164,22.441,22.448,2404894,0
2007-06-21,22.411,22.597,22.192,22.511,3345436,0
2007-06-22,22.503,22.56,22.096,22.221,5437752,0
2007-06-25,22.292,22.426,21.917,22.058,3813608,0
2007-06-26,22.096,22.197,21.641,21.641,3072387,0
2007-06-27,21.469,22.034,21.407,21.941,4035291,0
2007-06-28,21.948,22.143,21.752,21.955,2741116,0
2007-06-29,22.042,22.347,21.869,22.324,5354309,0
2007-07-02,22.511,22.738,22.347,22.463,4906814,0
2007-07-03,22.354,22.503,22.096,22.183,1996013,0
2007-07-05,22.347,22.395,22.136,22.261,2216809,0
2007-07-06,22.192,22.629,22.08,22.495,2748584,0
2007-07-09,22.552,22.568,21.948,22.018,4368120,0
2007-07-10,21.932,21.955,21.491,21.524,3598970,0
2007-07-11,21.556,21.82,21.273,21.82,3735050,0
2007-07-12,21.836,22.254,21.82,22.246,4494443,0
2007-07-13,22.284,22.463,22.143,22.254,3642589,0
2007-07-16,22.143,22.292,21.925,21.969,2449646,0
2007-07-17,21.955,22.434,21.917,22.246,2620157,0
2007-07-18,22.183,22.284,21.587,21.844,4011026,0
2007-07-19,21.877,22.175,21.728,21.844,2356675,0
2007-07-20,21.76,21.836,21.453,21.587,3848106,0
2007-07-23,21.65,21.852,21.438,21.469,2310508,0
2007-07-24,21.258,21.499,20.953,21.007,4877339,0
2007-07-25,21.132,21.18,20.472,20.73,4198902,0
2007-07-26,20.599,20.624,19.978,20.409,7616581,0
2007-07-27,20.268,20.479,19.934,20.293,7187543,0
2007-07-30,19.699,20.544,19.699,20.207,4826760,0
2007-07-31,20.953,22.471,20.953,21.335,10230334,0
2007-08-01,21.329,21.736,20.653,21.375,7477108,0
2007-08-02,21.375,22.064,21.375,21.948,8570079,0
2007-08-03,21.955,22.089,21.132,21.139,6836404,0
2007-08-06,21.249,21.571,20.293,21.571,7064919,0
2007-08-07,21.375,22.105,21.305,21.76,5923251,0
2007-08-08,22.042,22.072,21.689,21.986,5612073,0
2007-08-09,21.641,21.76,20.356,20.409,8259120,0
2007-08-10,20.479,20.809,20.057,20.214,4126956,0
2007-08-13,20.386,21.515,20.293,20.888,5166986,0
2007-08-14,20.624,20.913,20.277,20.285,5134233,0
2007-08-15,20.38,20.45,19.352,19.424,5453295,0
2007-08-16,19.297,20.245,18.835,20.097,6841489,0
2007-08-17,20.153,21.736,19.774,20.624,7413597,0
2007-08-20,21.054,21.054,20.496,20.872,3503321,0
2007-08-21,20.677,20.787,20.252,20.394,3623072,0
2007-08-22,20.677,21.068,20.592,21.022,3751501,0
2007-08-23,21.076,21.35,20.802,20.975,2655997,0
2007-08-24,20.913,21.297,20.702,21.054,2492882,0
2007-08-27,20.953,21.139,20.584,20.638,2184383,0
2007-08-28,20.544,20.638,19.603,19.612,3507656,0
2007-08-29,19.683,20.386,19.683,20.285,3542856,0
2007-08-30,20.12,20.268,19.886,20.089,2817706,0
2007-08-31,20.245,20.646,19.478,20.402,2814645,0
2007-09-04,20.38,20.841,20.017,20.607,3251190,0
2007-09-05,20.472,20.513,19.909,20.089,3323501,0
2007-09-06,20.128,20.238,19.797,20.112,1728450,0
2007-09-07,19.789,19.993,19.288,19.634,3489932,0
2007-09-10,19.555,20.104,19.272,19.455,3174922,0
2007-09-11,18.818,19.288,17.893,19.031,6270647,0
2007-09-12,18.945,19.241,18.936,19.171,5692805,0
2007-09-13,19.219,19.498,19.079,19.352,4850957,0
2007-09-14,19.344,19.47,18.945,19.424,3942671,0
2007-09-17,19.383,19.431,19.007,19.156,3784915,0
2007-09-18,19.241,20.519,19.156,20.505,5749599,0
2007-09-19,20.764,21.224,19.391,19.47,12044439,0
2007-09-20,19.375,19.447,18.239,18.327,6894031,0
2007-09-21,18.427,19.079,18.327,18.717,8075625,0
2007-09-24,18.685,18.999,18.41,18.489,5250645,0
2007-09-25,18.318,18.48,17.76,18.191,7248830,0
2007-09-26,18.402,18.474,17.965,18.112,3725862,0
2007-09-27,18.286,18.402,17.91,18.034,4801094,0
2007-09-28,18.183,18.37,18.028,18.168,3059897,0
2007-10-01,18.12,18.685,18.112,18.584,4230768,0
2007-10-02,18.655,19.156,18.459,19.054,5050295,0
2007-10-03,18.905,19.163,18.64,18.788,3300161,0
2007-10-04,18.945,19.007,18.191,18.568,3707242,0
2007-10-05,19.313,19.424,18.739,19.335,3181685,0
2007-10-08,19.313,19.313,18.73,18.755,2431920,0
2007-10-09,18.883,19.212,18.685,19.007,3931829,0
2007-10-10,18.982,19.11,18.632,18.912,3642209,0
2007-10-11,19.163,19.822,18.624,18.708,3043309,0
2007-10-12,18.655,18.763,18.247,18.356,3704440,0
2007-10-15,18.356,18.427,17.95,18.05,4790381,0
2007-10-16,18.042,18.088,17.688,17.768,4792929,0
2007-10-17,17.965,18.286,17.84,18.066,7145652,0
2007-10-18,17.941,18.066,17.596,17.735,5773785,0
2007-10-19,17.743,17.925,17.494,17.54,7360419,0
2007-10-22,17.439,17.988,17.249,17.84,4097587,0
2007-10-23,17.917,18.12,17.579,17.799,4683381,0
2007-10-24,17.688,18.303,17.636,18.263,5302170,0
2007-10-25,17.893,18.452,17.728,17.877,4326671,0
2007-10-26,18.112,18.23,17.76,18.088,3421061,0
2007-10-29,18.23,18.474,18.176,18.327,4099028,0
2007-10-30,18.679,19.532,18.348,19.054,7035341,0
2007-10-31,19.046,19.328,18.474,18.883,7253672,0
2007-11-01,18.552,18.73,18.199,18.327,6541148,0
2007-11-02,18.489,18.7,18.096,18.495,4466576,0
2007-11-05,18.395,18.671,18.224,18.466,4107049,0
2007-11-06,18.452,18.991,18.418,18.874,2886954,0
2007-11-07,18.528,18.708,18.341,18.341,5703408,0
2007-11-08,18.418,18.616,18.191,18.528,7290165,0
2007-11-09,18.318,18.444,18.128,18.168,5933630,0
2007-11-12,18.334,18.466,17.885,17.957,7272728,0
2007-11-13,18.028,18.584,17.885,18.543,5530196,0
2007-11-14,18.693,19.046,18.378,18.459,5751786,0
2007-11-15,18.418,18.73,18.311,18.452,5065703,0
2007-11-16,18.536,19.281,18.112,18.303,4948583,0
2007-11-19,18.191,18.286,17.391,17.454,7189011,0
2007-11-20,17.517,17.862,17.126,17.431,6647272,0
2007-11-21,17.249,17.346,16.381,16.418,9432824,0
2007-11-23,16.496,17.044,16.496,16.976,2617762,0
2007-11-26,17.296,17.296,16.592,16.64,4810642,0
2007-11-27,16.794,17.109,16.576,16.931,5627661,0
2007-11-28,16.931,17.281,16.931,17.234,6902006,0
2007-11-29,17.249,17.272,16.739,17.151,5222095,0
2007-11-30,17.272,17.72,17.174,17.564,6259725,0
2007-12-03,17.399,17.784,17.281,17.376,5008461,0
2007-12-04,17.234,17.249,16.914,16.914,3127228,0
2007-12-05,16.938,17.556,16.819,17.556,4781075,0
2007-12-06,17.502,18.708,17.416,18.624,8397642,0
2007-12-07,18.624,19.603,18.624,18.763,6121141,0
2007-12-10,18.78,19.156,18.444,19.007,4390275,0
2007-12-11,19.079,19.148,17.831,17.917,7274566,0
2007-12-12,18.459,18.85,17.439,17.799,5929119,0
2007-12-13,17.628,18.096,17.532,18.003,4383169,0
2007-12-14,17.735,17.784,17.182,17.227,6553683,0
2007-12-17,17.189,17.368,16.99,17.03,5717285,0
2007-12-18,17.151,17.431,16.851,17.296,4302185,0
2007-12-19,17.399,17.399,16.496,16.513,6352353,0
2007-12-20,16.672,16.803,16.404,16.754,4355364,0
2007-12-21,16.96,17.249,16.624,17.189,6815426,0
2007-12-24,17.038,17.494,16.868,17.014,1451123,0
2007-12-26,16.914,17.249,16.703,16.99,2453438,0
2007-12-27,16.754,17.241,16.64,16.976,3146120,0
2007-12-28,17.053,17.204,16.754,16.96,3832756,0
2007-12-31,16.883,17.101,16.794,16.946,2419547,0
2008-01-02,16.931,16.931,16.193,16.27,5033796,0
2008-01-03,16.35,16.56,15.855,15.951,3842299,0
2008-01-04,15.783,15.822,15.315,15.501,6891176,0
2008-01-07,15.572,15.99,15.533,15.767,6163396,0
2008-01-08,15.838,16.003,15.029,15.062,7752641,0
2008-01-09,15.079,15.517,14.827,15.462,8075591,0
2008-01-10,15.29,16.067,15.197,15.738,7906130,0
2008-01-11,15.501,15.752,15.257,15.408,6356119,0
2008-01-14,15.565,15.715,15.307,15.525,4389069,0
2008-01-15,15.307,15.478,14.914,14.939,5586457,0
2008-01-16,14.843,15.707,14.734,15.244,8580784,0
2008-01-17,15.265,15.44,14.648,14.71,7812772,0
2008-01-18,14.843,15.525,14.506,14.781,8216455,0
2008-01-22,14.052,15.918,14.052,15.375,11383085,0
2008-01-23,14.939,17.126,14.678,17.06,15397261,0
2008-01-24,17.182,17.454,16.519,17.118,10149054,0
2008-01-25,17.346,17.933,16.631,16.778,9840310,0
2008-01-28,16.193,16.983,16.121,16.875,8338558,0
2008-01-29,16.983,17.305,16.787,17.212,6737008,0
2008-01-30,17.094,17.799,16.938,17.204,7068060,0
2008-01-31,16.859,18.427,16.711,17.981,15860858,0
2008-02-01,18.003,18.387,17.735,18.294,7357202,0
2008-02-04,18.224,18.224,17.264,17.368,5173889,0
2008-02-05,17.03,17.548,16.899,16.976,6066889,0
2008-02-06,17.094,17.447,16.794,16.892,5015840,0
2008-02-07,16.883,17.22,16.687,16.931,5025331,0
2008-02-08,16.811,16.954,16.326,16.513,4674878,0
2008-02-11,16.672,17.204,15.942,17.06,7674586,0
2008-02-12,15.055,15.666,14.939,15.189,25832350,0
2008-02-13,14.906,15.621,14.906,15.433,9907500,0
2008-02-14,15.408,15.605,14.992,15.125,6505663,0
2008-02-15,15.086,15.206,14.875,15.013,5786264,0
2008-02-19,15.315,15.315,14.561,14.607,8993629,0
2008-02-20,14.42,15.07,14.42,14.891,6406860,0
2008-02-21,14.954,15.006,14.703,14.781,7863384,0
2008-02-22,14.818,15.118,14.662,15.11,7403696,0
2008-02-25,15.132,15.424,14.922,15.367,7227851,0
2008-02-26,15.214,15.399,15,15.298,18983751,0
2008-02-27,15.229,15.69,15.214,15.605,8241146,0
2008-02-28,15.495,15.605,15.125,15.351,6408347,0
2008-02-29,15.173,15.25,14.569,14.654,8132116,0
2008-03-03,14.695,15.214,14.59,14.851,6834370,0
2008-03-04,14.687,15.079,14.616,14.954,6836145,0
2008-03-05,15.021,15.189,14.757,14.882,6847375,0
2008-03-06,14.788,14.795,14.269,14.286,5228098,0
2008-03-07,14.169,14.773,14.169,14.537,7351507,0
2008-03-10,14.576,14.64,14.177,14.31,5347737,0
2008-03-11,14.678,14.914,14.208,14.899,7516359,0
2008-03-12,14.954,14.954,14.484,14.569,8210550,0
2008-03-13,14.388,14.818,14.153,14.71,7362344,0
2008-03-14,14.843,14.843,14.06,14.31,5522382,0
2008-03-17,13.942,14.757,13.942,14.492,6828232,0
2008-03-18,14.867,15.541,14.757,15.517,9696482,0
2008-03-19,15.628,15.951,14.75,14.765,8542325,0
2008-03-20,14.827,15.345,14.71,15.315,8081998,0
2008-03-24,15.408,16.185,15.244,16.076,7751830,0
2008-03-25,16.026,16.246,15.783,15.966,3794128,0
2008-03-26,16.087,16.087,15.44,15.541,5141717,0
2008-03-27,15.433,15.822,15.433,15.525,5779783,0
2008-03-28,15.707,15.822,15.079,15.118,7648072,0
2008-03-31,15.197,15.644,15.094,15.549,6370736,0
2008-04-01,15.746,16.366,15.644,16.309,6737799,0
2008-04-02,16.418,16.576,16.193,16.27,8006719,0
2008-04-03,16.193,16.216,15.76,15.951,4969800,0
2008-04-04,15.942,15.966,15.597,15.644,4162870,0
2008-04-07,15.791,15.83,15.455,15.572,4040050,0
2008-04-08,15.533,15.533,15.148,15.257,6006385,0
2008-04-09,15.103,15.223,14.781,14.882,7235253,0
2008-04-10,15.006,15.235,14.795,15.103,4493672,0
2008-04-11,14.882,15.408,14.859,14.922,4643134,0
2008-04-14,14.804,14.985,14.71,14.765,2669151,0
2008-04-15,14.811,14.978,14.544,14.788,4545882,0
2008-04-16,14.978,15.541,14.891,15.541,5310291,0
2008-04-17,15.44,15.565,15.329,15.517,4028045,0
2008-04-18,15.738,15.959,15.673,15.791,5269459,0
2008-04-21,15.682,15.715,15.471,15.612,3418173,0
2008-04-22,15.597,15.597,15.148,15.235,3602057,0
2008-04-23,15.323,15.323,14.616,14.75,5418396,0
2008-04-24,14.795,14.945,14.476,14.867,6389716,0
2008-04-25,14.914,15.125,14.695,15.029,3211992,0
2008-04-28,14.961,15.597,14.867,15.447,7003444,0
2008-04-29,14.277,15.021,14.005,14.624,13545409,0
2008-04-30,14.544,14.727,14.232,14.624,5867073,0
2008-05-01,14.365,14.703,14.122,14.576,5366435,0
2008-05-02,14.804,14.827,14.453,14.582,4386747,0
2008-05-05,14.632,14.875,14.46,14.795,6015760,0
2008-05-06,14.757,14.922,14.544,14.851,5795421,0
2008-05-07,14.67,14.827,14.64,14.788,4185412,0
2008-05-08,14.632,14.648,14.269,14.42,5698685,0
2008-05-09,14.35,14.444,14.169,14.269,4757967,0
2008-05-12,14.38,14.576,14.208,14.569,4037557,0
2008-05-13,14.484,14.703,14.38,14.52,3718770,0
2008-05-14,14.552,14.875,14.492,14.599,8409719,0
2008-05-15,14.703,15.257,14.703,15.235,7499887,0
2008-05-16,15.181,15.636,14.961,15.265,5817033,0
2008-05-19,15.244,15.447,15.079,15.181,4460598,0
2008-05-20,15.094,15.094,14.67,14.788,8049241,0
2008-05-21,14.795,14.827,13.997,14.06,10599094,0
2008-05-22,14.098,14.225,14.06,14.105,5165279,0
2008-05-23,14.067,14.162,13.95,14.005,4697716,0
2008-05-27,13.973,14.035,13.677,13.879,5707741,0
2008-05-28,13.902,14.576,13.902,14.358,9334480,0
2008-05-29,14.358,14.718,14.169,14.569,6363251,0
2008-05-30,14.569,14.765,14.437,14.537,6172288,0
2008-06-02,14.537,14.537,14.019,14.153,4326315,0
2008-06-03,14.177,14.269,13.981,14.153,5810490,0
2008-06-04,14.06,14.428,14.06,14.241,6104756,0
2008-06-05,14.333,14.453,13.942,14.09,6948531,0
2008-06-06,13.927,14.076,13.441,13.473,6636271,0
2008-06-09,13.547,13.775,13.319,13.496,3994528,0
2008-06-10,13.409,13.847,13.268,13.685,5724722,0
2008-06-11,13.539,13.692,13.296,13.312,5716598,0
2008-06-12,13.409,13.692,13.206,13.345,5422308,0
2008-06-13,13.433,13.934,13.425,13.911,5571348,0
2008-06-16,13.792,14.019,13.715,13.911,3321205,0
2008-06-17,13.517,13.958,13.402,13.73,4116803,0
2008-06-18,13.661,13.761,13.305,13.377,5485572,0
2008-06-19,13.237,13.48,13.093,13.319,8548241,0
2008-06-20,13.018,13.19,12.759,13.055,8827332,0
2008-06-23,13.134,13.23,12.685,12.798,6484417,0
2008-06-24,12.685,13.166,12.53,12.859,6992034,0
2008-06-25,13.038,13.345,12.767,12.892,6183866,0
2008-06-26,12.013,12.804,12.013,12.585,6647026,0
2008-06-27,12.662,12.693,12.286,12.485,7268348,0
2008-06-30,12.524,13.23,11.885,12.333,6408136,0
2008-07-01,11.943,12.468,11.159,12.364,15630681,0
2008-07-02,12.333,12.333,11.595,11.691,8278637,0
2008-07-03,11.832,11.981,11.612,11.699,4495623,0
2008-07-07,11.84,11.894,11.522,11.682,5571011,0
2008-07-08,11.699,12.217,11.522,12.193,5295391,0
2008-07-09,12.233,12.294,11.377,11.385,7224338,0
2008-07-10,11.4,11.649,11.298,11.505,8418618,0
2008-07-11,11.385,11.604,11.253,11.353,12672372,0
2008-07-14,11.472,11.62,11.094,11.126,8481077,0
2008-07-15,11.015,11.261,10.587,10.916,11182510,0
2008-07-16,10.916,12.193,10.878,12.17,12330856,0
2008-07-17,12.163,12.57,11.674,12.452,10450213,0
2008-07-18,12.53,12.977,12.201,12.844,8808249,0
2008-07-21,12.812,13.001,12.301,12.357,6134687,0
2008-07-22,12.256,13.385,12.193,13.166,3478005,0
2008-07-23,13.166,13.685,12.945,13.221,9080366,0
2008-07-24,13.237,13.274,12.301,12.357,7399616,0
2008-07-25,12.388,12.693,12.224,12.413,5078706,0
2008-07-28,12.381,12.562,11.965,11.988,6078876,0
2008-07-29,12.233,13.069,12.013,12.977,10170018,0
2008-07-30,12.931,13.174,12.364,12.812,9023340,0
2008-07-31,12.685,13.305,12.645,12.931,9024097,0
2008-08-01,12.743,13.23,12.625,13.046,5879823,0
2008-08-04,13.055,13.086,12.668,12.961,4446493,0
2008-08-05,13.296,13.532,13.001,13.457,6312458,0
2008-08-06,13.473,13.473,13.023,13.246,5979592,0
2008-08-07,13.158,13.588,12.938,13.36,6299213,0
2008-08-08,13.394,14.453,13.319,14.052,11819791,0
2008-08-11,14.012,14.52,13.822,14.225,6948960,0
2008-08-12,14.169,14.184,13.652,13.775,6184108,0
2008-08-13,13.685,13.83,13.198,13.377,5874800,0
2008-08-14,13.246,14.162,13.221,14.105,8070957,0
2008-08-15,14.773,15.223,14.137,14.624,9489330,0
2008-08-18,14.624,14.678,14.067,14.137,5050425,0
2008-08-19,14.043,14.043,13.524,13.768,5102203,0
2008-08-20,13.761,13.981,13.524,13.973,4576638,0
2008-08-21,13.652,14.076,13.473,13.958,5496648,0
2008-08-22,14.113,14.388,13.958,14.341,5156434,0
2008-08-25,14.262,14.333,13.919,14.06,5560363,0
2008-08-26,14.076,14.31,13.966,14.098,3107014,0
2008-08-27,14.098,14.616,14.09,14.499,3720851,0
2008-08-28,14.569,15.25,14.513,15.173,6023514,0
2008-08-29,15.038,15.214,14.906,14.945,3407721,0
2008-09-02,15.282,15.621,14.931,15.367,8621277,0
2008-09-03,15.273,15.752,15.197,15.424,8116472,0
2008-09-04,15.315,15.375,14.624,14.906,6679592,0
2008-09-05,14.654,14.859,13.814,14.316,11433772,0
2008-09-08,15.501,16.019,15.25,15.517,13232909,0
2008-09-09,15.628,15.636,14.582,14.875,12054528,0
2008-09-10,15.038,15.086,14.537,14.906,6207224,0
2008-09-11,14.71,15.132,14.552,15.132,6600614,0
2008-09-12,15,15.11,14.818,15.013,6601574,0
2008-09-15,14.145,15.086,14.06,14.59,9340678,0
2008-09-16,13.902,14.843,13.328,14.788,7916227,0
2008-09-17,14.358,14.365,13.902,14.019,9272982,0
2008-09-18,13.973,15.197,13.441,14.906,9913327,0
2008-09-19,15.738,17.249,14.208,15.118,13670385,0
2008-09-22,14.906,15.079,13.942,14.012,5754062,0
2008-09-23,14.035,14.552,13.571,13.669,5959873,0
2008-09-24,14.019,14.42,13.847,14.09,5559264,0
2008-09-25,14.302,14.718,14.216,14.59,6028566,0
2008-09-26,14.453,14.899,14.216,14.882,4664685,0
2008-09-29,14.576,14.818,13.807,14.06,7420023,0
2008-09-30,14.341,14.616,14.005,14.067,7085718,0
2008-10-01,14.076,14.145,13.661,14.005,8233072,0
2008-10-02,13.894,13.911,13.206,13.206,7864473,0
2008-10-03,13.496,13.708,12.57,12.645,8310239,0
2008-10-06,12.233,12.938,11.918,12.829,10899724,0
2008-10-07,12.923,13.336,12.461,12.524,10817463,0
2008-10-08,11.965,12.759,11.832,11.832,13406470,0
2008-10-09,11.779,11.988,10.396,10.578,13147226,0
2008-10-10,10.31,11.143,9.4313,10.334,19992054,0
2008-10-13,10.845,11.118,10.38,10.878,17188275,0
2008-10-14,10.845,11.385,10.656,10.969,10993032,0
2008-10-15,10.969,10.969,9.88,9.99,9708852,0
2008-10-16,9.934,10.219,9.3924,10.195,12547569,0
2008-10-17,9.888,10.665,9.888,10.259,9381133,0
2008-10-20,10.363,10.672,10.114,10.594,5758221,0
2008-10-21,10.453,10.892,10.022,10.036,7369837,0
2008-10-22,9.957,10.005,8.8137,8.9781,10075247,0
2008-10-23,9.0496,9.1185,8.0062,8.4611,13956154,0
2008-10-24,7.8253,8.4447,7.7078,8.0689,10125445,0
2008-10-27,7.8489,8.3426,7.6998,7.7392,14080529,0
2008-10-28,7.8647,7.8647,6.7356,7.8333,20275325,0
2008-10-29,7.8253,8.1631,7.543,7.8883,16072100,0
2008-10-30,8.1151,8.4287,7.8176,7.9505,10310127,0
2008-10-31,7.9039,8.1389,7.7706,7.959,13007538,0
2008-11-03,7.9195,8.0296,7.7236,7.8413,8644217,0
2008-11-04,8.0604,8.1074,7.7159,7.896,9015921,0
2008-11-05,7.9668,8.1315,7.4726,7.5196,8078421,0
2008-11-06,7.4569,7.5196,6.8609,6.9238,9220106,0
2008-11-07,6.9158,7.0647,6.6648,6.9001,7017464,0
2008-11-10,7.0493,7.1278,6.5239,6.6414,8884409,0
2008-11-11,6.5319,6.5552,5.9436,6.4297,13955230,0
2008-11-12,6.3121,6.3434,5.8887,5.9201,6715412,0
2008-11-13,5.9436,6.3984,5.5986,6.3984,9945977,0
2008-11-14,6.273,6.5083,6.03,6.03,8241058,0
2008-11-17,5.9667,6.3434,5.8887,6.1629,10835994,0
2008-11-18,6.1396,6.3514,6.0378,6.2963,11472749,0
2008-11-19,6.171,6.3749,6.0532,6.061,14033921,0
2008-11-20,5.9046,6.5709,5.8259,5.9594,14817140,0
2008-11-21,6.0846,6.0925,5.3473,5.8341,11909993,0
2008-11-24,5.9201,6.367,5.7789,6.2573,12729537,0
2008-11-25,6.422,6.7903,6.2339,6.406,13888878,0
2008-11-26,6.3278,7.308,6.2573,7.1748,9305789,0
2008-11-28,7.1515,7.6294,7.1278,7.5117,4080037,0
2008-12-01,7.4726,7.4803,6.6966,6.7199,8481898,0
2008-12-02,6.8138,7.2532,6.8138,7.1666,8136592,0
2008-12-03,7.002,7.6059,6.9078,7.3476,8040901,0
2008-12-04,7.2218,8.3826,7.214,7.7548,10289765,0
2008-12-05,7.6688,8.0991,7.4489,7.9822,6493061,0
2008-12-08,8.2096,8.3504,7.974,8.2803,6689737,0
2008-12-09,8.2251,8.4447,7.8333,7.974,4728698,0
2008-12-10,8.0526,8.1074,7.8413,8.0376,6357607,0
2008-12-11,7.959,8.1074,7.5513,7.6371,5259432,0
2008-12-12,7.4569,8.0923,7.4333,8.0062,5128985,0
2008-12-15,8.0689,8.1074,7.5745,7.6842,4369586,0
2008-12-16,7.9195,8.6714,7.7786,8.6714,6915701,0
2008-12-17,8.4447,8.6714,8.1229,8.5308,9806467,0
2008-12-18,8.61,8.8212,8.4371,8.7821,9488656,0
2008-12-19,8.8615,9.197,8.7276,9.1501,12198096,0
2008-12-22,9.1348,9.1576,8.4065,8.61,7399081,0
2008-12-23,8.6416,8.7191,8.2096,8.3041,4852737,0
2008-12-24,8.5001,8.5001,8.2967,8.3826,1209295,0
2008-12-26,8.3188,8.4678,8.1858,8.3266,2174001,0
2008-12-29,8.2967,8.3905,8.0526,8.2412,3773733,0
2008-12-30,8.2726,8.4754,8.1936,8.4754,2959280,0
2008-12-31,8.4841,8.8052,8.4065,8.7276,3135356,0
2009-01-02,8.8052,8.9781,8.5546,8.9152,3175050,0
2009-01-05,8.845,9.3778,8.6714,9.197,5527669,0
2009-01-06,9.253,9.4402,8.9857,9.3388,4696223,0
2009-01-07,9.0171,9.0496,8.57,8.7113,8397184,0
2009-01-08,8.6561,9.1121,8.4611,9.0335,6535973,0
2009-01-09,9.0648,9.0648,8.6177,8.8615,7012713,0
2009-01-12,8.7984,8.8529,8.3905,8.4841,5414231,0
2009-01-13,8.4287,8.61,8.3426,8.5001,5345220,0
2009-01-14,8.3826,8.421,7.9353,8.0296,7268229,0
2009-01-15,8.0848,8.2337,7.6138,8.0296,9264772,0
2009-01-16,8.0604,8.2251,7.7236,8.1229,6347785,0
2009-01-20,8.1631,8.2337,7.2608,7.3783,7673531,0
2009-01-21,7.41,7.5667,7.1198,7.5275,8112084,0
2009-01-22,7.2844,7.4489,6.9158,7.057,11813680,0
2009-01-23,6.9316,7.1588,6.8609,7.0332,8617217,0
2009-01-26,7.0647,7.2688,6.8609,7.002,7759592,0
2009-01-27,7.1666,7.1666,6.7356,6.7748,10526944,0
2009-01-28,6.9001,7.5825,6.8609,7.3707,9625952,0
2009-01-29,7.206,7.214,6.5473,6.5552,9151493,0
2009-01-30,6.4533,6.5866,6.077,6.1317,8542538,0
2009-02-02,5.9594,6.2179,5.9124,6.1629,11242514,0
2009-02-03,6.2963,6.406,6.0846,6.3434,10307591,0
2009-02-04,6.3749,6.5396,6.1553,6.2806,9067182,0
2009-02-05,6.2413,6.5005,6.1396,6.2573,8577030,0
2009-02-06,6.171,6.5083,6.171,6.3749,9618205,0
2009-02-09,6.4457,6.4457,6.2573,6.2963,7841424,0
2009-02-10,6.3121,6.4457,5.8966,5.9357,10200135,0
2009-02-11,5.9829,6.0692,5.6926,5.8417,10418161,0
2009-02-12,5.3869,5.5594,5.1045,5.4103,24644241,0
2009-02-13,5.379,5.4497,4.9164,5.0496,17414036,0
2009-02-17,4.9006,4.9088,4.6026,4.6733,16204027,0
2009-02-18,4.7204,4.8145,4.3754,4.6185,11020195,0
2009-02-19,4.4382,4.7987,4.3598,4.4301,13128239,0
2009-02-20,4.3441,4.6026,4.1165,4.4382,12327138,0
2009-02-23,4.6655,4.6655,4.2575,4.2734,8525036,0
2009-02-24,4.3126,4.5639,4.0697,4.4696,10245861,0
2009-02-25,4.4382,4.5322,4.1873,4.3913,10131254,0
2009-02-26,4.4539,4.4932,4.2503,4.2655,6758795,0
2009-02-27,4.1403,4.2503,4.0226,4.0381,8308850,0
2009-03-02,3.9203,4.0147,3.8108,3.8185,6468394,0
2009-03-03,3.8656,3.9362,3.6542,3.6616,7879204,0
2009-03-04,3.7167,3.8343,3.6462,3.7012,7933711,0
2009-03-05,3.5754,3.6305,3.0973,3.1443,12728086,0
2009-03-06,3.1677,3.2697,3.0269,3.0581,12171247,0
2009-03-09,2.9795,3.0581,2.8542,2.8778,8477357,0
2009-03-10,2.9403,3.4189,2.8856,3.4029,13430314,0
2009-03-11,3.6697,3.8656,3.5362,3.6616,11381808,0
2009-03-12,3.6697,4.1165,3.599,4.0542,8918665,0
2009-03-13,3.9989,4.2264,3.8343,3.9912,9062551,0
2009-03-16,4.101,4.3517,4.0066,4.0853,7892317,0
2009-03-17,4.0226,4.2734,4.0066,4.2341,7107304,0
2009-03-18,4.2028,4.8536,4.0853,4.7671,12388983,0
2009-03-19,4.7204,5.371,4.7204,5.1123,17646846,0
2009-03-20,5.2145,5.3634,4.9399,5.1752,18818362,0
2009-03-23,5.3083,5.8809,5.1752,5.8733,12979220,0
2009-03-24,5.7867,5.8809,5.371,5.6299,8442307,0
2009-03-25,5.6145,6.1629,5.4185,5.7636,10528520,0
2009-03-26,5.8494,6.1553,5.7789,6.077,6708227,0
2009-03-27,5.865,6.03,5.6849,5.8025,4436415,0
2009-03-30,5.6534,5.7321,4.9715,5.2536,8196956,0
2009-03-31,5.1911,5.6065,5.0417,5.4732,8609497,0
2009-04-01,5.4026,5.6691,5.0967,5.4809,7710656,0
2009-04-02,5.6454,6.265,5.6299,6.1396,6757688,0
2009-04-03,6.1396,6.2102,5.928,6.0062,8143742,0
2009-04-06,5.9046,6.2024,5.7867,6.1396,7574590,0
2009-04-07,5.9829,5.9829,5.5828,5.724,4937602,0
2009-04-08,5.7475,5.8494,5.5515,5.6614,7331203,0
2009-04-09,5.9201,6.4611,5.865,6.3592,7857700,0
2009-04-13,6.265,6.2806,5.7789,6.0218,7338905,0
2009-04-14,6.0532,6.1003,5.5674,5.771,7814249,0
2009-04-15,5.724,6.3592,5.6534,6.2102,9861518,0
2009-04-16,6.3592,6.6966,6.1003,6.6022,6820452,0
2009-04-17,6.7199,6.8845,6.6179,6.7825,4967788,0
2009-04-20,6.7278,6.7356,5.9513,6.0141,6120310,0
2009-04-21,5.9829,6.4926,5.9046,6.4611,7125400,0
2009-04-22,6.2339,7.206,6.2024,7.0415,8977394,0
2009-04-23,7.0493,7.1351,6.5319,6.8063,8231602,0
2009-04-24,6.9158,7.9668,6.8924,7.9117,14117097,0
2009-04-27,7.8099,7.9195,7.496,7.6452,11669121,0
2009-04-28,7.2925,7.4489,6.5159,6.5866,12418669,0
2009-04-29,6.6572,7.2532,6.5709,7.057,8697630,0
2009-04-30,7.2688,7.4413,6.8767,6.9471,5803852,0
2009-05-01,6.8451,7.0961,6.759,7.0493,5597502,0
2009-05-04,7.0493,7.7939,7.0493,7.7392,6196708,0
2009-05-05,7.7236,8.3041,7.6924,8.2251,9341813,0
2009-05-06,8.2967,8.4754,7.8568,8.2337,7890779,0
2009-05-07,8.2567,8.5001,7.7392,7.8413,10190062,0
2009-05-08,7.9353,8.5386,7.8726,8.5001,8411313,0
2009-05-11,8.3426,8.421,7.896,7.9975,6579802,0
2009-05-12,8.1315,8.421,7.496,7.8568,10245446,0
2009-05-13,7.6218,7.6529,7.1351,7.2453,9332976,0
2009-05-14,7.2532,7.6529,7.0098,7.4178,6148851,0
2009-05-15,7.4178,7.7786,7.3237,7.4803,8157672,0
2009-05-18,7.5903,8.0761,7.5745,8.0376,6396375,0
2009-05-19,8.0441,8.1858,7.8413,8.0296,7910206,0
2009-05-20,8.1151,8.5157,7.8883,7.9353,4770750,0
2009-05-21,7.8176,7.8568,7.598,7.7862,7599745,0
2009-05-22,7.8253,7.9039,7.5275,7.8099,3835653,0
2009-05-26,7.6218,8.2882,7.6218,8.2175,4789393,0
2009-05-27,8.2337,8.4065,7.8099,7.8568,9761993,0
2009-05-28,7.8803,8.0848,7.5352,7.9117,7784394,0
2009-05-29,8.1705,8.1936,7.8726,8.1229,5539494,0
2009-06-01,8.2645,8.766,8.1315,8.6639,5884452,0
2009-06-02,8.6263,8.9857,8.5241,8.8529,5895439,0
2009-06-03,8.766,8.7984,8.2882,8.4917,6011066,0
2009-06-04,8.5386,8.7506,8.4678,8.6714,4065812,0
2009-06-05,8.7984,8.8529,8.2967,8.3988,4853824,0
2009-06-08,8.2412,8.5546,8.2412,8.4287,4684191,0
2009-06-09,7.974,8.0923,7.7078,7.9822,9134909,0
2009-06-10,8.0991,8.2645,7.7548,7.8726,6556587,0
2009-06-11,7.9117,8.0135,7.8018,7.8489,5008758,0
2009-06-12,7.8099,7.8883,7.5586,7.7862,4669447,0
2009-06-15,7.6609,7.7939,7.4726,7.5903,5898312,0
2009-06-16,7.6452,7.8726,7.2925,7.2925,6514215,0
2009-06-17,7.2688,7.3942,6.7903,7.1041,9331092,0
2009-06-18,7.1433,7.1748,6.9316,7.0332,5063346,0
2009-06-19,7.1198,7.308,7.0886,7.112,7960939,0
2009-06-22,7.0493,7.0493,6.7903,6.7903,4331780,0
2009-06-23,6.7825,7.0332,6.6493,6.9078,6005585,0
2009-06-24,6.9787,7.2293,6.7903,6.8767,6159735,0
2009-06-25,6.8298,7.4255,6.7748,7.3863,5992686,0
2009-06-26,7.2844,7.5275,7.1278,7.3783,7911521,0
2009-06-29,7.41,7.5513,7.206,7.4803,5299938,0
2009-06-30,7.4333,7.5903,7.3313,7.5117,4844796,0
2009-07-01,7.5745,7.6371,7.3394,7.3548,3305627,0
2009-07-02,7.214,7.2844,7.0886,7.1351,5490992,0
2009-07-06,7.0805,7.2608,6.7748,6.8373,6542118,0
2009-07-07,6.8138,6.8767,6.4768,6.4926,6105994,0
2009-07-08,6.6102,6.6102,6.3904,6.4611,7260591,0
2009-07-09,6.5396,6.8451,6.5005,6.7278,5297159,0
2009-07-10,6.6648,6.759,6.4845,6.5473,3924245,0
2009-07-13,6.5866,6.759,6.406,6.7199,6744247,0
2009-07-14,6.4457,6.8216,6.406,6.8063,8995450,0
2009-07-15,6.8924,7.2376,6.8063,7.206,6890897,0
2009-07-16,7.1903,7.5586,7.1198,7.4726,7325111,0
2009-07-17,7.4413,7.7939,7.3942,7.5903,6315552,0
2009-07-20,7.6218,7.9353,7.6218,7.8099,3493671,0
2009-07-21,7.9353,8.0848,7.7078,7.7786,3984243,0
2009-07-22,7.6998,8.0848,7.6371,7.7473,5520108,0
2009-07-23,7.7628,8.4678,7.6924,8.4132,9641473,0
2009-07-24,8.3426,8.7583,8.2096,8.6639,8037875,0
2009-07-27,8.6639,9.1121,8.3041,9.0565,9666136,0
2009-07-28,9.513,10.533,9.4158,10.325,19234630,0
2009-07-29,10.219,10.412,9.965,10.03,11045447,0
2009-07-30,10.273,10.727,10.154,10.533,6271604,0
2009-07-31,10.461,11.291,10.437,10.924,8661953,0
2009-08-03,11.214,11.214,10.781,10.837,9435041,0
2009-08-04,11.071,11.699,10.702,11.392,8790280,0
2009-08-05,11.464,11.779,11.007,11.159,7800132,0
2009-08-06,11.244,11.62,11.054,11.457,6917583,0
2009-08-07,11.657,12.155,11.595,11.861,7191040,0
2009-08-10,11.832,11.885,11.313,11.4,7705952,0
2009-08-11,11.253,11.433,11.126,11.198,6563048,0
2009-08-12,11.417,11.62,11.33,11.489,6353084,0
2009-08-13,11.588,11.691,11.221,11.612,4177551,0
2009-08-14,11.472,11.588,10.861,11.063,7110825,0
2009-08-17,10.686,10.773,10.31,10.387,8916076,0
2009-08-18,10.42,10.686,10.356,10.632,3738490,0
2009-08-19,10.492,10.907,10.294,10.781,4102918,0
2009-08-20,10.765,10.916,10.541,10.578,5330858,0
2009-08-21,10.727,11.321,10.665,11.261,8285087,0
2009-08-24,11.291,11.472,11.175,11.261,5111643,0
2009-08-25,11.377,11.757,11.221,11.457,5396168,0
2009-08-26,11.417,11.786,11.237,11.313,5900821,0
2009-08-27,11.291,11.604,11.007,11.522,4967091,0
2009-08-28,11.612,11.74,11.244,11.377,5590411,0
2009-08-31,11.207,11.417,10.821,11.353,7098315,0
2009-09-01,11.306,11.62,10.541,10.632,7908372,0
2009-09-02,10.516,10.555,9.973,9.997,10586135,0
2009-09-03,10.075,10.187,9.708,10.05,8432971,0
2009-09-04,10.05,10.318,9.949,10.259,3526453,0
2009-09-08,10.665,10.916,10.469,10.829,7066583,0
2009-09-09,10.773,11.182,10.727,11.038,5956245,0
2009-09-10,11.023,11.385,10.916,11.151,4819603,0
2009-09-11,11.424,11.513,11.031,11.118,6583741,0
2009-09-14,11.015,11.298,10.941,11.167,4788389,0
2009-09-15,11.175,11.433,11.11,11.298,4424393,0
2009-09-16,11.448,11.988,11.237,11.749,10170910,0
2009-09-17,11.732,11.81,11.321,11.433,6292783,0
2009-09-18,11.522,11.612,10.845,11.079,7942786,0
2009-09-21,10.932,11.031,10.632,10.71,6067065,0
2009-09-22,10.932,11.001,10.656,10.702,4956451,0
2009-09-23,10.749,10.869,10.548,10.578,5440201,0
2009-09-24,10.71,10.71,10.187,10.273,6297197,0
2009-09-25,10.219,10.38,9.982,10.059,4484107,0
2009-09-28,10.091,10.492,10.043,10.428,3223675,0
2009-09-29,10.445,10.686,10.387,10.5,3940119,0
2009-09-30,10.516,10.587,10.075,10.131,5716627,0
2009-10-01,10.138,10.138,9.772,9.818,6379367,0
2009-10-02,9.682,9.682,9.307,9.4886,6575018,0
2009-10-05,9.558,10.043,9.521,9.905,4857270,0
2009-10-06,10.005,10.227,9.809,9.905,3775246,0
2009-10-07,9.897,9.941,9.715,9.841,5089244,0
2009-10-08,9.973,10.492,9.897,10.187,4524821,0
2009-10-09,10.187,10.279,10.043,10.099,2929880,0
2009-10-12,10.242,10.492,10.242,10.318,3254856,0
2009-10-13,10.266,10.562,10.187,10.469,4261633,0
2009-10-14,10.648,10.796,10.57,10.781,4766110,0
2009-10-15,10.727,10.829,10.679,10.796,3570720,0
2009-10-16,11.126,11.253,10.679,10.741,5516876,0
2009-10-19,10.788,10.969,10.702,10.813,4460089,0
2009-10-20,10.804,10.804,10.508,10.679,4197320,0
2009-10-21,10.656,10.853,10.179,10.195,5637796,0
2009-10-22,10.279,10.932,10.162,10.821,6834000,0
2009-10-23,10.869,11.023,10.428,10.616,6680245,0
2009-10-26,10.603,11.175,10.5,10.672,7859599,0
2009-10-27,10.821,10.941,10.123,10.259,10511096,0
2009-10-28,10.294,10.294,9.4966,9.521,9977858,0
2009-10-29,9.59,9.982,9.528,9.73,7477893,0
2009-10-30,9.682,9.809,9.0804,9.2131,12018847,0
2009-11-02,9.1576,9.528,8.9695,9.1348,8108619,0
2009-11-03,9.127,9.535,9.1121,9.4234,7181058,0
2009-11-04,9.513,9.666,9.2687,9.2687,6489426,0
2009-11-05,9.3543,9.738,9.3543,9.708,4426356,0
2009-11-06,9.62,9.905,9.558,9.88,5050339,0
2009-11-09,10.005,10.42,10.005,10.349,4563608,0
2009-11-10,10.187,10.508,10.179,10.412,4784900,0
2009-11-11,10.5,10.71,10.428,10.648,4859287,0
2009-11-12,10.632,10.781,10.445,10.476,5145152,0
2009-11-13,10.484,11.046,10.42,10.985,8412206,0
2009-11-16,11.046,11.657,10.985,11.481,6919200,0
2009-11-17,11.464,11.529,11.321,11.513,4194755,0
2009-11-18,11.433,11.522,11.253,11.498,4737117,0
2009-11-19,11.369,11.369,11.031,11.244,5325719,0
2009-11-20,11.143,11.214,10.821,11.007,4684470,0
2009-11-23,11.198,11.674,11.167,11.284,5408278,0
2009-11-24,11.298,11.306,10.969,11.015,3548302,0
2009-11-25,11.126,11.134,10.892,11.046,3485078,0
2009-11-27,10.541,10.853,10.38,10.61,2079695,0
2009-11-30,10.555,10.804,10.396,10.648,4642374,0
2009-12-01,10.781,11.237,10.781,10.907,8503115,0
2009-12-02,10.941,11.214,10.845,10.985,4261079,0
2009-12-03,11.015,11.221,10.956,11.118,6247130,0
2009-12-04,11.353,11.505,11.094,11.448,6194690,0
2009-12-07,11.377,11.481,10.853,10.907,5863003,0
2009-12-08,10.821,10.901,10.578,10.624,12218188,0
2009-12-09,10.679,10.702,10.341,10.562,3264564,0
2009-12-10,10.562,10.788,10.541,10.616,3125514,0
2009-12-11,10.821,10.821,10.469,10.624,3085031,0
2009-12-14,10.727,10.813,10.578,10.749,2120103,0
2009-12-15,10.672,10.796,10.555,10.632,2695435,0
2009-12-16,10.853,11.007,10.686,10.941,3717559,0
2009-12-17,10.829,10.901,10.71,10.757,2778241,0
2009-12-18,10.813,11.031,10.484,10.5,6660502,0
2009-12-21,10.594,10.878,10.594,10.781,3241849,0
2009-12-22,10.845,10.956,10.788,10.869,5191716,0
2009-12-23,10.932,11.094,10.861,11.079,3554365,0
2009-12-24,11.134,11.261,11.094,11.261,890713,0
2009-12-28,11.353,11.353,10.969,11.038,1980406,0
2009-12-29,11.079,11.102,10.796,10.985,2811676,0
2009-12-30,10.956,10.969,10.741,10.924,2823279,0
2009-12-31,10.892,10.977,10.813,10.829,3068077,0
2010-01-04,10.956,11.214,10.885,11.207,3788463,0
2010-01-05,11.134,11.313,11.071,11.306,3651868,0
2010-01-06,11.33,11.565,11.221,11.424,8193292,0
2010-01-07,11.417,12.209,11.377,12.139,10760572,0
2010-01-08,12.021,12.233,11.765,12.217,4606934,0
2010-01-11,12.317,12.349,12.044,12.185,3574301,0
2010-01-12,12.052,12.107,11.87,11.997,2762652,0
2010-01-13,12.028,12.035,11.642,11.84,4277780,0
2010-01-14,11.779,11.885,11.565,11.786,3541526,0
2010-01-15,12.013,12.028,11.649,11.765,7086591,0
2010-01-19,11.749,12.107,11.699,12.092,3442407,0
2010-01-20,11.779,11.854,11.549,11.723,3902867,0
2010-01-21,11.84,11.84,11.284,11.361,5113550,0
2010-01-22,11.298,11.556,10.901,10.907,4254516,0
2010-01-25,11.079,11.191,10.773,10.804,4325860,0
2010-01-26,10.733,11.038,10.679,10.804,5735970,0
2010-01-27,10.686,10.727,10.356,10.648,8039002,0
2010-01-28,10.727,10.969,10.453,10.665,6170100,0
2010-01-29,10.741,11.023,10.57,10.632,8358399,0
2010-02-01,10.733,10.977,10.632,10.969,4732870,0
2010-02-02,10.948,11.604,10.932,11.588,6766713,0
2010-02-03,11.498,11.765,11.498,11.642,5971290,0
2010-02-04,11.481,11.489,11.182,11.369,8640763,0
2010-02-05,11.298,11.361,10.665,11.087,7163245,0
2010-02-08,11.046,11.159,10.861,11.015,4128504,0
2010-02-09,11.244,11.464,11.031,11.33,5936512,0
2010-02-10,11.336,11.44,11.031,11.369,4001341,0
2010-02-11,10.853,11.038,10.022,10.796,16353017,0
2010-02-12,10.578,10.829,10.469,10.829,9110249,0
2010-02-16,10.901,11.023,10.749,10.977,5417075,0
2010-02-17,11.071,11.071,10.781,10.941,5759683,0
2010-02-18,10.941,11.007,10.788,10.845,4741592,0
2010-02-19,10.796,10.829,10.632,10.665,7981229,0
2010-02-22,10.733,10.941,10.665,10.679,4705899,0
2010-02-23,10.727,10.757,10.235,10.387,5952699,0
2010-02-24,10.428,10.476,10.123,10.437,4309245,0
2010-02-25,10.195,10.341,10.005,10.318,5586034,0
2010-02-26,10.363,10.548,10.203,10.484,6143965,0
2010-03-01,10.562,10.985,10.562,10.956,5804854,0
2010-03-02,11.063,11.079,10.901,10.992,3547410,0
2010-03-03,11.079,11.321,10.969,11.11,4152545,0
2010-03-04,11.118,11.253,10.985,11.087,2443433,0
2010-03-05,11.198,11.313,11.175,11.284,2457979,0
2010-03-08,11.313,11.498,11.291,11.498,2759710,0
2010-03-09,11.44,11.565,11.377,11.513,3121240,0
2010-03-10,11.481,11.732,11.464,11.649,4544093,0
2010-03-11,11.58,11.894,11.489,11.854,4683279,0
2010-03-12,11.918,12.013,11.732,11.894,3946406,0
2010-03-15,11.885,11.943,11.74,11.878,3591566,0
2010-03-16,11.918,12.035,11.817,12.005,3123486,0
2010-03-17,12.028,12.341,11.997,12.178,4171517,0
2010-03-18,12.13,12.349,12.092,12.163,2960169,0
2010-03-19,12.193,12.349,11.765,11.765,7415938,0
2010-03-22,11.642,11.965,11.62,11.943,3612444,0
2010-03-23,11.943,12.17,11.794,12.139,5244297,0
2010-03-24,12.155,12.278,11.861,11.894,5151419,0
2010-03-25,12.052,12.139,11.848,11.861,4417905,0
2010-03-26,11.943,12.075,11.802,11.91,3553932,0
2010-03-29,11.981,12.114,11.861,12.013,3349524,0
2010-03-30,12.013,12.224,11.997,12.075,2172909,0
2010-03-31,11.988,12.278,11.823,12.17,6885527,0
2010-04-01,12.294,12.509,12.256,12.396,5493790,0
2010-04-05,12.477,12.718,12.317,12.662,4047437,0
2010-04-06,12.601,12.804,12.485,12.767,4467580,0
2010-04-07,12.668,12.718,12.325,12.428,5491990,0
2010-04-08,12.388,12.516,12.201,12.461,5044093,0
2010-04-09,12.468,12.637,12.396,12.625,3707222,0
2010-04-12,12.685,12.685,12.477,12.631,4092363,0
2010-04-13,12.57,12.718,12.562,12.653,3177397,0
2010-04-14,12.726,13.262,12.685,13.237,5389315,0
2010-04-15,13.182,13.644,13.078,13.328,7987255,0
2010-04-16,13.677,13.894,13.19,13.296,9222795,0
2010-04-19,13.221,13.524,13.093,13.517,7290367,0
2010-04-20,13.628,13.855,13.532,13.715,9319868,0
2010-04-21,13.715,13.838,13.612,13.783,6070719,0
2010-04-22,13.637,14.249,13.402,14.191,10883930,0
2010-04-23,14.251,14.578,14.061,14.391,11221191,0
2010-04-26,14.453,14.718,14.012,14.113,0,0
2010-04-27,13.465,13.487,12.122,12.249,23225139,0
2010-04-28,12.585,13.221,12.553,12.9,14922954,0
2010-04-29,13.038,13.312,13.018,13.206,6483945,0
2010-04-30,13.174,13.532,12.726,12.726,6161901,0
2010-05-03,12.812,13.093,12.767,13.038,5779700,0
2010-05-04,12.751,12.798,12.185,12.349,9165064,0
2010-05-05,12.139,12.516,11.732,12.13,11555459,0
2010-05-06,12.067,12.278,10.702,11.481,15698042,0
2010-05-07,11.408,11.522,10.616,10.71,17520456,0
2010-05-10,11.291,11.894,11.182,11.861,11088072,0
2010-05-11,11.657,12.075,11.572,11.854,7467188,0
2010-05-12,11.943,12.272,11.832,12.233,7356650,0
2010-05-13,12.147,12.178,11.878,11.902,6959566,0
2010-05-14,11.723,11.757,11.306,11.556,9239076,0
2010-05-17,11.556,11.627,11.071,11.572,7111893,0
2010-05-18,11.707,11.87,11.244,11.298,8297705,0
2010-05-19,11.175,11.33,10.741,11.031,8994489,0
2010-05-20,10.656,10.804,10.412,10.453,9840190,0
2010-05-21,10.334,10.885,10.251,10.773,8926675,0
2010-05-24,10.548,11.038,10.533,10.71,6690883,0
2010-05-25,10.259,10.616,10.114,10.61,10383664,0
2010-05-26,10.757,10.821,10.187,10.266,15336462,0
2010-05-27,10.632,10.686,10.363,10.656,8600258,0
2010-05-28,10.686,10.71,10.412,10.469,8706930,0
2010-06-01,10.273,10.31,9.802,9.809,11442996,0
2010-06-02,9.919,10.123,9.841,10.114,9560631,0
2010-06-03,10.138,10.242,9.911,10.146,7711703,0
2010-06-04,9.796,9.973,9.699,9.722,10457926,0
2010-06-07,9.722,9.825,9.2853,9.307,7417157,0
2010-06-08,9.3221,9.3991,9.0096,9.174,14714442,0
2010-06-09,9.307,9.4562,9.0335,9.089,6048506,0
2010-06-10,9.3311,9.738,9.3001,9.699,6661561,0
2010-06-11,9.544,9.796,9.4886,9.691,3988009,0
2010-06-14,9.841,10.187,9.841,9.905,7160400,0
2010-06-15,9.973,10.387,9.857,10.349,6719616,0
2010-06-16,10.227,10.235,9.926,9.973,7307471,0
2010-06-17,9.982,10.036,9.4966,9.583,8300564,0
2010-06-18,9.612,9.772,9.528,9.659,6059597,0
2010-06-21,9.841,9.957,9.597,9.666,5154795,0
2010-06-22,9.628,9.715,9.3311,9.3778,5550190,0
2010-06-23,9.3778,9.544,9.089,9.4886,9474320,0
2010-06-24,9.4402,9.4562,9.1576,9.1663,8553154,0
2010-06-25,9.2048,9.3388,9.0565,9.2609,7593482,0
2010-06-28,9.3221,9.3924,9.1808,9.2687,5279438,0
2010-06-29,9.0257,9.1348,8.6876,8.829,11831193,0
2010-06-30,8.8229,8.9338,8.4185,8.4339,12698328,0
2010-07-01,8.4841,8.5862,8.1936,8.4917,8089193,0
2010-07-02,8.5386,8.61,8.2882,8.3905,5666815,0
2010-07-06,8.6015,8.6561,8.3266,8.3988,6274615,0
2010-07-07,8.4132,8.8137,8.2645,8.8137,7987086,0
2010-07-08,8.9065,9.0257,8.6177,8.7984,5197133,0
2010-07-09,8.8137,9.0335,8.6791,9.0257,4178712,0
2010-07-12,8.9933,9.0419,8.6714,8.7191,6015366,0
2010-07-13,8.8615,9.0019,8.7429,8.9618,6078358,0
2010-07-14,8.8987,8.8987,8.6561,8.7583,4957898,0
2010-07-15,8.766,8.8529,8.57,8.8052,4871757,0
2010-07-16,8.7191,8.766,8.1389,8.2096,10841234,0
2010-07-19,8.2567,8.3041,7.9975,8.0923,7843107,0
2010-07-20,7.896,8.3504,7.8489,8.3266,10102949,0
2010-07-21,8.1315,8.1936,7.9505,8.0062,14882238,0
2010-07-22,8.1781,8.5157,8.1474,8.4678,7197969,0
2010-07-23,8.4841,9.0019,8.3349,8.9542,12459465,0
2010-07-26,8.9542,9.4482,8.9228,9.3543,11511481,0
2010-07-27,9.0171,9.1808,8.1705,8.2567,26449234,0
2010-07-28,8.2096,8.3119,7.9117,7.9275,17503689,0
2010-07-29,8.0062,8.1389,7.7939,7.8803,11582713,0
2010-07-30,7.8489,8.1552,7.7939,8.0604,10871705,0
2010-08-02,8.1552,8.4525,8.1151,8.3504,6677560,0
2010-08-03,8.2803,8.421,8.1781,8.3988,6317339,0
2010-08-04,8.421,8.5241,8.3741,8.4525,5266158,0
2010-08-05,8.4132,8.4525,8.3266,8.4065,4728031,0
2010-08-06,8.2726,8.6015,8.2488,8.5777,5268981,0
2010-08-09,8.6339,8.9065,8.6339,8.8913,5189407,0
2010-08-10,8.7276,8.8137,8.5862,8.6416,5075812,0
2010-08-11,8.4065,8.4611,8.2645,8.3266,6603766,0
2010-08-12,8.1858,8.3188,8.0221,8.2645,9229198,0
2010-08-13,8.2096,8.3041,8.1474,8.2175,9375372,0
2010-08-16,8.1315,8.1936,8.0441,8.0761,6002385,0
2010-08-17,8.2096,8.3741,8.2015,8.3504,5876240,0
2010-08-18,8.3665,8.6263,8.3119,8.5308,3504734,0
2010-08-19,8.4371,8.5386,8.2803,8.3588,4984278,0
2010-08-20,8.3119,8.3426,8.1474,8.2803,3269689,0
2010-08-23,8.3119,8.3665,8.1229,8.1389,3595217,0
2010-08-24,7.9899,8.3504,7.8413,8.2251,8155919,0
2010-08-25,8.0526,8.4065,7.959,8.3741,9779220,0
2010-08-26,8.421,8.4611,8.0376,8.0441,5989847,0
2010-08-27,8.1474,8.3988,8.0296,8.3741,4111095,0
2010-08-30,8.3504,8.4525,8.1631,8.1631,2498190,0
2010-08-31,8.0909,8.3512,8.0831,8.2251,5375744,0
2010-09-01,8.4065,8.766,8.4065,8.6339,5786342,0
2010-09-02,8.6714,8.9857,8.6561,8.869,3726092,0
2010-09-03,9.0727,9.1893,8.8212,8.9618,3679073,0
2010-09-07,8.8913,8.8913,8.4447,8.5308,8139891,0
2010-09-08,8.5624,8.7113,8.5079,8.5241,3583410,0
2010-09-09,8.7276,8.7354,8.4611,8.5777,3805634,0
2010-09-10,8.61,8.7191,8.5386,8.57,1975138,0
2010-09-13,8.7276,8.8775,8.6876,8.8376,3184321,0
2010-09-14,8.829,8.8775,8.5546,8.7113,4427584,0
2010-09-15,8.6561,8.6561,8.4917,8.6263,2949084,0
2010-09-16,8.5938,8.6714,8.3665,8.5862,5308912,0
2010-09-17,8.61,8.6561,8.4132,8.5777,5258919,0
2010-09-20,8.6639,8.7821,8.4754,8.7429,4856280,0
2010-09-21,8.9389,9.0096,8.7113,8.766,7162781,0
2010-09-22,8.7583,8.9466,8.5546,8.5862,6865451,0
2010-09-23,8.4287,8.5862,8.2967,8.3188,3618996,0
2010-09-24,8.5079,8.6791,8.4287,8.6263,3904898,0
2010-09-27,8.61,8.6561,8.5079,8.57,3463135,0
2010-09-28,8.6177,8.6339,8.4287,8.6263,4050413,0
2010-09-29,8.5471,8.6791,8.5157,8.5386,4177146,0
2010-09-30,8.6732,8.761,8.4687,8.6357,4088113,0
2010-10-01,8.6876,8.8835,8.6876,8.766,5054098,0
2010-10-04,8.7506,8.766,8.5862,8.6952,8475689,0
2010-10-05,8.8615,9.1185,8.8212,9.1185,8460682,0
2010-10-06,9.0727,9.2295,9.0496,9.2295,5751631,0
2010-10-07,9.2853,9.3778,9.197,9.2776,9487362,0
2010-10-08,9.3001,9.4806,9.2453,9.4562,6595188,0
2010-10-11,9.4402,9.535,9.3622,9.4721,3466727,0
2010-10-12,9.3708,9.3991,9.127,9.2687,8885866,0
2010-10-13,9.1185,9.2208,8.7984,9.1808,8791542,0
2010-10-14,9.174,9.2453,8.7984,8.8913,7152237,0
2010-10-15,9.0419,9.0419,8.5624,8.6339,11384229,0
2010-10-18,8.65,8.6561,8.3741,8.5471,7024829,0
2010-10-19,8.3988,8.7191,8.3588,8.421,8973330,0
2010-10-20,8.4841,8.5862,8.3741,8.5001,4958545,0
2010-10-21,8.5308,8.766,8.4841,8.6639,6760468,0
2010-10-22,8.6416,8.6714,8.5001,8.5862,2758238,0
2010-10-25,8.7191,8.869,8.5308,8.5386,8544434,0
2010-10-26,8.4917,8.845,8.3665,8.57,11540512,0
2010-10-27,8.4287,8.5079,8.2251,8.3665,7156386,0
2010-10-28,8.4287,8.4611,8.2015,8.3119,7164389,0
2010-10-29,8.2891,8.4091,8.2645,8.3613,3974385,0
2010-11-01,8.3588,8.4841,8.3041,8.4287,5425485,0
2010-11-02,8.5157,8.6263,8.421,8.4754,6393371,0
2010-11-03,8.5157,8.5157,8.3266,8.4525,3966261,0
2010-11-04,8.5938,8.9065,8.5471,8.8913,6374857,0
2010-11-05,8.9389,9.3001,8.845,9.0648,6944756,0
2010-11-08,9.0257,9.1348,8.9466,9.0954,3849753,0
2010-11-09,9.1893,9.2131,8.9389,9.0019,5674165,0
2010-11-10,8.9695,9.1417,8.8529,9.1185,4654403,0
2010-11-11,9.0096,9.0954,8.9152,8.9303,3670114,0
2010-11-12,8.869,8.9933,8.7276,8.9065,4206979,0
2010-11-15,8.9152,9.0496,8.8052,8.8212,2691466,0
2010-11-16,8.7276,8.9389,8.65,8.7113,7340780,0
2010-11-17,8.7354,8.7984,8.5001,8.5938,4900737,0
2010-11-18,8.6561,8.7191,8.5624,8.6263,5633549,0
2010-11-19,8.6339,8.703,8.5157,8.65,3452009,0
2010-11-22,8.6263,8.6416,8.4678,8.5938,2922163,0
2010-11-23,8.4754,8.6263,8.4287,8.4287,4129404,0
2010-11-24,8.5241,8.5862,8.3988,8.5624,3922886,0
2010-11-26,8.4611,8.57,8.4065,8.4065,1834895,0
2010-11-29,8.3504,8.5308,8.2337,8.5308,3471716,0
2010-11-30,8.3988,8.6815,8.3588,8.5555,4528206,0
2010-12-01,8.7191,9.1808,8.7191,9.1576,6595596,0
2010-12-02,9.197,9.666,9.1121,9.4158,7602570,0
2010-12-03,9.3543,9.4313,9.2941,9.3991,4012327,0
2010-12-06,9.3991,9.4886,9.3001,9.3991,2690282,0
2010-12-07,9.535,9.755,9.506,9.708,5274258,0
2010-12-08,9.708,10.541,9.699,10.273,15460955,0
2010-12-09,10.325,10.461,10.083,10.396,6364542,0
2010-12-10,10.396,10.616,10.179,10.61,6096521,0
2010-12-13,10.469,10.562,10.349,10.387,7110434,0
2010-12-14,10.211,10.273,10.114,10.219,8277003,0
2010-12-15,10.235,10.461,10.059,10.114,5470305,0
2010-12-16,10.162,10.341,10.123,10.301,3599136,0
2010-12-17,10.325,10.38,10.179,10.242,5629316,0
2010-12-20,10.242,10.38,10.138,10.195,5431883,0
2010-12-21,10.273,10.31,10.091,10.242,6904460,0
2010-12-22,10.259,10.301,10.154,10.195,7648142,0
2010-12-23,10.195,10.235,9.965,10.03,4723577,0
2010-12-27,9.982,10.099,9.982,10.03,2788208,0
2010-12-28,10.083,10.114,9.941,9.99,3536331,0
2010-12-29,10.024,10.068,9.873,9.967,2890218,0
2010-12-30,9.951,10.077,9.927,10.06,2599676,0
2010-12-31,10.043,10.108,9.885,9.924,2726762,0
2011-01-03,10.091,10.266,10.059,10.235,4495533,0
2011-01-04,10.279,10.356,10.03,10.075,8324481,0
2011-01-05,9.982,10.412,9.965,10.301,8503256,0
2011-01-06,10.325,10.837,10.301,10.603,13550145,0
2011-01-07,10.632,11.031,10.461,10.796,13898077,0
2011-01-10,10.773,10.829,10.453,10.749,8765466,0
2011-01-11,10.837,11.023,10.693,10.813,8087931,0
2011-01-12,10.948,11.015,10.788,10.804,6745207,0
2011-01-13,10.804,10.869,10.656,10.781,4856711,0
2011-01-14,10.733,10.985,10.702,10.977,5645394,0
2011-01-18,10.962,11.046,10.453,10.693,5674720,0
2011-01-19,10.686,10.796,10.318,10.356,6382107,0
2011-01-20,10.325,10.64,10.211,10.461,6733171,0
2011-01-21,10.525,10.603,10.372,10.412,2980259,0
2011-01-24,10.387,10.555,10.341,10.476,3751359,0
2011-01-25,10.437,10.57,10.294,10.492,4442783,0
2011-01-26,10.555,10.757,10.428,10.672,6166090,0
2011-01-27,10.64,10.956,10.594,10.941,6049375,0
2011-01-28,10.924,10.941,10.404,10.42,4704051,0
2011-01-31,10.454,10.653,10.437,10.446,3918619,0
2011-02-01,10.727,11.159,10.679,10.924,7757780,0
2011-02-02,10.869,10.901,10.679,10.71,2809010,0
2011-02-03,10.672,10.773,10.548,10.773,3351493,0
2011-02-04,10.788,11.023,10.727,10.992,4538333,0
2011-02-07,11.079,11.424,10.985,11.27,6581669,0
2011-02-08,11.284,11.657,11.221,11.572,7089002,0
2011-02-09,11.489,11.786,11.448,11.58,6632663,0
2011-02-10,11.489,11.522,11.237,11.392,6043390,0
2011-02-11,11.306,11.353,10.892,11.11,10968579,0
2011-02-14,11.134,11.244,11.023,11.126,5803449,0
2011-02-15,10.461,10.781,9.941,10.099,23559730,0
2011-02-16,10.195,10.349,9.755,10.05,14909518,0
2011-02-17,9.982,10.404,9.982,10.349,6716767,0
2011-02-18,10.349,10.469,10.251,10.428,7404919,0
2011-02-22,10.187,10.341,10.146,10.242,10268759,0
2011-02-23,10.273,10.31,9.796,9.973,8126980,0
2011-02-24,9.926,10.036,9.73,9.99,6189607,0
2011-02-25,10.075,10.363,9.982,10.341,5163621,0
2011-02-28,10.425,10.664,10.36,10.655,8269029,0
2011-03-01,10.676,10.779,10.222,10.261,9889361,0
2011-03-02,10.253,10.473,10.222,10.337,5687412,0
2011-03-03,10.473,10.538,10.328,10.416,6838760,0
2011-03-04,10.396,10.57,10.259,10.437,7736187,0
2011-03-07,10.492,10.679,10.412,10.516,6551109,0
2011-03-08,10.533,10.878,10.492,10.829,8033269,0
2011-03-09,10.804,10.992,10.672,10.985,6278154,0
2011-03-10,10.787,10.876,10.576,10.662,6536862,0
2011-03-11,10.656,10.907,10.616,10.878,4284715,0
2011-03-14,10.773,10.796,10.533,10.693,5951722,0
2011-03-15,10.162,10.813,10.131,10.733,7523644,0
2011-03-16,10.686,10.861,10.555,10.71,14059312,0
2011-03-17,10.969,11.023,10.56,10.67,7586246,0
2011-03-18,10.885,10.976,10.747,10.94,6977620,0
2011-03-21,11.037,11.183,11.037,11.11,3085733,0
2011-03-22,11.199,11.245,10.914,10.948,7065786,0
2011-03-23,10.901,11.102,10.813,11.079,5759499,0
2011-03-24,11.175,11.23,10.916,11.094,5823392,0
2011-03-25,11.126,11.167,11.037,11.11,4241182,0
2011-03-28,11.11,11.214,10.878,10.907,7888537,0
2011-03-29,10.869,10.969,10.693,10.829,10533637,0
2011-03-30,10.923,11.031,10.885,11.023,4889348,0
2011-03-31,11.001,11.048,10.898,10.913,4884626,0
2011-04-01,10.984,11.207,10.923,11.071,5580117,0
2011-04-04,11.087,11.119,10.923,10.992,4128820,0
2011-04-05,10.931,11.176,10.868,11.102,5411585,0
2011-04-06,11.159,11.207,10.923,11.11,2652855,0
2011-04-07,11.062,11.262,10.969,10.984,4765272,0
2011-04-08,11.031,11.094,10.513,10.576,9014283,0
2011-04-11,10.599,10.771,10.591,10.653,4526431,0
2011-04-12,10.529,10.646,10.465,10.473,4444192,0
2011-04-13,10.552,10.607,10.416,10.591,4077780,0
2011-04-14,10.529,10.621,10.433,10.591,4598610,0
2011-04-15,10.653,10.662,10.391,10.391,5974315,0
2011-04-18,10.182,10.473,10.102,10.425,5726311,0
2011-04-19,10.473,10.662,10.449,10.621,4148593,0
2011-04-20,10.835,10.868,10.63,10.646,4512100,0
2011-04-21,10.739,10.739,10.521,10.567,4576837,0
2011-04-25,10.457,10.63,10.425,10.552,5381365,0
2011-04-26,10.253,10.621,10.237,10.261,14890025,0
2011-04-27,10.268,10.607,10.222,10.441,7671459,0
2011-04-28,10.441,10.739,10.416,10.724,6344412,0
2011-04-29,10.727,10.832,10.583,10.583,4454228,0
2011-05-02,10.63,10.731,10.552,10.653,4859006,0
2011-05-03,10.614,10.653,10.441,10.497,6454704,0
2011-05-04,10.497,10.544,10.368,10.505,4597980,0
2011-05-05,10.425,10.653,10.328,10.399,6772581,0
2011-05-06,10.56,10.653,10.368,10.538,6356446,0
2011-05-09,10.529,10.583,10.416,10.489,2193250,0
2011-05-10,10.544,10.731,10.513,10.676,2741508,0
2011-05-11,10.67,10.707,10.399,10.544,5490894,0
2011-05-12,10.513,10.646,10.376,10.646,5681288,0
2011-05-13,10.67,10.67,10.391,10.425,7000134,0
2011-05-16,10.391,10.457,10.222,10.261,5546336,0
2011-05-17,10.214,10.391,10.14,10.305,6540370,0
2011-05-18,10.328,10.662,10.313,10.576,5150338,0
2011-05-19,10.646,10.906,10.614,10.892,6892039,0
2011-05-20,10.885,11.271,10.844,11.238,13421356,0
2011-05-23,11.046,11.271,10.914,11.199,10287870,0
2011-05-24,11.215,11.346,11.031,11.126,14783080,0
2011-05-25,11.11,11.271,11.054,11.215,4853410,0
2011-05-26,11.199,11.278,11.134,11.23,7515790,0
2011-05-27,11.278,11.346,11.23,11.271,6410298,0
2011-05-31,11.366,11.383,11.216,11.24,6683518,0
2011-06-01,11.222,11.262,10.892,10.962,9946217,0
2011-06-02,10.962,11.071,10.923,10.956,7468740,0
2011-06-03,10.763,10.828,10.473,10.489,8452814,0
2011-06-06,10.441,10.521,10.133,10.165,7244183,0
2011-06-07,10.205,10.253,9.854,9.863,11474632,0
2011-06-08,9.871,9.871,9.561,9.735,15435902,0
2011-06-09,9.793,9.793,9.592,9.646,8945151,0
2011-06-10,9.535,9.627,9.2512,9.3125,10463355,0
2011-06-13,9.3125,9.4711,9.2912,9.3291,7267583,0
2011-06-14,9.636,9.78,9.589,9.627,11800802,0
2011-06-15,9.4956,9.512,9.2747,9.3291,6398501,0
2011-06-16,9.3543,9.576,9.3001,9.4412,6931594,0
2011-06-17,9.561,9.592,9.4323,9.569,8641721,0
2011-06-20,9.512,9.659,9.3914,9.611,5585009,0
2011-06-21,9.691,9.826,9.604,9.803,4751486,0
2011-06-22,9.752,9.895,9.646,9.687,5822189,0
2011-06-23,9.538,9.744,9.4741,9.744,8648229,0
2011-06-24,9.727,9.785,9.4572,9.4741,9340660,0
2011-06-27,9.4986,9.576,9.3991,9.53,6204474,0
2011-06-28,9.569,9.6,9.4572,9.585,5323513,0
2011-06-29,9.624,9.679,9.4906,9.553,4394131,0
2011-06-30,9.597,9.767,9.4511,9.4846,6303235,0
2011-07-01,9.538,9.854,9.53,9.822,7694311,0
2011-07-05,9.785,9.8,9.576,9.679,4829007,0
2011-07-06,9.663,9.703,9.4816,9.585,5467202,0
2011-07-07,9.695,9.718,9.53,9.553,9184258,0
2011-07-08,9.4651,9.4741,9.3144,9.4572,6408246,0
2011-07-11,9.3301,9.3457,9.0855,9.307,8354172,0
2011-07-12,9.307,9.3543,9.1791,9.2112,9479267,0
2011-07-13,9.2355,9.3778,9.1637,9.1868,4255907,0
2011-07-14,9.2112,9.2276,8.9177,8.9814,12157712,0
2011-07-15,8.9967,9.0453,8.9091,9.0215,5399912,0
2011-07-18,8.9414,9.03,8.8392,8.9814,7139730,0
2011-07-19,9.0691,9.2445,9.0608,9.1637,6335108,0
2011-07-20,9.2112,9.2189,8.9814,9.1161,5694467,0
2011-07-21,9.1791,9.307,9.1322,9.1714,6071096,0
2011-07-22,9.1552,9.2112,8.9653,9.0608,4720876,0
2011-07-25,8.9253,9.2931,8.9013,9.1007,7799566,0
2011-07-26,8.8308,9.1868,8.5528,8.8146,14039577,0
2011-07-27,8.7752,8.7829,8.6092,8.6639,8594097,0
2011-07-28,8.6331,8.7039,8.3947,8.4031,9275780,0
2011-07-29,8.3197,8.5691,8.233,8.3691,15226303,0
2011-08-01,8.4892,8.4892,8.2036,8.3707,10274018,0
2011-08-02,8.2645,8.353,7.9599,7.9756,6903102,0
2011-08-03,8.0062,8.1008,7.7517,8.0385,12522598,0
2011-08-04,7.8944,7.8944,7.2995,7.3235,13366956,0
2011-08-05,7.4501,7.5533,7.0852,7.2835,14542791,0
2011-08-08,7.1089,7.1964,6.49,6.5378,15169391,0
2011-08-09,6.6805,6.7044,6.133,6.6172,13381277,0
2011-08-10,6.4346,6.6249,6.2441,6.4346,15770041,0
2011-08-11,6.4742,6.7599,6.3712,6.6409,10942518,0
2011-08-12,6.6488,6.8789,6.6013,6.7916,5919266,0
2011-08-15,6.863,7.0059,6.7439,7.0059,5563151,0
2011-08-16,6.9268,7.0138,6.863,6.9822,7993252,0
2011-08-17,7.0219,7.0694,6.8315,6.9028,6900278,0
2011-08-18,6.6805,6.6884,6.1885,6.2441,5488530,0
2011-08-19,6.0697,6.3235,5.9901,5.9982,5349035,0
2011-08-22,6.149,6.1965,5.7288,5.9189,13454933,0
2011-08-23,5.9348,6.1647,5.8397,6.1569,6683255,0
2011-08-24,6.1172,6.3868,6.0616,6.3394,9260857,0
2011-08-25,6.3792,6.4585,6.1728,6.252,5233594,0
2011-08-26,6.2045,6.5138,6.133,6.3868,9810620,0
2011-08-29,6.5218,7.0219,6.49,7.0219,6302833,0
2011-08-30,7.0138,7.1089,6.8075,7.0456,5916699,0
2011-08-31,7.0624,7.3043,6.9576,7.0381,6719966,0
2011-09-01,7.0297,7.1325,6.6013,6.6093,7200006,0
2011-09-02,6.4248,6.5459,6.3196,6.3279,5475295,0
2011-09-06,6.0522,6.2445,5.924,6.2286,8949343,0
2011-09-07,6.3648,6.5815,6.2687,6.5492,6262446,0
2011-09-08,6.4452,6.5171,6.2608,6.3328,7559921,0
2011-09-09,6.2441,6.3316,6.0697,6.1885,6582170,0
2011-09-12,6.0776,6.1569,5.8155,6.0061,6708999,0
2011-09-13,6.0458,6.1647,5.9189,6.1014,4613117,0
2011-09-14,6.1569,6.3868,6.014,6.3079,7125150,0
2011-09-15,6.4028,6.4822,6.2759,6.3394,5370395,0
2011-09-16,6.3567,6.4611,6.2367,6.3247,4773636,0
2011-09-19,6.1647,6.1965,6.0219,6.133,4647690,0
2011-09-20,6.1885,6.2284,6.0301,6.038,5778008,0
2011-09-21,6.014,6.0301,5.6966,5.7048,7316321,0
2011-09-22,5.4984,5.5697,5.3795,5.5222,11099431,0
2011-09-23,5.5151,5.8036,5.4832,5.6673,7389016,0
2011-09-26,5.7126,5.7602,5.5064,5.7602,6039030,0
2011-09-27,5.94,6.2286,5.7958,5.8515,7705941,0
2011-09-28,5.932,5.996,5.7639,5.8515,9640816,0
2011-09-29,6.0121,6.0601,5.7796,5.964,13646466,0
2011-09-30,5.8854,5.9017,5.6176,5.6501,7816319,0
2011-10-03,5.5873,5.7639,5.4832,5.4832,9313653,0
2011-10-04,5.3947,5.8439,5.2345,5.8197,11150672,0
2011-10-05,5.8197,6.2286,5.6837,6.2045,7578530,0
2011-10-06,6.1806,6.2766,6.0765,6.2687,5505841,0
2011-10-07,6.3328,6.3409,5.9081,6.0041,6273256,0
2011-10-10,6.1405,6.3648,6.1003,6.3567,4159390,0
2011-10-11,6.2687,6.3887,6.2205,6.2847,5371570,0
2011-10-12,6.3409,6.5815,6.2927,6.4288,4957371,0
2011-10-13,6.3811,6.4772,6.2608,6.421,5276721,0
2011-10-14,6.5332,6.7895,6.5171,6.7895,7129670,0
2011-10-17,6.7979,6.7979,6.6134,6.6454,9457309,0
2011-10-18,6.6454,7.1266,6.5732,7.0225,10660708,0
2011-10-19,7.0142,7.0543,6.8699,6.9263,6847196,0
2011-10-20,6.9419,6.9822,6.7577,6.9339,5961561,0
2011-10-21,7.0543,7.2305,6.9582,7.2145,5810861,0
2011-10-24,7.2305,7.5514,7.1341,7.4871,8009192,0
2011-10-25,7.319,7.9361,7.2547,7.6155,14973488,0
2011-10-26,7.7517,7.9361,7.5836,7.7356,11236495,0
2011-10-27,8.0561,8.3852,7.904,8.2006,11802751,0
2011-10-28,8.1613,8.233,7.8318,7.92,6681250,0
2011-10-31,7.9959,7.9959,7.6793,7.6959,6680658,0
2011-11-01,7.4551,7.4551,7.0704,7.1746,7882974,0
2011-11-02,7.3346,7.4551,7.1663,7.2867,6951791,0
2011-11-03,7.383,7.6074,7.2228,7.5753,5696945,0
2011-11-04,7.4579,7.5789,7.3043,7.5305,4053056,0
2011-11-07,7.4309,7.5836,7.2867,7.5352,3678116,0
2011-11-08,7.5753,7.8318,7.463,7.7838,4546732,0
2011-11-09,7.5192,7.5192,7.1341,7.1663,6437041,0
2011-11-10,7.3266,7.4069,7.2388,7.319,5761451,0
2011-11-11,7.479,7.8798,7.4309,7.6554,4957319,0
2011-11-14,7.5993,7.6876,7.4231,7.5271,11646951,0
2011-11-15,7.5031,7.7996,7.463,7.7676,7939121,0
2011-11-16,7.6235,7.9361,7.5591,7.6957,7032144,0
2011-11-17,7.6635,7.7196,7.2788,7.3429,7773043,0
2011-11-18,7.4231,7.463,7.2066,7.2228,7309444,0
2011-11-21,7.0784,7.1184,6.9181,7.0142,7087875,0
2011-11-22,7.0302,7.0942,6.8299,7.0225,5476254,0
2011-11-23,6.9502,6.9899,6.6776,6.7495,4084946,0
2011-11-25,6.7093,6.8941,6.7016,6.7495,1289437,0
2011-11-28,7.0225,7.2066,7.0225,7.1584,5452056,0
2011-11-29,7.1905,7.3027,7.1103,7.2145,5163280,0
2011-11-30,7.5254,7.6959,7.3953,7.6793,6486706,0
2011-12-01,7.6314,7.7275,7.5111,7.5591,5238369,0
2011-12-02,7.6476,7.6554,7.4392,7.4711,7517220,0
2011-12-05,7.6314,7.6793,7.4871,7.5432,7657026,0
2011-12-06,7.5709,7.6999,7.4417,7.5789,6040937,0
2011-12-07,7.4902,7.6678,7.4256,7.5789,7506637,0
2011-12-08,7.5225,7.5468,7.24,7.248,5284445,0
2011-12-09,7.2803,7.5547,7.248,7.5305,3328091,0
2011-12-12,7.4309,7.4309,7.1905,7.3429,4597899,0
2011-12-13,7.5514,7.6793,7.1341,7.2066,6549355,0
2011-12-14,7.1341,7.1341,6.8699,6.9263,5547490,0
2011-12-15,6.9822,7.1341,6.886,6.9741,4132472,0
2011-12-16,7.0464,7.3531,7.0223,7.3451,10293208,0
2011-12-19,7.3749,7.5031,7.1905,7.2305,6853144,0
2011-12-20,7.4069,7.896,7.3989,7.8719,5515108,0
2011-12-21,7.8399,8.0805,7.7196,8.0323,4593778,0
2011-12-22,8.0958,8.2812,8.0403,8.2006,4168571,0
2011-12-23,8.2488,8.29,8.1358,8.1764,3300426,0
2011-12-27,8.1764,8.2251,8.0958,8.1682,1794600,0
2011-12-28,8.1841,8.2006,7.8373,7.9098,2943383,0
2011-12-29,7.9424,8.588,7.9098,8.5795,5830628,0
2011-12-30,8.5214,8.5607,8.3852,8.4014,3879920,0
2012-01-03,8.6604,8.9432,8.6211,8.8052,7328957,0
2012-01-04,8.7651,9.1128,8.7651,9.0327,10217898,0
2012-01-05,8.9661,9.525,8.9346,9.3144,10628116,0
2012-01-06,9.3221,9.3778,9.1366,9.2013,7176516,0
2012-01-09,9.1842,9.3301,9.1366,9.2013,6305800,0
2012-01-10,9.3543,9.525,9.2169,9.2502,7988455,0
2012-01-11,9.4511,9.92,9.3457,9.676,15531032,0
2012-01-12,9.742,9.816,9.534,9.628,8537566,0
2012-01-13,9.534,9.776,9.4846,9.759,9146023,0
2012-01-17,9.864,9.92,9.644,9.767,6572206,0
2012-01-18,9.684,10.236,9.667,10.221,11007730,0
2012-01-19,10.229,10.469,10.046,10.369,10378298,0
2012-01-20,10.369,10.378,9.839,10.017,10933700,0
2012-01-23,10.04,10.291,9.784,9.784,8370841,0
2012-01-24,9.676,9.92,9.62,9.864,5415540,0
2012-01-25,9.816,10.212,9.652,10.171,8228748,0
2012-01-26,10.245,10.527,9.847,9.888,9327470,0
2012-01-27,9.823,9.992,9.793,9.951,6200422,0
2012-01-30,9.784,9.976,9.581,9.888,5086725,0
2012-01-31,9.927,9.985,9.627,9.741,4687403,0
2012-02-01,9.872,10.121,9.816,10.046,7192377,0
2012-02-02,10.104,10.203,9.984,10.04,6663045,0
2012-02-03,10.26,10.454,10.245,10.428,5718590,0
2012-02-06,10.33,10.461,10.245,10.411,3468543,0
2012-02-07,10.369,10.403,10.171,10.33,3924451,0
2012-02-08,10.346,10.394,10.212,10.346,3433143,0
2012-02-09,10.346,10.606,10.321,10.501,8704782,0
2012-02-10,10.346,10.469,10.203,10.268,6411205,0
2012-02-13,10.378,10.727,10.346,10.678,15643821,0
2012-02-14,9.62,9.888,9.1842,9.3846,28396794,0
2012-02-15,9.3708,9.556,9.0641,9.4178,12353523,0
2012-02-16,9.0727,9.759,9.0241,9.716,12804325,0
2012-02-17,9.912,9.943,9.581,9.767,9571391,0
2012-02-21,9.823,9.888,9.4422,9.502,12369739,0
2012-02-22,9.4681,9.62,9.4178,9.581,9835713,0
2012-02-23,9.573,9.693,9.4592,9.628,5848848,0
2012-02-24,9.612,9.628,9.3061,9.3388,6580596,0
2012-02-27,9.2335,9.644,9.1926,9.4846,7330147,0
2012-02-28,9.4846,9.793,9.3778,9.667,10381162,0
2012-02-29,9.661,9.795,9.534,9.589,8487717,0
2012-03-01,9.652,9.767,9.502,9.581,4398344,0
2012-03-02,9.508,9.659,9.2971,9.3271,5145261,0
2012-03-05,9.3301,9.509,9.2013,9.4766,6044764,0
2012-03-06,9.2639,9.2971,8.8887,8.9294,9165938,0
2012-03-07,9.0113,9.3758,9.0113,9.3361,6555636,0
2012-03-08,9.3504,9.701,9.3504,9.666,10456564,0
2012-03-09,9.693,10,9.652,9.776,7591328,0
2012-03-12,9.776,9.847,9.637,9.725,5371365,0
2012-03-13,9.839,10.436,9.808,10.411,13317950,0
2012-03-14,10.386,10.469,10.274,10.428,9432600,0
2012-03-15,10.428,11.13,10.33,10.969,14667803,0
2012-03-16,11.122,11.122,10.771,10.795,10083673,0
2012-03-19,10.824,11.173,10.815,11.056,9946797,0
2012-03-20,10.89,11.048,10.654,10.985,8085623,0
2012-03-21,11.088,11.581,11.073,11.381,12756721,0
2012-03-22,11.212,11.314,10.898,11.088,6006588,0
2012-03-23,10.854,11.055,10.554,10.96,8651413,0
2012-03-26,11.13,11.299,10.906,11.122,4631248,0
2012-03-27,11.172,11.63,11.113,11.146,8469347,0
2012-03-28,11.113,11.195,10.88,11.038,5770281,0
2012-03-29,10.936,11.031,10.561,11.006,7884993,0
2012-03-30,11.196,11.221,10.766,10.79,7358323,0
2012-04-02,10.731,10.896,10.498,10.667,10059212,0
2012-04-03,10.683,10.738,10.457,10.561,9485508,0
2012-04-04,10.481,10.481,10.182,10.381,14840917,0
2012-04-05,10.324,10.489,10.27,10.373,4783297,0
2012-04-09,10.19,10.214,9.864,9.959,10883382,0
2012-04-10,9.912,9.952,9.733,9.784,16255231,0
2012-04-11,9.985,10.099,9.872,9.906,6901898,0
2012-04-12,9.92,10.349,9.906,10.206,6903573,0
2012-04-13,10.106,10.123,9.759,9.855,6468636,0
2012-04-16,9.959,10.099,9.715,9.906,5838846,0
2012-04-17,10.034,10.27,9.927,10.139,5386428,0
2012-04-18,10.01,10.026,9.666,9.733,7511254,0
2012-04-19,9.715,9.872,9.4651,9.715,10162181,0
2012-04-20,9.766,9.847,9.666,9.741,5697671,0
2012-04-23,9.563,9.715,9.516,9.643,6363674,0
2012-04-24,9.692,9.952,9.579,9.936,5873925,0
2012-04-25,10.106,10.397,9.992,10.263,5630147,0
2012-04-26,10.263,10.531,10.214,10.473,6838601,0
2012-04-27,10.554,10.96,10.489,10.911,8936309,0
2012-04-30,10.821,10.821,10.634,10.698,9961226,0
2012-05-01,11.307,11.624,11.023,11.307,19032623,0
2012-05-02,11.277,11.875,11.277,11.805,14714240,0
2012-05-03,11.82,11.891,11.624,11.707,8182214,0
2012-05-04,11.608,11.758,11.447,11.689,8193331,0
2012-05-07,11.608,11.917,11.592,11.813,5876808,0
2012-05-08,11.672,11.749,11.315,11.624,10711628,0
2012-05-09,11.43,11.53,11.137,11.373,12975488,0
2012-05-10,11.522,11.63,11.261,11.307,7187361,0
2012-05-11,11.204,11.497,11.129,11.339,7302338,0
2012-05-14,11.163,11.277,10.896,10.96,7469465,0
2012-05-15,10.896,10.983,10.707,10.723,15595387,0
2012-05-16,10.854,11.055,10.651,10.683,11761978,0
2012-05-17,10.756,10.764,9.864,9.872,10779320,0
2012-05-18,9.897,9.943,9.4996,9.619,16749528,0
2012-05-21,9.692,10.01,9.508,9.952,8378353,0
2012-05-22,9.952,10.277,9.855,10.19,12262196,0
2012-05-23,10.034,10.364,9.985,10.356,11869772,0
2012-05-24,10.349,10.531,10.09,10.299,5297591,0
2012-05-25,10.308,10.341,10.147,10.231,6030198,0
2012-05-29,10.373,10.587,10.277,10.554,6493736,0
2012-05-30,10.397,10.397,9.943,10.034,8211868,0
2012-05-31,10.128,10.438,9.875,10.283,9616272,0
2012-06-01,10.01,10.034,9.709,9.775,15696471,0
2012-06-04,9.807,9.888,9.3758,9.523,10801844,0
2012-06-05,9.4333,9.892,9.4243,9.867,10667822,0
2012-06-06,9.981,10.463,9.948,10.455,7651605,0
2012-06-07,10.539,10.912,10.455,10.545,8172058,0
2012-06-08,10.505,10.983,10.373,10.96,7606585,0
2012-06-11,11.113,11.155,10.414,10.423,5621859,0
2012-06-12,10.473,10.887,10.373,10.829,7131829,0
2012-06-13,10.756,10.953,10.448,10.498,8926885,0
2012-06-14,10.54,10.872,10.432,10.795,6366490,0
2012-06-15,10.864,11.115,10.796,11.04,11323814,0
2012-06-18,11.014,11.299,10.88,11.228,7763909,0
2012-06-19,11.347,11.489,11.277,11.324,6623937,0
2012-06-20,11.332,11.464,11.104,11.355,8423489,0
2012-06-21,11.277,11.277,10.578,10.626,10789277,0
2012-06-22,10.747,10.821,10.268,10.355,10539693,0
2012-06-25,10.187,10.187,9.834,9.955,8121015,0
2012-06-26,9.997,10.387,9.826,10.306,9121250,0
2012-06-27,10.387,10.83,10.387,10.756,7647722,0
2012-06-28,10.545,10.976,10.513,10.946,6298586,0
2012-06-29,11.261,11.381,11.137,11.261,7426536,0
2012-07-02,11.264,11.563,11.107,11.51,7284092,0
2012-07-03,11.433,11.467,11.326,11.4,3440267,0
2012-07-05,11.368,11.621,11.303,11.572,5134651,0
2012-07-06,11.326,11.563,11.264,11.554,5861563,0
2012-07-09,11.484,11.563,11.326,11.519,8419208,0
2012-07-10,11.613,11.613,10.984,11.107,6680384,0
2012-07-11,11.14,11.14,10.88,10.969,6347137,0
2012-07-12,10.888,11.272,10.723,11.19,5741161,0
2012-07-13,11.215,11.476,11.157,11.467,6203493,0
2012-07-16,11.376,11.501,11.131,11.247,6198324,0
2012-07-17,11.294,11.31,10.88,11.174,7749581,0
2012-07-18,11.148,11.81,11.14,11.613,8779921,0
2012-07-19,11.652,11.779,11.326,11.729,8086378,0
2012-07-20,11.587,11.833,11.533,11.547,6578831,0
2012-07-23,11.247,11.467,11.107,11.376,5395539,0
2012-07-24,11.376,11.425,11.008,11.14,7476319,0
2012-07-25,11.222,11.23,10.53,10.545,11821043,0
2012-07-26,10.796,10.992,10.53,10.659,10864014,0
2012-07-27,10.747,11.016,10.463,10.855,7577961,0
2012-07-30,10.839,10.929,10.65,10.706,9158906,0
2012-07-31,10.061,10.355,9.761,9.819,25775953,0
2012-08-01,9.826,9.909,9.4412,9.745,11046510,0
2012-08-02,9.556,9.867,9.408,9.795,7822871,0
2012-08-03,10.087,10.504,10.044,10.37,9734478,0
2012-08-06,10.438,10.438,10.187,10.26,6280245,0
2012-08-07,10.339,10.603,10.252,10.513,5523031,0
2012-08-08,10.463,10.706,10.387,10.673,4927327,0
2012-08-09,10.673,10.772,10.561,10.689,5383254,0
2012-08-10,10.634,10.706,10.521,10.586,3737562,0
2012-08-13,10.577,10.659,10.355,10.471,4665245,0
2012-08-14,10.577,10.83,10.513,10.594,7196497,0
2012-08-15,10.586,10.805,10.455,10.764,6547840,0
2012-08-16,10.756,11.35,10.625,11.247,9106223,0
2012-08-17,11.418,11.459,11.182,11.334,7362024,0
2012-08-20,11.318,11.368,11.081,11.148,6444230,0
2012-08-21,11.207,11.391,11.04,11.14,6469922,0
2012-08-22,11.033,11.425,11.033,11.318,6392012,0
2012-08-23,11.285,11.539,11.255,11.368,5959653,0
2012-08-24,11.303,11.595,11.166,11.533,6634939,0
2012-08-27,11.554,11.595,11.303,11.303,4849963,0
2012-08-28,11.28,11.433,11.23,11.294,2920844,0
2012-08-29,11.294,11.418,11.247,11.326,3649833,0
2012-08-30,11.222,11.31,11.182,11.23,3002395,0
2012-08-31,11.359,11.613,11.239,11.554,3719840,0
2012-09-04,11.563,11.66,11.35,11.467,5419086,0
2012-09-05,11.501,11.51,10.954,10.984,8539940,0
2012-09-06,11.066,11.303,11.057,11.264,4794397,0
2012-09-07,11.285,11.58,11.23,11.547,4510902,0
2012-09-10,11.527,11.746,11.484,11.572,6250772,0
2012-09-11,11.613,11.802,11.572,11.763,6185658,0
2012-09-12,11.772,12.088,11.746,12.037,5902206,0
2012-09-13,12.014,12.732,11.793,12.512,9108444,0
2012-09-14,12.552,13.231,12.537,12.896,9317033,0
2012-09-17,12.896,12.896,12.537,12.664,5455406,0
2012-09-18,12.638,12.87,12.601,12.757,6066159,0
2012-09-19,12.757,13.115,12.748,12.976,11806402,0
2012-09-20,12.87,13.222,12.79,13.122,7912671,0
2012-09-21,13.333,13.451,13.04,13.264,12468416,0
2012-09-24,13.359,13.359,12.904,13.01,10538068,0
2012-09-25,13.089,13.14,12.655,12.68,6595363,0
2012-09-26,12.689,12.748,12.168,12.226,9789876,0
2012-09-27,12.29,12.584,12.094,12.496,7566900,0
2012-09-28,12.43,12.528,12.209,12.282,5879400,0
2012-10-01,12.378,12.616,12.256,12.52,9396157,0
2012-10-02,12.576,12.741,12.404,12.545,5328704,0
2012-10-03,12.664,13.04,12.569,12.984,6240112,0
2012-10-04,13.08,13.239,12.944,13.064,4115674,0
2012-10-05,13.247,13.324,12.976,13.033,3564189,0
2012-10-08,12.951,12.984,12.584,12.706,4769244,0
2012-10-09,12.632,12.632,11.833,11.972,12970706,0
2012-10-10,11.911,12.206,11.706,11.749,10102573,0
2012-10-11,11.893,12.026,11.68,11.732,5939037,0
2012-10-12,11.781,11.845,11.534,11.732,3940897,0
2012-10-15,11.749,12.159,11.655,12.124,5542117,0
2012-10-16,12.256,12.361,12.009,12.115,5752743,0
2012-10-17,12.295,12.766,12.223,12.279,8270023,0
2012-10-18,12.279,12.575,12.141,12.436,7319706,0
2012-10-19,12.575,12.601,12.263,12.337,5199871,0
2012-10-22,12.303,12.403,12.026,12.15,4104950,0
2012-10-23,11.884,12.394,11.758,12.344,7472603,0
2012-10-24,12.511,12.766,12.344,12.74,9209782,0
2012-10-25,12.96,13.057,12.174,12.231,7390675,0
2012-10-26,12.15,12.182,11.758,11.976,6406151,0
2012-10-31,12.115,12.583,12.115,12.378,8030101,0
2012-11-01,12.428,13.28,12.386,13.234,10191817,0
2012-11-02,13.353,13.454,13.018,13.034,5180831,0
2012-11-05,12.084,13.267,11.884,13.258,4537079,0
2012-11-06,13.295,13.533,13.28,13.405,6437035,0
2012-11-07,13.241,13.479,12.944,13.362,7792379,0
2012-11-08,13.353,13.388,12.798,12.87,4836224,0
2012-11-09,12.83,12.944,12.461,12.544,6192410,0
2012-11-12,12.608,12.723,12.386,12.394,2638805,0
2012-11-13,12.31,12.92,12.24,12.689,5519163,0
2012-11-14,12.766,12.904,12.15,12.215,5440819,0
2012-11-15,12.199,12.428,11.781,11.82,5700947,0
2012-11-16,11.876,12.319,11.82,12.24,6529676,0
2012-11-19,12.47,12.813,12.453,12.663,5166366,0
2012-11-20,12.697,13.405,12.697,13.38,8151388,0
2012-11-21,13.38,13.642,13.328,13.608,7038100,0
2012-11-23,13.677,13.871,13.599,13.862,2146985,0
2012-11-26,13.78,13.945,13.74,13.829,8274336,0
2012-11-27,13.771,14.035,13.668,13.922,5775590,0
2012-11-28,13.804,13.922,13.566,13.846,5916386,0
2012-11-29,13.954,14.061,13.642,14.011,4913856,0
2012-11-30,14.043,14.101,13.757,13.913,4818800,0
2012-12-03,13.986,14.061,13.659,13.668,4074182,0
2012-12-04,13.725,13.748,13.388,13.599,5829026,0
2012-12-05,13.677,13.709,13.074,13.295,6591861,0
2012-12-06,13.287,13.336,12.862,12.944,6759446,0
2012-12-07,13.065,13.234,12.977,13.116,3363802,0
2012-12-10,13.1,13.116,12.96,13.018,3336688,0
2012-12-11,13.133,13.191,12.83,12.897,3830532,0
2012-12-12,12.977,13.437,12.92,13.336,5347232,0
2012-12-13,13.295,13.584,13.133,13.258,3658878,0
2012-12-14,13.074,13.413,13.057,13.225,3038749,0
2012-12-17,13.311,13.502,13.258,13.446,4262363,0
2012-12-18,13.495,13.732,13.43,13.701,5045959,0
2012-12-19,13.701,13.717,13.405,13.413,5094825,0
2012-12-20,13.396,13.659,13.241,13.659,4275809,0
2012-12-21,13.463,13.533,13.057,13.345,11424965,0
2012-12-24,13.353,13.584,13.328,13.525,1329117,0
2012-12-26,13.549,13.592,13.304,13.328,2571667,0
2012-12-27,13.336,13.437,13.065,13.362,2821965,0
2012-12-28,13.191,13.345,13.074,13.158,3654758,0
2012-12-31,13.142,13.78,13.002,13.668,5393099,0
2013-01-02,14.009,14.503,13.993,14.066,8610085,0
2013-01-03,14.098,14.413,13.934,14.256,4038086,0
2013-01-04,14.296,14.472,14.256,14.395,4293737,0
2013-01-07,14.256,14.386,14.106,14.214,3574344,0
2013-01-08,14.165,14.32,14.106,14.196,3721101,0
2013-01-09,14.249,14.635,14.24,14.362,3605805,0
2013-01-10,14.487,14.495,14.24,14.395,3880206,0
2013-01-11,14.915,14.948,14.535,14.576,5394786,0
2013-01-14,14.56,14.591,14.362,14.421,3494416,0
2013-01-15,14.355,14.519,14.32,14.386,4391355,0
2013-01-16,14.32,14.421,14.174,14.312,5019820,0
2013-01-17,14.404,14.495,14.346,14.421,5911210,0
2013-01-18,14.6,14.751,14.495,14.651,5442957,0
2013-01-22,14.651,14.701,14.421,14.51,4657137,0
2013-01-23,14.463,14.576,14.362,14.51,4757582,0
2013-01-24,14.51,14.709,14.495,14.609,4197195,0
2013-01-25,14.675,15.17,14.626,15.129,8133341,0
2013-01-28,15.129,15.236,14.831,14.94,5306815,0
2013-01-29,14.932,15.111,14.899,15.062,3420529,0
2013-01-30,15.097,15.357,14.964,15.012,4771667,0
2013-01-31,14.924,15.179,14.758,15.153,5245545,0
2013-02-01,15.302,15.507,15.205,15.285,5371662,0
2013-02-04,15.129,15.285,14.964,15.054,4957190,0
2013-02-05,15.179,15.188,14.997,15.137,3570892,0
2013-02-06,15.028,15.146,14.973,15.062,4049378,0
2013-02-07,15.045,15.054,14.651,14.717,4915548,0
2013-02-08,14.734,14.783,14.551,14.658,3380939,0
2013-02-11,14.658,14.791,14.551,14.658,5425132,0
2013-02-12,15.903,16.835,15.689,16.49,28588218,0
2013-02-13,16.562,17.056,16.545,16.776,10693125,0
2013-02-14,16.851,16.851,16.545,16.57,6834064,0
2013-02-15,16.663,16.687,16.431,16.481,5587455,0
2013-02-19,16.512,16.588,16.274,16.463,7776318,0
2013-02-20,16.383,16.392,15.357,15.434,9841930,0
2013-02-21,15.35,15.458,15.17,15.357,9042207,0
2013-02-22,15.458,15.68,15.449,15.59,4503275,0
2013-02-25,15.68,15.802,14.814,14.84,7103900,0
2013-02-26,14.99,15.499,14.814,15.427,8302740,0
2013-02-27,15.442,15.92,15.434,15.82,4922570,0
2013-02-28,15.828,16.06,15.739,15.871,3580291,0
2013-03-01,15.763,15.963,15.507,15.836,4990346,0
2013-03-04,15.731,16.077,15.689,16.077,3954161,0
2013-03-05,16.201,16.629,16.159,16.496,5897566,0
2013-03-06,16.595,16.68,16.242,16.392,4582711,0
2013-03-07,16.454,16.68,16.265,16.447,5758515,0
2013-03-08,16.612,16.712,16.383,16.431,4956752,0
2013-03-11,16.687,16.696,16.333,16.357,6154220,0
2013-03-12,16.357,16.392,15.979,16.116,4731579,0
2013-03-13,16.151,16.672,16.077,16.638,6059386,0
2013-03-14,16.68,16.934,16.663,16.704,5581265,0
2013-03-15,16.68,16.8,16.422,16.447,6821547,0
2013-03-18,16.242,16.843,16.167,16.663,5647194,0
2013-03-19,16.776,16.989,16.57,16.818,4928397,0
2013-03-20,16.926,17.361,16.926,17.253,5610923,0
2013-03-21,17.124,17.183,16.553,16.926,8208350,0
2013-03-22,16.966,17.047,16.8,16.975,3453307,0
2013-03-25,17.039,17.253,16.776,16.934,3995908,0
2013-03-26,16.998,17.159,16.758,17.007,4492089,0
2013-03-27,16.86,16.926,16.612,16.894,3013364,0
2013-03-28,16.909,16.934,16.588,16.687,4393699,0
2013-04-01,16.704,16.721,16.281,16.392,3239708,0
2013-04-02,16.439,16.553,16.077,16.184,3293648,0
2013-04-03,16.188,16.337,15.683,15.882,5486707,0
2013-04-04,15.906,16.205,15.725,15.906,6733382,0
2013-04-05,15.642,16.005,15.268,15.949,5400118,0
2013-04-08,15.941,16.244,15.805,16.213,5334075,0
2013-04-09,16.262,16.354,16.073,16.205,4607187,0
2013-04-10,16.221,16.418,16.121,16.404,4074226,0
2013-04-11,16.418,16.748,16.388,16.677,5026534,0
2013-04-12,16.602,16.782,16.41,16.635,3905967,0
2013-04-15,16.493,16.51,15.358,15.428,8709049,0
2013-04-16,15.683,16.038,15.552,15.991,6111965,0
2013-04-17,15.797,15.797,15.312,15.717,5980133,0
2013-04-18,15.773,15.813,15.385,15.543,5014431,0
2013-04-19,15.61,16.047,15.543,15.941,3939531,0
2013-04-22,15.933,15.998,15.601,15.89,3628247,0
2013-04-23,16.055,16.576,16.055,16.567,6182726,0
2013-04-24,16.702,16.933,16.51,16.798,4956263,0
2013-04-25,16.884,17.03,16.782,16.833,5070722,0
2013-04-26,16.798,17.115,16.686,17.055,6269421,0
2013-04-29,17.132,17.304,16.884,16.892,9284955,0
2013-04-30,16.669,16.908,15.882,16.082,15283414,0
2013-05-01,16.073,16.782,16.073,16.635,10066474,0
2013-05-02,16.644,17.454,16.644,17.338,7459111,0
2013-05-03,17.594,18.282,17.586,17.866,8974372,0
2013-05-06,17.875,17.992,17.717,17.858,6400759,0
2013-05-07,17.933,17.983,17.56,17.851,6535233,0
2013-05-08,17.858,17.858,17.594,17.7,4555618,0
2013-05-09,17.67,18.008,17.446,17.479,8079780,0
2013-05-10,17.543,17.843,17.38,17.834,4665985,0
2013-05-13,17.858,18.031,17.645,17.726,3075739,0
2013-05-14,17.684,18.387,17.628,18.34,5276212,0
2013-05-15,18.206,18.742,18.157,18.694,6141415,0
2013-05-16,18.587,18.733,18.106,18.37,4744539,0
2013-05-17,18.528,18.868,18.478,18.81,3893872,0
2013-05-20,18.776,18.885,18.307,18.387,4970977,0
2013-05-21,18.51,18.76,18.157,18.239,8770269,0
2013-05-22,18.347,18.725,17.858,18.072,9471797,0
2013-05-23,17.8,18.463,17.586,18.34,6113071,0
2013-05-24,18.157,18.323,17.817,18.315,3192000,0
2013-05-28,18.629,18.742,18.14,18.264,4076373,0
2013-05-29,18.157,18.173,17.62,17.645,5597262,0
2013-05-30,17.67,17.875,17.446,17.653,6386322,0
2013-05-31,17.586,17.911,17.379,17.386,4751558,0
2013-06-03,17.479,17.504,16.66,17.159,8471980,0
2013-06-04,17.198,17.543,16.493,16.559,8028405,0
2013-06-05,16.635,16.702,16.205,16.304,6404239,0
2013-06-06,16.618,16.71,16.121,16.677,6550032,0
2013-06-07,16.756,17.159,16.461,16.718,5206932,0
2013-06-10,16.833,16.949,16.229,16.61,5585156,0
2013-06-11,16.32,16.652,16.129,16.171,4951317,0
2013-06-12,16.354,16.718,16.155,16.444,8345329,0
2013-06-13,16.371,17.347,16.371,17.32,6656605,0
2013-06-14,17.329,17.661,17.072,17.198,5705018,0
2013-06-17,17.362,17.628,17.222,17.412,6140107,0
2013-06-18,17.437,17.866,17.362,17.826,4351316,0
2013-06-19,17.768,17.866,17.278,17.287,4772115,0
2013-06-20,17.038,17.072,16.137,16.229,7562270,0
2013-06-21,16.397,16.397,15.245,15.765,12778435,0
2013-06-24,15.477,15.906,15.245,15.658,8243436,0
2013-06-25,15.906,16.103,15.477,15.765,7343615,0
2013-06-26,15.949,16.221,15.822,15.898,3651883,0
2013-06-27,16.095,16.61,15.906,16.559,6288148,0
2013-06-28,16.506,16.53,16.167,16.175,5564531,0
2013-07-01,16.221,16.739,16.205,16.71,5123796,0
2013-07-02,16.698,16.787,16.373,16.406,4625459,0
2013-07-03,16.315,16.714,16.265,16.572,2627258,0
2013-07-05,16.722,16.729,16.023,16.431,3573731,0
2013-07-08,16.538,16.613,16.006,16.032,4511102,0
2013-07-09,16.223,16.736,16.208,16.605,4145648,0
2013-07-10,16.613,16.674,16.365,16.52,3763913,0
2013-07-11,16.922,17.644,16.898,17.259,8948434,0
2013-07-12,17.195,17.444,17.094,17.228,4129755,0
2013-07-15,17.268,17.478,16.946,16.946,4252338,0
2013-07-16,16.994,17.486,16.813,17.077,4893881,0
2013-07-17,17.147,17.18,16.69,17.059,2747829,0
2013-07-18,17.059,17.277,16.931,16.994,3078344,0
2013-07-19,17.112,17.361,16.961,17.345,3539108,0
2013-07-22,17.31,17.559,17.077,17.361,3635117,0
2013-07-23,17.418,17.601,17.336,17.534,3659481,0
2013-07-24,17.576,17.776,16.931,17.077,5532386,0
2013-07-25,16.922,16.961,16.256,16.613,7110036,0
2013-07-26,16.529,16.729,16.357,16.472,6694730,0
2013-07-29,16.447,16.69,16.357,16.391,9825855,0
2013-07-30,17.138,17.628,16.931,17.268,11197745,0
2013-07-31,17.345,17.486,16.665,17.036,8674327,0
2013-08-01,17.268,17.669,17.228,17.411,6731017,0
2013-08-02,17.385,17.968,17.336,17.891,4546462,0
2013-08-05,17.817,17.866,17.628,17.692,2730172,0
2013-08-06,17.636,17.677,17.094,17.22,3430410,0
2013-08-07,17.077,17.203,16.52,16.743,4601685,0
2013-08-08,16.828,17.019,16.736,16.846,2943720,0
2013-08-09,16.761,16.813,16.357,16.52,4571620,0
2013-08-12,16.365,16.631,16.323,16.513,2815211,0
2013-08-13,16.563,16.572,15.858,15.967,7125270,0
2013-08-14,15.942,16.015,15.743,15.823,4026502,0
2013-08-15,15.601,16.032,15.302,15.841,7169229,0
2013-08-16,15.841,16.208,15.643,15.79,4171276,0
2013-08-19,15.735,15.798,15.427,15.45,4410151,0
2013-08-20,15.666,15.951,15.427,15.823,5471171,0
2013-08-21,15.735,16.265,15.626,16.023,8127932,0
2013-08-22,16.023,16.365,15.951,16.157,4516255,0
2013-08-23,16.191,16.223,15.806,16.066,4329979,0
2013-08-26,16.088,16.232,15.875,15.976,2716472,0
2013-08-27,15.823,15.823,15.45,15.534,3652628,0
2013-08-28,15.509,15.643,15.357,15.366,3963955,0
2013-08-29,15.319,15.841,15.169,15.806,4780407,0
2013-08-30,15.869,15.995,15.694,15.759,4766512,0
2013-09-03,15.902,16.079,15.729,15.844,7832049,0
2013-09-04,15.835,15.902,15.668,15.827,4693286,0
2013-09-05,15.801,16.019,15.612,15.963,3923812,0
2013-09-06,16.191,16.464,16.075,16.298,5088110,0
2013-09-09,16.373,17.019,16.373,16.994,4576081,0
2013-09-10,17.369,17.394,17.003,17.203,6127333,0
2013-09-11,17.187,17.593,17.086,17.426,5058774,0
2013-09-12,17.418,17.576,17.13,17.156,5683130,0
2013-09-13,17.242,17.369,17.077,17.277,3139930,0
2013-09-16,17.601,18.106,17.601,17.684,5591218,0
2013-09-17,17.66,17.917,17.619,17.852,3705484,0
2013-09-18,17.817,18.763,17.444,18.581,8124093,0
2013-09-19,18.746,19.045,18.432,18.458,7982965,0
2013-09-20,18.562,18.63,18.145,18.253,6732259,0
2013-09-23,18.158,18.241,17.749,17.891,3935251,0
2013-09-24,17.925,18.489,17.834,18.114,4619819,0
2013-09-25,18.041,18.098,17.692,17.834,4419418,0
2013-09-26,17.843,17.968,17.61,17.749,4639080,0
2013-09-27,17.612,17.671,17.411,17.536,3400046,0
2013-09-30,17.401,17.826,17.292,17.726,3805058,0
2013-10-01,17.692,17.925,17.527,17.684,4885898,0
2013-10-02,17.518,17.792,17.319,17.619,4315894,0
2013-10-03,17.578,17.77,17.138,17.386,3761828,0
2013-10-04,17.346,17.47,17.172,17.403,2472766,0
2013-10-07,17.187,17.268,17.002,17.002,3710018,0
2013-10-08,16.712,16.896,16.093,16.11,11525535,0
2013-10-09,16.261,16.544,16.07,16.277,7116815,0
2013-10-10,16.502,16.793,16.461,16.785,4456002,0
2013-10-11,16.768,17.164,16.768,17.13,4076707,0
2013-10-14,16.911,17.002,16.526,16.904,3379081,0
2013-10-15,16.854,16.863,16.354,16.526,6454042,0
2013-10-16,16.62,16.637,16.085,16.161,9479071,0
2013-10-17,16.053,16.526,15.928,16.461,5733687,0
2013-10-18,16.611,16.735,16.354,16.653,4363426,0
2013-10-21,16.62,16.687,16.269,16.41,4705819,0
2013-10-22,16.611,17.22,16.502,17.086,8160761,0
2013-10-23,17.027,17.379,16.819,16.904,5130018,0
2013-10-24,17.043,17.685,17.043,17.52,5394984,0
2013-10-25,17.647,17.727,17.319,17.495,3905483,0
2013-10-28,17.479,17.761,17.379,17.436,6659543,0
2013-10-29,18.11,18.279,17.811,17.895,9552883,0
2013-10-30,18.185,18.185,17.693,17.911,5292363,0
2013-10-31,18.013,18.036,17.662,17.671,6193472,0
2013-11-01,17.63,17.761,17.187,17.52,4407730,0
2013-11-04,17.612,17.734,17.461,17.52,4044834,0
2013-11-05,17.461,17.52,17.242,17.319,4871690,0
2013-11-06,17.386,17.436,17.121,17.302,3030220,0
2013-11-07,17.47,17.702,16.945,16.978,3778824,0
2013-11-08,16.904,16.986,16.487,16.961,5008186,0
2013-11-11,16.961,16.969,16.728,16.92,2453237,0
2013-11-12,16.768,17.112,16.728,17.052,4819519,0
2013-11-13,16.896,17.595,16.896,17.495,5801302,0
2013-11-14,17.495,17.886,17.47,17.662,3647935,0
2013-11-15,17.795,17.911,17.63,17.671,2562446,0
2013-11-18,17.719,17.743,17.242,17.354,3098137,0
2013-11-19,17.47,17.878,17.386,17.544,6308976,0
2013-11-20,17.71,18.253,17.702,17.77,8878579,0
2013-11-21,18.021,18.377,17.787,18.368,4507904,0
2013-11-22,18.305,18.402,18.062,18.161,4518884,0
2013-11-25,18.236,18.27,17.911,18.119,3139645,0
2013-11-26,18.119,18.428,18.084,18.395,7956512,0
2013-11-27,18.571,18.796,18.477,18.743,5043045,0
2013-11-29,18.799,18.89,18.648,18.746,2435597,0
2013-12-02,18.654,18.702,18.236,18.27,4860480,0
2013-12-03,18.289,18.332,17.996,18.187,4058510,0
2013-12-04,18.171,18.229,17.77,18.013,5568144,0
2013-12-05,17.98,18.12,17.702,17.828,4563185,0
2013-12-06,18.076,18.454,18.012,18.036,4898802,0
2013-12-09,18.093,18.203,17.811,17.928,5363504,0
2013-12-10,17.937,18.305,17.911,17.928,4176162,0
2013-12-11,17.895,17.953,17.586,17.743,4994950,0
2013-12-12,17.77,18.012,17.719,17.895,4154701,0
2013-12-13,17.919,18.044,17.536,17.734,3927429,0
2013-12-16,17.904,18.003,17.685,17.861,2459631,0
2013-12-17,17.855,17.861,17.511,17.647,3569512,0
2013-12-18,17.837,18.203,17.578,18.161,6164306,0
2013-12-19,18.146,18.179,17.938,18.12,4194545,0
2013-12-20,18.187,18.379,18.063,18.137,6125154,0
2013-12-23,18.281,18.866,18.213,18.806,4280310,0
2013-12-24,18.833,19.124,18.782,18.907,1626654,0
2013-12-26,18.915,19.057,18.883,18.898,1371134,0
2013-12-27,18.931,19.066,18.773,18.79,2367128,0
2013-12-30,18.782,19.149,18.782,19.066,2462006,0
2013-12-31,19.04,19.117,18.89,19.04,2992943,0
2014-01-02,19.007,19.157,18.907,18.972,2787404,0
2014-01-03,19.04,19.401,18.99,19.367,3812156,0
2014-01-06,19.378,19.47,18.911,19.035,4176475,0
2014-01-07,19.097,19.261,18.97,19.044,3482423,0
2014-01-08,18.99,19.401,18.857,19.258,4328427,0
2014-01-09,19.317,19.468,19.066,19.332,2955444,0
2014-01-10,19.427,19.734,19.341,19.619,3164033,0
2014-01-13,19.493,19.525,18.957,18.981,4293281,0
2014-01-14,19.165,19.401,19.015,19.401,4073653,0
2014-01-15,19.392,19.46,19.209,19.375,2603629,0
2014-01-16,19.291,19.392,19.024,19.3,4507330,0
2014-01-17,19.341,19.392,18.396,18.48,13354144,0
2014-01-21,18.512,18.547,18.063,18.413,5888294,0
2014-01-22,18.422,18.746,18.272,18.722,3614029,0
2014-01-23,18.581,18.698,18.396,18.599,3451800,0
2014-01-24,18.48,18.48,17.719,17.938,6238475,0
2014-01-27,17.988,18.289,17.444,18.163,7441341,0
2014-01-28,18.247,18.581,18.128,18.205,4652029,0
2014-01-29,17.996,18.196,17.778,17.912,3516811,0
2014-01-30,18.103,18.187,17.629,17.743,4178046,0
2014-01-31,17.444,17.938,17.368,17.693,5708948,0
2014-02-03,17.678,17.828,17.257,17.36,6414120,0
2014-02-04,17.486,17.594,17.249,17.478,5150851,0
2014-02-05,17.36,17.527,17.226,17.344,3680787,0
2014-02-06,17.426,17.963,17.402,17.904,2995454,0
2014-02-07,17.988,18.431,17.938,18.413,5728714,0
2014-02-10,18.396,18.448,17.795,18.146,10117547,0
2014-02-11,18.764,18.981,18.599,18.773,10067096,0
2014-02-12,18.773,18.857,18.431,18.738,6447756,0
2014-02-13,18.547,18.746,18.323,18.599,4483599,0
2014-02-14,18.521,18.89,18.504,18.782,3300438,0
2014-02-18,18.782,18.94,18.512,18.641,3787628,0
2014-02-19,18.547,18.799,18.361,18.413,4626730,0
2014-02-20,18.457,18.682,18.323,18.648,3074380,0
2014-02-21,18.69,18.874,18.538,18.764,3562634,0
2014-02-24,18.773,19.084,18.615,18.624,2940248,0
2014-02-25,18.641,19.084,18.495,18.981,4743661,0
2014-02-26,19.232,19.652,18.972,19.558,6597106,0
2014-02-27,19.485,19.567,19.3,19.493,3552620,0
2014-02-28,19.516,19.643,19.291,19.525,3708684,0
2014-03-03,19.165,19.266,18.866,19.149,3574338,0
2014-03-04,19.443,19.585,19.291,19.498,3267223,0
2014-03-05,19.468,19.652,19.41,19.619,3837018,0
2014-03-06,19.643,19.767,19.516,19.759,3511342,0
2014-03-07,19.835,19.844,19.468,19.549,5025386,0
2014-03-10,19.468,19.468,19.217,19.332,3904105,0
2014-03-11,19.392,19.534,19.3,19.516,4820258,0
2014-03-12,19.443,19.695,19.341,19.485,6519792,0
2014-03-13,19.549,19.634,18.824,18.981,5838979,0
2014-03-14,18.94,19.183,18.866,19.033,4746311,0
2014-03-17,19.133,19.332,18.874,19.04,5984736,0
2014-03-18,19.101,19.451,18.957,19.375,5356015,0
2014-03-19,19.669,19.751,19.183,19.3,5050091,0
2014-03-20,19.183,19.317,18.565,18.608,6412295,0
2014-03-21,18.773,18.965,18.263,18.306,8379653,0
2014-03-24,18.289,18.48,18.094,18.137,5732872,0
2014-03-25,18.229,18.457,18.179,18.37,3801062,0
2014-03-26,18.565,18.682,18.238,18.238,5641943,0
2014-03-27,18.155,18.448,18.063,18.229,3441111,0
2014-03-28,18.289,18.512,18.155,18.431,5028474,0
2014-03-31,18.495,18.755,18.379,18.572,4282363,0
2014-04-01,18.648,19.049,18.624,18.782,4027134,0
2014-04-02,18.815,19.232,18.729,19.141,3723086,0
2014-04-03,19.157,19.3,19.033,19.133,4765532,0
2014-04-04,19.24,19.585,18.857,18.99,5858126,0
2014-04-07,18.915,18.972,18.263,18.323,6238232,0
2014-04-08,18.323,18.473,17.878,18.281,7923804,0
2014-04-09,18.327,18.663,18.106,18.509,5010430,0
2014-04-10,18.469,18.535,18.089,18.114,5295887,0
2014-04-11,17.991,18.098,17.805,17.915,4196488,0
2014-04-14,18.058,18.15,17.933,18.066,4008105,0
2014-04-15,18.066,18.234,17.755,17.999,4738991,0
2014-04-16,18.106,18.476,18.04,18.453,3449514,0
2014-04-17,18.509,18.604,18.383,18.509,3214094,0
2014-04-21,18.846,18.854,18.218,18.427,2751399,0
2014-04-22,18.469,18.854,18.383,18.696,4449168,0
2014-04-23,18.645,18.753,18.409,18.587,3620806,0
2014-04-24,18.663,18.93,18.445,18.838,4562347,0
2014-04-25,17.327,17.863,16.709,17.437,20315684,0
2014-04-28,17.57,17.648,17.127,17.378,8845685,0
2014-04-29,17.385,17.385,16.967,16.976,7218065,0
2014-04-30,16.958,17.083,16.738,16.858,8067064,0
2014-05-01,16.79,17.145,16.746,16.867,10576609,0
2014-05-02,17.31,17.496,17.118,17.241,9345704,0
2014-05-05,17.092,17.145,16.772,16.934,5047899,0
2014-05-06,16.892,16.892,16.364,16.398,8633357,0
2014-05-07,16.438,16.666,16.364,16.538,6043229,0
2014-05-08,16.529,16.942,16.481,16.554,4998027,0
2014-05-09,16.529,16.781,16.454,16.772,5099612,0
2014-05-12,16.806,17.353,16.79,17.293,5954339,0
2014-05-13,17.537,17.721,17.25,17.301,6389498,0
2014-05-14,17.258,17.293,16.917,16.983,5575025,0
2014-05-15,17.22,17.22,16.496,16.908,8233819,0
2014-05-16,17.22,17.553,17.171,17.487,9524014,0
2014-05-19,17.419,17.789,17.361,17.772,8331997,0
2014-05-20,17.713,17.789,17.369,17.471,7223840,0
2014-05-21,17.496,17.687,17.345,17.537,7331581,0
2014-05-22,17.521,17.781,17.437,17.553,5764764,0
2014-05-23,17.57,17.88,17.537,17.856,5379983,0
2014-05-27,17.967,18.089,17.772,17.814,5136460,0
2014-05-28,17.889,18.072,17.822,17.848,4784851,0
2014-05-29,17.958,18.132,17.781,17.872,6025673,0
2014-05-30,17.863,17.933,17.705,17.872,8861077,0
2014-06-02,17.856,18.04,17.797,17.933,6169367,0
2014-06-03,17.897,18.311,17.872,18.183,6046313,0
2014-06-04,18.114,18.509,18.089,18.392,9370451,0
2014-06-05,18.401,19.182,18.114,18.284,17039596,0
2014-06-06,18.311,18.696,18.284,18.517,5954950,0
2014-06-09,18.492,18.964,18.492,18.821,4696068,0
2014-06-10,18.812,18.972,18.788,18.964,5688786,0
2014-06-11,18.872,18.888,18.68,18.804,4603682,0
2014-06-12,18.744,18.905,18.603,18.83,6220643,0
2014-06-13,18.797,18.804,18.349,18.408,9775349,0
2014-06-16,18.3,18.364,17.938,18.357,10000573,0
2014-06-17,18.248,18.381,17.903,18.3,9849544,0
2014-06-18,18.408,18.508,18.112,18.452,6051858,0
2014-06-19,18.416,18.662,18.416,18.62,5335928,0
2014-06-20,18.62,18.62,18.181,18.224,6558000,0
2014-06-23,18.317,18.525,18.256,18.309,5380596,0
2014-06-24,18.265,18.452,18.164,18.265,5195980,0
2014-06-25,18.274,18.644,18.231,18.569,5642827,0
2014-06-26,18.577,18.744,18.459,18.644,4690181,0
2014-06-27,18.569,18.744,18.373,18.712,3445983,0
2014-06-30,18.662,18.965,18.569,18.703,4503646,0
2014-07-01,18.812,18.956,18.644,18.788,4571626,0
2014-07-02,18.797,18.872,18.603,18.671,3127308,0
2014-07-03,18.753,18.989,18.703,18.881,1888710,0
2014-07-07,18.797,18.881,18.5,18.586,2901989,0
2014-07-08,18.534,18.534,18.156,18.283,4675771,0
2014-07-09,18.342,18.443,18.198,18.231,5426012,0
2014-07-10,17.733,18.121,17.388,17.894,9618676,0
2014-07-11,17.818,17.92,17.608,17.868,5858893,0
2014-07-14,17.988,18.036,17.818,17.911,4532437,0
2014-07-15,17.903,17.972,17.692,17.801,4468983,0
2014-07-16,17.844,18.036,17.801,17.996,4718667,0
2014-07-17,17.853,17.929,17.582,17.608,4162392,0
2014-07-18,17.531,17.684,17.431,17.677,7018199,0
2014-07-21,17.591,17.777,17.573,17.651,3441658,0
2014-07-22,17.785,17.954,17.741,17.801,4077913,0
2014-07-23,17.853,17.996,17.708,17.826,4759655,0
2014-07-24,17.81,17.826,17.348,17.355,6439359,0
2014-07-25,17.269,17.651,17.188,17.608,5832674,0
2014-07-28,17.548,17.548,17,17.076,8417420,0
2014-07-29,18.525,18.989,18.036,18.292,17706363,0
2014-07-30,18.357,18.381,17.741,17.954,8219990,0
2014-07-31,17.759,17.818,17.466,17.525,6485189,0
2014-08-01,17.573,18.095,17.483,17.868,6570462,0
2014-08-04,17.938,18.03,17.726,17.963,3460335,0
2014-08-05,17.894,18.045,17.692,17.785,3807254,0
2014-08-06,17.659,17.929,17.616,17.86,3211608,0
2014-08-07,17.963,18.036,17.692,17.741,3241883,0
2014-08-08,17.777,18.198,17.777,18.164,3595716,0
2014-08-11,18.224,18.508,18.224,18.425,3589273,0
2014-08-12,18.425,18.459,18.215,18.326,2114975,0
2014-08-13,18.443,18.491,18.256,18.349,2204400,0
2014-08-14,18.373,18.72,18.3,18.712,2920852,0
2014-08-15,18.804,18.98,18.612,18.838,3803746,0
2014-08-18,18.956,19.31,18.956,19.274,3258487,0
2014-08-19,19.454,19.664,19.445,19.536,5587633,0
2014-08-20,19.494,19.755,19.445,19.691,3199342,0
2014-08-21,19.691,19.815,19.463,19.806,3350817,0
2014-08-22,19.797,19.875,19.673,19.797,2264224,0
2014-08-25,19.875,19.96,19.747,19.823,3308019,0
2014-08-26,19.917,19.917,19.691,19.763,2216665,0
2014-08-27,19.763,19.84,19.622,19.806,3718906,0
2014-08-28,19.714,19.875,19.691,19.806,2810275,0
2014-08-29,19.797,19.875,19.747,19.772,2166239,0
2014-09-02,19.866,19.901,19.739,19.875,4038171,0
2014-09-03,19.967,19.982,19.691,19.788,3472398,0
2014-09-04,19.788,20.212,19.788,19.999,4113029,0
2014-09-05,19.967,20.042,19.84,19.96,2287281,0
2014-09-08,19.96,20.321,19.96,20.244,4343273,0
2014-09-09,20.204,20.236,19.991,20.034,3663344,0
2014-09-10,20.05,20.083,19.892,19.952,2463562,0
2014-09-11,19.917,20.261,19.875,20.212,3812422,0
2014-09-12,20.17,20.17,19.96,20.119,5063549,0
2014-09-15,20.075,20.252,19.952,20.119,5166173,0
2014-09-16,20.059,20.447,20.008,20.373,4157787,0
2014-09-17,20.479,20.877,20.479,20.591,8727893,0
2014-09-18,20.574,20.641,20.295,20.397,2515671,0
2014-09-19,20.479,20.497,19.901,20.075,5495479,0
2014-09-22,20.025,20.075,19.691,19.739,3190245,0
2014-09-23,19.596,19.858,19.562,19.763,5019672,0
2014-09-24,19.664,19.901,19.579,19.866,4552702,0
2014-09-25,19.823,19.908,19.571,19.656,3366468,0
2014-09-26,19.673,19.73,19.454,19.664,2921761,0
2014-09-29,19.454,19.739,19.403,19.648,3137427,0
2014-09-30,20.817,20.986,20.119,20.153,11076208,0
2014-10-01,20.388,20.405,19.747,19.797,5061160,0
2014-10-02,19.806,20.034,19.739,19.96,5838470,0
2014-10-03,20.127,20.204,19.763,19.935,6525625,0
2014-10-06,19.975,20.119,19.763,19.815,4127087,0
2014-10-07,19.664,19.772,19.421,19.438,6642482,0
2014-10-08,19.421,19.817,19.249,19.799,5855561,0
2014-10-09,19.731,19.842,19.141,19.249,4932190,0
2014-10-10,19.24,19.377,18.732,18.741,4631849,0
2014-10-13,18.521,18.759,17.685,17.734,10308104,0
2014-10-14,17.803,17.975,17.172,17.719,11053219,0
2014-10-15,17.269,17.693,16.779,17.644,13769446,0
2014-10-16,17.236,18.066,17.188,17.949,6750481,0
2014-10-17,18.049,18.421,18.016,18.33,5856629,0
2014-10-20,18.359,18.886,18.261,18.844,5897268,0
2014-10-21,18.903,19.081,18.75,18.963,7858723,0
2014-10-22,19.115,19.554,19.072,19.108,5829967,0
2014-10-23,19.309,19.606,19.249,19.395,2108328,0
2014-10-24,19.421,19.545,19.132,19.519,3011039,0
2014-10-27,19.249,19.527,19.072,19.429,6478462,0
2014-10-28,18.43,18.895,18.081,18.724,14077003,0
2014-10-29,18.827,18.878,18.252,18.447,5867562,0
2014-10-30,18.314,18.759,18.314,18.438,7092681,0
2014-10-31,18.625,18.827,18.412,18.667,8457639,0
2014-11-03,18.692,18.886,18.53,18.776,8192173,0
2014-11-04,18.692,18.912,18.616,18.759,5468563,0
2014-11-05,18.903,19.055,18.768,19.005,6489382,0
2014-11-06,19.055,19.631,19.055,19.571,5387889,0
2014-11-07,19.614,19.842,19.571,19.748,4620321,0
2014-11-10,19.756,19.91,19.51,19.606,3409809,0
2014-11-11,19.58,19.731,19.554,19.64,2639637,0
2014-11-12,19.623,19.683,19.438,19.614,2879896,0
2014-11-13,19.606,19.756,19.501,19.606,3626431,0
2014-11-14,19.519,19.817,19.519,19.614,2837976,0
2014-11-17,19.527,19.606,19.249,19.438,3507770,0
2014-11-18,19.463,19.945,19.445,19.781,5454002,0
2014-11-19,19.79,19.894,19.606,19.799,3512160,0
2014-11-20,19.756,20.333,19.656,20.173,4567095,0
2014-11-21,20.408,20.613,20.333,20.358,5461350,0
2014-11-24,20.417,20.596,20.376,20.561,2613687,0
2014-11-25,20.697,20.882,20.392,20.492,4048201,0
2014-11-26,20.518,20.596,20.358,20.4,2348326,0
2014-11-28,20.434,20.552,20.265,20.467,1337496,0
2014-12-01,20.367,20.459,20.173,20.247,4171677,0
2014-12-02,20.214,20.653,20.182,20.587,3559693,0
2014-12-03,20.638,20.951,20.605,20.917,5122055,0
2014-12-04,20.934,21.001,20.781,20.957,5147592,0
2014-12-05,20.934,21.203,20.831,21.035,6636009,0
2014-12-08,20.966,21.111,20.746,20.781,4910454,0
2014-12-09,20.526,21.128,20.475,21.067,6888270,0
2014-12-10,21.059,21.059,20.501,20.569,4544133,0
2014-12-11,20.705,20.908,20.689,20.737,5295809,0
2014-12-12,20.578,20.697,20.342,20.342,5139439,0
2014-12-15,20.384,20.605,20.13,20.299,4813383,0
2014-12-16,20.182,20.492,20.086,20.086,4212352,0
2014-12-17,20.198,20.746,20.053,20.662,7085391,0
2014-12-18,21.001,21.228,20.865,21.203,5847771,0
2014-12-19,21.306,21.507,21.019,21.407,7673823,0
2014-12-22,21.45,21.626,21.382,21.442,5166763,0
2014-12-23,21.499,21.635,21.364,21.407,2720733,0
2014-12-24,21.424,21.499,21.28,21.288,1440635,0
2014-12-26,21.364,21.584,21.228,21.373,1072013,0
2014-12-29,21.373,21.533,21.323,21.483,1640544,0
2014-12-30,21.483,21.507,21.347,21.382,2244528,0
2014-12-31,21.424,21.575,21.297,21.315,1597411,0
2015-01-02,21.474,21.542,20.992,21.153,3562563,0
2015-01-05,21.035,21.094,20.631,20.789,3486279,0
2015-01-06,20.822,20.975,20.475,20.764,4058398,0
2015-01-07,20.918,21.221,20.865,21.077,3210316,0
2015-01-08,21.29,21.936,21.221,21.92,5664436,0
2015-01-09,21.976,22.02,21.527,21.545,6773471,0
2015-01-12,21.63,21.69,21.341,21.385,3687456,0
2015-01-13,21.588,21.833,20.646,21.011,6211575,0
2015-01-14,20.764,20.943,20.475,20.755,5887280,0
2015-01-15,20.797,20.874,20.145,20.17,7216019,0
2015-01-16,20.119,20.551,19.718,20.517,4979362,0
2015-01-20,20.613,20.671,19.974,20.119,4267390,0
2015-01-21,20.042,20.526,20.042,20.458,5919899,0
2015-01-22,20.595,21.002,20.483,20.9,6161294,0
2015-01-23,20.9,20.976,20.697,20.926,3996673,0
2015-01-26,20.993,21.536,20.814,21.51,4488337,0
2015-01-27,21.238,21.452,21.146,21.35,3932941,0
2015-01-28,21.51,21.655,21.203,21.238,3545578,0
2015-01-29,21.121,21.655,20.967,21.579,4347567,0
2015-01-30,21.419,21.493,21.06,21.086,3966345,0
2015-02-02,21.273,21.501,20.892,21.358,5418033,0
2015-02-03,21.51,22.055,21.459,22.047,4829926,0
2015-02-04,21.884,22.386,21.868,22.173,6031305,0
2015-02-05,22.182,22.182,21.367,21.723,6546716,0
2015-02-06,21.758,22.197,21.681,22.114,6718919,0
2015-02-09,23.123,23.258,22.106,22.25,8411009,0
2015-02-10,22.089,22.565,21.876,22.343,6540170,0
2015-02-11,22.283,22.495,22.147,22.173,3571962,0
2015-02-12,22.232,22.486,22.232,22.437,4159567,0
2015-02-13,22.437,22.597,22.292,22.452,3155399,0
2015-02-17,22.419,22.818,22.369,22.725,2635924,0
2015-02-18,22.691,22.691,22.486,22.631,2603957,0
2015-02-19,22.581,22.853,22.565,22.741,2952127,0
2015-02-20,22.606,22.733,22.428,22.707,3746233,0
2015-02-23,22.774,22.879,22.437,22.556,3075828,0
2015-02-24,22.691,22.961,22.684,22.783,5868043,0
2015-02-25,22.809,22.879,22.615,22.741,2423905,0
2015-02-26,22.707,22.707,22.191,22.257,3634931,0
2015-02-27,22.283,22.403,22.191,22.232,2538854,0
2015-03-02,22.266,22.53,22.182,22.521,4890017,0
2015-03-03,22.452,22.521,22.25,22.403,2678074,0
2015-03-04,22.257,22.503,22.047,22.477,3807193,0
2015-03-05,22.468,22.853,22.468,22.774,3618596,0
2015-03-06,22.649,22.649,22.011,22.047,3672312,0
2015-03-09,22.123,22.275,22.055,22.147,2334333,0
2015-03-10,21.994,22.309,21.859,22.191,4778929,0
2015-03-11,22.197,22.318,22.029,22.223,2726726,0
2015-03-12,22.386,22.862,22.327,22.853,3738871,0
2015-03-13,22.818,22.835,22.292,22.459,3323858,0
2015-03-16,22.539,22.631,22.318,22.318,2872210,0
2015-03-17,22.156,22.173,21.884,21.936,3829341,0
2015-03-18,21.808,22.369,21.638,22.25,3662180,0
2015-03-19,22.191,22.327,22.047,22.3,2949960,0
2015-03-20,22.3,22.853,22.292,22.716,4863744,0
2015-03-23,22.749,22.888,22.539,22.597,2947721,0
2015-03-24,22.565,22.995,22.419,22.741,2893180,0
2015-03-25,22.741,22.853,22.097,22.182,4092978,0
2015-03-26,22.114,22.197,21.868,21.945,3553452,0
2015-03-27,21.824,22.318,21.824,22.25,3031948,0
2015-03-30,22.395,22.809,22.318,22.452,5178274,0
2015-03-31,22.36,22.87,22.266,22.666,4249353,0
2015-04-01,22.666,22.758,22.047,22.131,4442963,0
2015-04-02,22.089,22.699,22.029,22.597,6566433,0
2015-04-06,22.581,22.835,22.468,22.809,5159425,0
2015-04-07,22.835,22.853,22.309,22.318,3523016,0
2015-04-08,22.444,22.557,22.241,22.419,4388542,0
2015-04-09,22.395,22.453,22.206,22.412,2256849,0
2015-04-10,22.428,22.658,22.335,22.632,2211529,0
2015-04-13,22.369,22.784,22.335,22.531,2137569,0
2015-04-14,22.504,22.641,22.266,22.513,2685110,0
2015-04-15,22.59,22.863,22.504,22.582,3289403,0
2015-04-16,22.513,22.539,21.943,22.037,4188794,0
2015-04-17,21.822,21.943,21.696,21.849,4296150,0
2015-04-20,21.984,22.155,21.849,21.951,3749806,0
2015-04-21,22.019,22.59,21.967,22.444,4714638,0
2015-04-22,22.751,22.972,22.566,22.872,7197526,0
2015-04-23,22.566,22.575,22.146,22.318,5649975,0
2015-04-24,22.318,22.428,22.155,22.309,3151809,0
2015-04-27,22.444,22.776,22.283,22.395,8263356,0
2015-04-28,22.59,23.179,22.513,22.947,11598247,0
2015-04-29,22.881,22.947,22.582,22.811,5296376,0
2015-04-30,22.735,22.872,22.412,22.566,5481275,0
2015-05-01,22.557,23.332,22.453,23.118,4861535,0
2015-05-04,23.135,23.392,23.042,23.323,5691181,0
2015-05-05,23.212,23.424,22.776,22.793,5808110,0
2015-05-06,22.863,22.964,21.993,22.241,8855501,0
2015-05-07,22.232,22.566,22.206,22.478,5575111,0
2015-05-08,22.819,23.024,22.469,22.531,5619099,0
2015-05-11,22.46,22.776,22.351,22.676,5800478,0
2015-05-12,22.487,22.522,22.19,22.428,2979319,0
2015-05-13,22.444,22.735,22.343,22.566,3561157,0
2015-05-14,22.751,23.187,22.575,23.135,4924933,0
2015-05-15,23.118,23.152,22.811,22.828,4539916,0
2015-05-18,22.906,23.195,22.709,23.17,2461101,0
2015-05-19,23.424,23.789,23.341,23.656,5487044,0
2015-05-20,23.733,23.733,23.229,23.279,3559484,0
2015-05-21,23.195,23.765,23.051,23.69,4505940,0
2015-05-22,23.665,23.708,23.288,23.288,2630167,0
2015-05-26,23.203,23.288,22.998,23.161,2940710,0
2015-05-27,23.195,23.484,23.068,23.441,2053980,0
2015-05-28,23.349,23.544,23.27,23.502,2748725,0
2015-05-29,23.41,23.484,23.051,23.06,3586486,0
2015-06-01,23.179,23.585,22.998,23.305,3738403,0
2015-06-02,23.229,23.535,23.06,23.401,2095602,0
2015-06-03,23.467,23.725,23.332,23.638,3305906,0
2015-06-04,23.467,23.517,23.203,23.288,2389032,0
2015-06-05,23.305,23.424,23.126,23.357,2084505,0
2015-06-08,23.27,23.41,23.042,23.051,2384807,0
2015-06-09,23.143,23.305,22.989,23.235,2378855,0
2015-06-10,23.323,23.868,23.261,23.748,3651585,0
2015-06-11,23.868,24.175,23.725,23.781,3504589,0
2015-06-12,23.699,23.918,23.629,23.638,2923778,0
2015-06-15,23.509,23.647,23.314,23.366,2868132,0
2015-06-16,23.288,23.459,23.203,23.323,3411913,0
2015-06-17,23.323,23.484,23.143,23.384,3502781,0
2015-06-18,23.441,23.699,23.441,23.621,4805771,0
2015-06-19,23.629,23.833,23.551,23.603,4387252,0
2015-06-22,23.756,23.773,23.417,23.526,3541168,0
2015-06-23,23.526,23.629,23.323,23.441,3985046,0
2015-06-24,23.568,23.629,23.235,23.279,2709881,0
2015-06-25,23.297,23.493,23.253,23.349,3326449,0
2015-06-26,23.366,23.526,23.179,23.253,3388905,0
2015-06-29,23.093,23.235,22.504,22.522,4220430,0
2015-06-30,22.676,22.914,22.607,22.718,5118262,0
2015-07-01,23.058,23.363,22.814,23.038,4446087,0
2015-07-02,23.087,23.134,22.746,22.874,3346103,0
2015-07-06,22.68,23.038,22.611,22.774,2962484,0
2015-07-07,22.794,22.921,22.282,22.894,6413003,0
2015-07-08,22.708,22.728,22.175,22.321,4191658,0
2015-07-09,22.671,22.7,22.417,22.427,3734985,0
2015-07-10,22.631,22.914,22.583,22.846,3250599,0
2015-07-13,23.011,23.108,22.768,22.886,4155234,0
2015-07-14,22.816,23.031,22.786,23.001,4279592,0
2015-07-15,23.031,23.071,22.758,22.768,4003913,0
2015-07-16,22.943,23.08,22.602,22.641,5725858,0
2015-07-17,22.583,22.631,22.223,22.243,2663748,0
2015-07-20,22.272,22.495,22.253,22.389,3679483,0
2015-07-21,22.282,22.408,21.912,22.019,6114661,0
2015-07-22,21.979,22.535,21.969,22.455,7851163,0
2015-07-23,22.758,23.594,22.622,23.157,9371940,0
2015-07-24,23.157,23.293,22.525,22.738,5887318,0
2015-07-27,22.575,22.758,22.399,22.535,5678786,0
2015-07-28,23.545,25.219,23.488,24.937,12910930,0
2015-07-29,25.084,25.823,25.084,25.697,7704098,0
2015-07-30,25.64,25.969,25.367,25.687,6443235,0
2015-07-31,25.793,26.066,25.6,25.678,6597398,0
2015-08-03,25.649,25.813,25.491,25.726,6243346,0
2015-08-04,25.773,25.979,25.61,25.746,4315361,0
2015-08-05,25.95,25.989,25.357,25.491,4961204,0
2015-08-06,25.64,26.144,25.57,25.726,7861945,0
2015-08-07,25.746,26.124,25.649,26.105,5096252,0
2015-08-10,26.271,26.593,26.183,26.213,3756978,0
2015-08-11,25.95,26.388,25.803,26.369,4235358,0
2015-08-12,26.124,26.513,25.746,26.359,3779176,0
2015-08-13,26.359,26.523,26.213,26.31,2808871,0
2015-08-14,26.31,26.62,26.28,26.484,3124185,0
2015-08-17,26.465,26.874,26.359,26.874,2140311,0
2015-08-18,26.942,27.817,26.903,27.584,8290017,0
2015-08-19,27.322,27.565,27.176,27.332,3487088,0
2015-08-20,27.098,27.205,26.503,26.513,4169007,0
2015-08-21,26.261,26.465,25.813,25.813,6154536,0
2015-08-24,24.316,25.472,24.217,24.607,11073728,0
2015-08-25,25.406,25.425,24.207,24.217,8400090,0
2015-08-26,24.917,25.161,24.139,25.056,7808205,0
2015-08-27,25.327,25.669,25.094,25.58,5694512,0
2015-08-28,25.472,25.803,25.357,25.58,3799220,0
2015-08-31,25.415,25.842,25.18,25.52,3717819,0
2015-09-01,25.056,25.318,24.802,24.947,5529760,0
2015-09-02,25.259,25.501,24.86,25.491,4430985,0
2015-09-03,25.63,26.173,25.63,25.871,5075491,0
2015-09-04,25.443,25.687,25.308,25.52,5100978,0
2015-09-08,25.989,26.047,25.678,26.039,4765621,0
2015-09-09,26.271,26.437,25.842,25.881,3744336,0
2015-09-10,25.891,26.231,25.773,26.124,3711314,0
2015-09-11,26.009,26.378,25.931,26.378,2879680,0
2015-09-14,26.378,26.523,26.203,26.369,3936014,0
2015-09-15,26.475,26.854,26.241,26.758,3355753,0
2015-09-16,26.728,26.884,26.563,26.805,3494385,0
2015-09-17,26.786,27.312,26.563,26.805,5253891,0
2015-09-18,26.445,26.748,26.261,26.523,6571191,0
2015-09-21,26.7,26.922,26.369,26.553,3851222,0
2015-09-22,26.261,26.261,25.678,25.969,5958337,0
2015-09-23,26.029,26.056,25.63,25.832,4040524,0
2015-09-24,25.61,25.697,25.229,25.59,4891602,0
2015-09-25,25.891,25.969,25.337,25.481,3249881,0
2015-09-28,25.415,25.481,24.802,24.927,6842939,0
2015-09-29,24.977,25.113,23.624,23.915,8199060,0
2015-09-30,24.129,24.607,23.896,24.5,7532558,0
2015-10-01,24.666,25.026,24.412,24.977,6954956,0
2015-10-02,24.578,25.199,24.217,25.199,6183622,0
2015-10-05,25.443,25.783,25.123,25.746,5365985,0
2015-10-06,26.085,26.583,25.783,25.813,10317067,0
2015-10-07,25.995,26.571,25.906,26.15,17630593,0
2015-10-08,26.15,26.404,26.053,26.15,15600630,0
2015-10-09,26.229,26.434,25.965,26.375,8878364,0
2015-10-12,26.414,26.521,26.072,26.472,3945076,0
2015-10-13,26.375,26.678,25.965,26.005,5592091,0
2015-10-14,25.985,26.277,25.504,25.534,6070869,0
2015-10-15,25.692,25.828,25.144,25.759,7246186,0
2015-10-16,25.769,25.876,25.321,25.798,7062362,0
2015-10-19,25.751,26.044,25.653,25.926,4315339,0
2015-10-20,25.916,26.591,25.866,26.044,4595608,0
2015-10-21,26.277,26.541,26.189,26.219,5454967,0
2015-10-22,26.287,27.058,25.975,26.981,5912936,0
2015-10-23,27.233,27.323,26.736,26.921,5707609,0
2015-10-26,26.951,27.038,26.6,26.951,7341629,0
2015-10-27,26.179,27.713,26.14,27.693,12316507,0
2015-10-28,28.035,28.572,27.986,28.562,8605958,0
2015-10-29,28.543,28.62,27.829,28.006,6702399,0
2015-10-30,27.986,28.513,27.928,28.319,4382447,0
2015-11-02,28.367,28.719,28.319,28.66,3196430,0
2015-11-03,28.592,28.835,28.24,28.709,5331348,0
2015-11-04,28.709,28.855,28.299,28.338,5524802,0
2015-11-05,28.328,28.62,28.074,28.562,3328669,0
2015-11-06,28.435,28.553,27.898,27.928,6924829,0
2015-11-09,27.878,27.918,27.42,27.743,4779538,0
2015-11-10,27.703,28.162,27.615,28.123,3592575,0
2015-11-11,28.26,28.64,28.113,28.474,3117299,0
2015-11-12,28.21,28.386,27.968,27.996,3683001,0
2015-11-13,27.928,28.054,27.566,27.635,3442342,0
2015-11-16,27.713,28.181,27.467,28.104,3964726,0
2015-11-17,28.328,28.816,28.23,28.63,5472787,0
2015-11-18,28.669,29.186,28.62,29.139,3786843,0
2015-11-19,29.139,29.383,29.051,29.245,4038356,0
2015-11-20,29.305,29.627,29.295,29.479,3126107,0
2015-11-23,29.489,29.89,29.265,29.452,4254541,0
2015-11-24,29.324,29.647,29.275,29.479,2635981,0
2015-11-25,29.479,29.802,29.479,29.782,2158453,0
2015-11-27,29.734,29.831,29.442,29.538,1635968,0
2015-11-30,29.577,29.686,29.13,29.206,3580388,0
2015-12-01,29.315,29.743,29.1,29.706,3658862,0
2015-12-02,29.617,29.773,29.412,29.461,3359264,0
2015-12-03,29.489,29.548,28.62,28.816,3234289,0
2015-12-04,28.933,29.383,28.787,29.315,3310441,0
2015-12-07,29.176,29.315,29.031,29.235,2282265,0
2015-12-08,28.894,29.285,28.797,29.051,2921925,0
2015-12-09,28.923,29.285,28.455,28.61,3338399,0
2015-12-10,28.533,28.787,28.22,28.562,3751309,0
2015-12-11,28.319,28.62,28.152,28.28,3070294,0
2015-12-14,28.396,28.553,27.977,28.533,3688247,0
2015-12-15,28.709,28.894,28.084,28.132,5002734,0
2015-12-16,28.416,28.952,28.309,28.739,4988908,0
2015-12-17,28.758,28.825,27.703,27.703,4558793,0
2015-12-18,27.576,27.576,27.028,27.224,8526182,0
2015-12-21,27.391,27.556,27.156,27.381,3423808,0
2015-12-22,27.487,27.693,27.224,27.645,2961991,0
2015-12-23,27.829,27.958,27.645,27.713,3437221,0
2015-12-24,27.674,27.888,27.596,27.772,1572851,0
2015-12-28,27.586,27.869,27.507,27.839,1536530,0
2015-12-29,28.054,28.074,27.762,27.869,1840320,0
2015-12-30,27.819,28.035,27.703,27.743,1583006,0
2015-12-31,27.645,27.977,27.342,27.635,2147173,0
2016-01-04,27.176,27.224,26.833,27.146,3455223,0
2016-01-05,27.233,27.497,26.912,27.038,2572923,0
2016-01-06,26.682,27.141,26.279,26.828,6416303,0
2016-01-07,26.24,26.529,25.398,25.604,5840721,0
2016-01-08,25.731,25.897,24.957,25.016,8930340,0
2016-01-11,25.056,25.3,24.369,24.644,7211803,0
2016-01-12,24.927,25.152,24.554,25.006,8019448,0
2016-01-13,25.084,25.281,24.017,24.047,5876007,0
2016-01-14,24.085,24.594,23.614,24.447,7691875,0
2016-01-15,23.917,24.819,23.81,24.32,7361924,0
2016-01-19,24.564,24.907,23.957,24.211,6965163,0
2016-01-20,23.79,24.076,23.281,23.77,7099951,0
2016-01-21,23.83,24.854,23.644,24.408,8912918,0
2016-01-22,25.036,25.663,24.898,25.056,5573248,0
2016-01-25,25.172,25.201,24.8,24.858,5629723,0
2016-01-26,24.849,25.201,24.457,25.152,3579296,0
2016-01-27,25.056,25.624,24.957,25.251,5846422,0
2016-01-28,25.389,25.544,24.722,24.907,4507585,0
2016-01-29,25.152,25.882,24.78,25.857,4816254,0
2016-02-01,25.702,25.857,25.475,25.741,3874358,0
2016-02-02,25.418,25.485,24.525,24.564,6604490,0
2016-02-03,24.849,24.992,23.77,24.751,7048909,0
2016-02-04,24.634,25.514,24.634,24.878,4785916,0
2016-02-05,24.829,24.957,23.704,23.81,6363497,0
2016-02-08,23.437,23.507,22.634,22.987,10766367,0
2016-02-09,24.124,25.113,23.123,24.878,11777682,0
2016-02-10,25.162,25.866,24.849,24.997,7267519,0
2016-02-11,24.554,25.103,24.124,24.467,6754872,0
2016-02-12,24.809,25.339,24.722,25.3,5528485,0
2016-02-16,25.779,25.907,25.094,25.897,6062867,0
2016-02-17,26.074,26.882,26.064,26.682,6177446,0
2016-02-18,26.72,26.828,26.388,26.484,4339677,0
2016-02-19,26.407,27.141,26.289,27.063,5186738,0
2016-02-22,27.299,27.446,27.015,27.23,4191479,0
2016-02-23,27.211,27.827,27.063,27.788,5568302,0
2016-02-24,27.504,28.189,27.249,28.103,5666531,0
2016-02-25,28.122,28.465,27.661,28.328,4086693,0
2016-02-26,28.445,28.543,28.088,28.161,4503829,0
2016-02-29,28.229,28.474,27.632,27.632,4326141,0
2016-03-01,27.867,28.611,27.788,28.611,4463616,0
2016-03-02,28.533,28.68,28.131,28.484,4014757,0
2016-03-03,28.553,28.641,27.985,28.386,5537331,0
2016-03-04,28.396,28.75,28.161,28.406,4683520,0
2016-03-07,28.229,28.553,28.033,28.376,3484766,0
2016-03-08,28.199,28.67,27.985,28.553,5418238,0
2016-03-09,28.631,28.73,28.083,28.641,5058447,0
2016-03-10,28.71,28.984,28.175,28.533,3403576,0
2016-03-11,28.886,28.964,28.533,28.896,3506661,0
2016-03-14,28.73,28.954,28.455,28.916,3310059,0
2016-03-15,28.631,29.229,28.562,29.219,3884862,0
2016-03-16,29.063,29.542,28.974,29.376,4499847,0
2016-03-17,29.308,30.082,29.248,29.944,3206746,0
2016-03-18,30.062,30.326,29.954,30.149,4826833,0
2016-03-21,30.149,30.366,29.974,30.238,3035332,0
2016-03-22,29.983,30.601,29.915,30.444,2994028,0
2016-03-23,30.218,30.737,30.198,30.316,3402689,0
2016-03-24,30.218,30.298,30.053,30.268,1963849,0
2016-03-28,30.326,30.777,30.262,30.571,2442751,0
2016-03-29,30.551,30.845,30.454,30.797,2091479,0
2016-03-30,30.904,31.071,30.65,30.963,2246498,0
2016-03-31,30.865,30.973,30.591,30.816,7109460,0
2016-04-01,30.708,31.458,30.596,31.394,4618934,0
2016-04-04,31.355,31.434,30.835,31.042,3588303,0
2016-04-05,30.737,31.042,30.531,30.865,3140124,0
2016-04-06,30.84,31.184,30.821,31.174,2273901,0
2016-04-07,31.067,31.45,30.654,30.86,2960404,0
2016-04-08,31.145,31.332,31.028,31.184,1883798,0
2016-04-11,31.224,31.46,30.899,30.929,2622866,0
2016-04-12,30.909,31.312,30.909,31.234,2373159,0
2016-04-13,31.45,31.7,31.372,31.657,2036716,0
2016-04-14,31.735,31.814,31.46,31.608,1893413,0
2016-04-15,31.686,31.764,31.508,31.725,1819690,0
2016-04-18,31.676,31.942,31.568,31.843,2180856,0
2016-04-19,31.843,32.128,31.568,31.843,2192119,0
2016-04-20,31.843,32.354,31.657,32.158,2888587,0
2016-04-21,32.217,32.275,31.667,31.745,3202694,0
2016-04-22,31.794,32.001,31.735,31.912,3010618,0
2016-04-25,31.882,31.912,31.46,31.686,3995531,0
2016-04-26,31.843,31.843,30.123,31.038,7216220,0
2016-04-27,31.244,31.283,30.654,31.145,5517105,0
2016-04-28,30.998,31.254,30.535,30.625,4255875,0
2016-04-29,30.505,30.535,29.926,30.182,4450085,0
2016-05-02,30.231,30.87,30.182,30.84,2725356,0
2016-05-03,30.703,30.733,30.133,30.191,4267476,0
2016-05-04,30.035,30.231,29.867,30.152,2713212,0
2016-05-05,30.261,30.52,30.182,30.458,3602231,0
2016-05-06,30.497,31.164,30.487,31.155,3988639,0
2016-05-09,31.135,31.302,30.988,31.174,3265784,0
2016-05-10,31.362,31.657,31.194,31.647,2671828,0
2016-05-11,31.608,31.735,31.048,31.048,2797352,0
2016-05-12,31.145,31.292,30.6,30.812,2952788,0
2016-05-13,30.752,31.028,30.535,30.644,1928000,0
2016-05-16,30.664,31.135,30.535,30.959,2591896,0
2016-05-17,30.909,31.135,30.634,30.802,4269603,0
2016-05-18,30.644,30.998,30.448,30.703,2833315,0
2016-05-19,30.535,30.86,30.448,30.812,3189734,0
2016-05-20,31.116,31.538,31.116,31.234,2841260,0
2016-05-23,31.234,31.254,30.693,30.83,2445398,0
2016-05-24,31.048,32.05,30.87,31.834,4424809,0
2016-05-25,31.922,32.187,31.872,32.011,2676847,0
2016-05-26,32.04,32.128,31.794,31.814,3034978,0
2016-05-27,31.843,32.182,31.824,32.059,1666597,0
2016-05-31,32.187,32.305,31.942,32.079,2890925,0
2016-06-01,31.852,32.05,31.667,31.971,2760764,0
2016-06-02,31.834,31.86,31.391,31.578,3094522,0
2016-06-03,31.578,31.578,31.204,31.479,2561520,0
2016-06-06,31.489,31.617,30.865,31.038,3566135,0
2016-06-07,31.067,31.598,30.939,31.381,3541457,0
2016-06-08,31.391,31.583,31.254,31.46,3219934,0
2016-06-09,31.164,31.352,30.919,31.292,1777310,0
2016-06-10,31.028,31.028,30.54,30.703,2638688,0
2016-06-13,30.497,30.654,30.304,30.319,3417287,0
2016-06-14,30.182,30.399,29.562,29.887,4770165,0
2016-06-15,29.985,30.045,29.632,29.671,4571601,0
2016-06-16,29.552,30.221,29.327,30.143,5352242,0
2016-06-17,30.211,30.448,29.959,30.359,4554406,0
2016-06-20,30.713,31.224,30.684,30.83,3090812,0
2016-06-21,30.909,30.978,30.723,30.821,2102392,0
2016-06-22,30.821,31.184,30.644,30.674,2750491,0
2016-06-23,30.988,31.155,30.693,30.939,3330303,0
2016-06-24,29.582,30.05,29.465,29.661,10339011,0
2016-06-27,29.258,29.366,28.609,28.777,5669499,0
2016-06-28,29.062,29.489,28.905,29.406,5088000,0
2016-06-29,29.671,30.075,29.602,29.946,3999833,0
2016-06-30,29.976,30.615,29.74,30.409,4467819,0
2016-07-01,30.448,30.855,30.216,30.515,3128628,0
2016-07-05,30.301,30.409,29.789,30.025,2845879,0
2016-07-06,29.951,30.493,29.882,30.484,2858302,0
2016-07-07,30.572,30.789,30.512,30.759,2858196,0
2016-07-08,31.055,31.844,30.996,31.765,4492272,0
2016-07-11,31.825,32.455,31.825,32.336,4321221,0
2016-07-12,32.505,33.046,32.446,32.928,4183196,0
2016-07-13,32.958,33.54,32.92,33.273,6188273,0
2016-07-14,33.57,33.757,33.456,33.54,5072143,0
2016-07-15,33.608,33.687,33.401,33.599,3268451,0
2016-07-18,33.697,33.727,33.312,33.421,3388309,0
2016-07-19,33.352,33.52,33.195,33.312,3095285,0
2016-07-20,33.491,33.983,33.352,33.846,2713043,0
2016-07-21,33.846,33.895,32.836,32.879,8647168,0
2016-07-22,32.879,33.555,32.632,33.312,7827300,0
2016-07-25,33.342,33.806,33.253,33.747,5644986,0
2016-07-26,34.663,35.393,34.457,35.343,9504090,0
2016-07-27,35.522,36.128,35.443,35.925,8159463,0
2016-07-28,35.915,36.848,35.778,36.349,6825840,0
2016-07-29,36.3,36.339,35.847,35.964,6011669,0
2016-08-01,36.014,36.098,35.669,35.847,3760788,0
2016-08-02,35.788,35.885,35.589,35.828,2953352,0
2016-08-03,35.867,36.074,35.659,36.044,2543521,0
2016-08-04,36.054,36.103,35.619,35.768,2821403,0
2016-08-05,35.994,36.23,35.876,36.152,2079607,0
2016-08-08,36.123,36.177,35.867,35.964,2552969,0
2016-08-09,36.044,36.074,35.609,35.718,2615192,0
2016-08-10,35.778,35.88,35.564,35.778,2024677,0
2016-08-11,35.798,35.994,35.569,35.669,2974764,0
2016-08-12,35.559,35.689,35.274,35.559,2357919,0
2016-08-15,35.629,35.895,35.569,35.639,1957053,0
2016-08-16,35.532,35.609,34.988,35.008,2798493,0
2016-08-17,34.919,35.048,34.583,34.968,3487831,0
2016-08-18,34.968,34.968,34.713,34.713,3358405,0
2016-08-19,34.573,34.862,34.527,34.703,3096472,0
2016-08-22,34.693,34.899,34.487,34.88,2839308,0
2016-08-23,35.018,35.473,34.958,35.205,3179119,0
2016-08-24,35.118,35.196,34.663,34.782,2746291,0
2016-08-25,34.782,34.812,34.623,34.763,1682189,0
2016-08-26,34.889,35.038,34.527,34.723,1940435,0
2016-08-29,34.832,35.148,34.832,34.958,2461834,0
2016-08-30,34.988,35.088,34.763,34.909,2597956,0
2016-08-31,34.763,35.138,34.613,34.978,3905527,0
2016-09-01,34.998,35.314,34.723,35.028,4348828,0
2016-09-02,35.177,35.383,34.802,34.958,2143281,0
2016-09-06,35.138,35.196,34.643,34.812,2248655,0
2016-09-07,34.743,34.919,34.573,34.782,2483101,0
2016-09-08,34.673,34.743,34.457,34.653,2377831,0
2016-09-09,34.368,34.378,32.594,32.791,6320333,0
2016-09-12,32.574,33.411,32.426,33.215,5383590,0
2016-09-13,32.859,32.977,32.426,32.564,5368930,0
2016-09-14,32.613,33.056,32.574,32.771,4756878,0
2016-09-15,32.791,33.205,32.731,33.126,2999170,0
2016-09-16,32.889,32.909,32.421,32.436,5380354,0
2016-09-19,32.632,32.884,32.376,32.465,3241451,0
2016-09-20,32.691,32.691,32.15,32.386,4412773,0
2016-09-21,32.574,32.958,32.233,32.919,4412461,0
2016-09-22,33.234,33.865,33.234,33.846,5992266,0
2016-09-23,33.895,34.082,33.642,33.786,3404570,0
2016-09-26,33.608,34.171,33.54,33.846,3087787,0
2016-09-27,33.697,34.378,33.608,34.328,4851950,0
2016-09-28,34.328,34.477,33.905,34.062,4224286,0
2016-09-29,34.082,34.338,33.627,33.737,3017825,0
2016-09-30,33.963,34.012,33.481,33.826,5614075,0
2016-10-03,33.647,33.911,33.205,33.481,2923781,0
2016-10-04,33.471,33.851,33.273,33.382,3239004,0
2016-10-05,33.58,33.973,33.55,33.757,3373985,0
2016-10-06,33.687,34.573,33.647,34.437,2828828,0
2016-10-07,34.308,34.368,33.026,33.036,8655264,0
2016-10-10,33.401,33.57,33.176,33.401,3412440,0
2016-10-11,33.747,33.983,32.651,32.761,2963394,0
2016-10-12,32.919,33.393,32.751,33.186,2591208,0
2016-10-13,32.988,33.082,32.543,32.988,2352985,0
2016-10-14,33.324,33.68,33.147,33.147,2052654,0
2016-10-17,33.206,33.611,33.172,33.423,2518118,0
2016-10-18,33.829,33.829,33.067,33.097,3546941,0
2016-10-19,33.167,33.216,32.395,32.573,4882427,0
2016-10-20,32.454,32.899,32.345,32.821,3151937,0
2016-10-21,32.543,32.826,32.296,32.721,3060553,0
2016-10-24,32.939,33.463,32.831,33.186,4305834,0
2016-10-25,32.01,32.029,29.706,30.042,14777027,0
2016-10-26,29.903,30.496,29.883,30.259,7237791,0
2016-10-27,30.308,30.645,29.913,30.159,6771322,0
2016-10-28,30.199,30.753,30.159,30.378,5131422,0
2016-10-31,30.477,30.64,30.308,30.535,4305944,0
2016-11-01,30.515,30.605,29.409,29.646,5690225,0
2016-11-02,29.606,29.784,29.073,29.103,5717862,0
2016-11-03,29.22,29.444,29.053,29.123,4273735,0
2016-11-04,29.25,30.047,29.093,29.507,5074979,0
2016-11-07,30.14,30.209,29.765,29.932,4020382,0
2016-11-08,29.903,30.234,29.735,30.12,3085172,0
2016-11-09,30.042,30.852,29.706,30.585,3599388,0
2016-11-10,30.665,31.504,30.665,31.099,5061673,0
2016-11-11,30.882,31.327,30.56,30.921,4078386,0
2016-11-14,31.031,31.367,30.911,31.297,4795742,0
2016-11-15,31.752,32.217,31.109,31.574,3881044,0
2016-11-16,31.367,31.544,30.832,31.031,4062450,0
2016-11-17,31.208,32.059,31.188,31.89,4522286,0
2016-11-18,31.802,32.197,31.742,32.098,4304438,0
2016-11-21,32.335,32.385,31.707,32.128,4336876,0
2016-11-22,32.217,32.335,31.9,32.197,4295068,0
2016-11-23,32.168,32.335,31.89,32.029,2483703,0
2016-11-25,32.049,32.355,31.89,32.345,1115462,0
2016-11-28,32.236,32.355,31.649,31.802,3968447,0
2016-11-29,31.772,32.01,31.673,31.85,2561664,0
2016-11-30,31.96,32.108,31.188,31.297,3980349,0
2016-12-01,31.317,31.317,29.922,29.992,5457867,0
2016-12-02,29.903,30.209,29.745,29.982,4566342,0
2016-12-05,30.308,30.852,30.179,30.842,4824221,0
2016-12-06,30.941,31.021,30.665,30.892,3655185,0
2016-12-07,30.872,31.87,30.872,31.772,4305500,0
2016-12-08,31.85,32.306,31.732,32.177,2565323,0
2016-12-09,32.227,32.266,31.94,32.246,4077328,0
2016-12-12,31.98,32.088,31.742,32.039,3156862,0
2016-12-13,32.138,32.711,32.132,32.306,3535311,0
2016-12-14,32.197,32.836,32.078,32.138,3808818,0
2016-12-15,32.138,32.345,31.149,31.188,3858509,0
2016-12-16,31.238,31.654,31.183,31.574,6292021,0
2016-12-19,31.634,32.335,31.634,32.039,2898021,0
2016-12-20,32.068,32.17,31.832,32.098,1695768,0
2016-12-21,32.197,32.528,32.118,32.425,2396983,0
2016-12-22,32.504,32.513,31.654,31.673,2094582,0
2016-12-23,31.752,31.772,31.589,31.702,1644780,0
2016-12-27,31.85,31.9,31.722,31.88,1173143,0
2016-12-28,32.019,32.088,31.381,31.475,1743002,0
2016-12-29,31.495,31.722,31.446,31.534,1201871,0
2016-12-30,31.722,31.722,31.154,31.268,1563500,0
2017-01-03,31.534,31.93,31.347,31.87,2690928,0
2017-01-04,31.99,32.741,31.913,32.573,3630263,0
2017-01-05,32.474,32.821,32.158,32.296,2541590,0
2017-01-06,32.513,32.691,32.138,32.168,3192918,0
2017-01-09,32.098,32.236,31.802,31.822,2602855,0
2017-01-10,31.802,32.088,31.697,31.85,2736206,0
2017-01-11,31.95,32.237,31.841,32.198,2623376,0
2017-01-12,32.059,32.059,31.335,31.792,3518931,0
2017-01-13,31.841,32.079,31.732,31.792,2436664,0
2017-01-17,31.672,31.95,31.445,31.772,1627137,0
2017-01-18,31.91,32.05,31.593,31.841,2266869,0
2017-01-19,31.85,32.208,31.633,31.672,2178054,0
2017-01-20,31.782,31.92,31.445,31.722,3165258,0
2017-01-23,31.732,31.95,31.43,31.772,2670157,0
2017-01-24,32.02,32.774,32,32.654,2669985,0
2017-01-25,32.912,33.448,32.912,33.349,4251668,0
2017-01-26,33.567,33.776,33.229,33.369,3762919,0
2017-01-27,33.448,33.448,32.912,33.051,2246226,0
2017-01-30,32.962,33.041,32.447,33.041,2174730,0
2017-01-31,32.922,33.051,32.447,32.684,3048848,0
2017-02-01,32.664,33.244,32.585,32.992,3114139,0
2017-02-02,32.932,33.002,32.629,32.734,3355180,0
2017-02-03,32.892,33.269,32.882,32.962,3868509,0
2017-02-06,32.872,33.2,32.724,32.912,5944040,0
2017-02-07,33.002,33.359,32.892,33.339,3014294,0
2017-02-08,33.299,33.537,33.071,33.518,4832265,0
2017-02-09,31.266,33.274,31.038,32.794,10981205,0
2017-02-10,32.882,33.716,32.804,33.478,4752927,0
2017-02-13,33.706,33.845,33.19,33.229,3820101,0
2017-02-14,33.131,33.19,32.615,32.843,3453306,0
2017-02-15,32.794,33.244,32.774,33.171,2497833,0
2017-02-16,33.2,33.478,33.041,33.398,3036892,0
2017-02-17,33.329,33.329,32.942,33.249,2089779,0
2017-02-21,33.359,33.884,33.309,33.756,2580727,0
2017-02-22,33.756,33.934,33.508,33.577,2827967,0
2017-02-23,33.726,34.023,33.413,33.835,4395474,0
2017-02-24,33.607,33.746,33.339,33.746,3813030,0
2017-02-27,33.726,34.182,33.666,34.153,2035333,0
2017-02-28,34.063,34.133,33.488,33.508,3270536,0
2017-03-01,34.053,34.638,34.043,34.281,3556070,0
2017-03-02,34.261,34.261,33.766,34.053,3257346,0
2017-03-03,34.113,34.201,33.746,33.785,3388312,0
2017-03-06,33.597,33.686,32.824,33.19,8999541,0
2017-03-07,33.2,33.359,32.804,32.982,3419088,0
2017-03-08,33.021,33.656,32.972,33.547,3248878,0
2017-03-09,33.508,33.914,33.359,33.438,2581730,0
2017-03-10,33.379,33.854,33.339,33.656,1886086,0
2017-03-13,33.597,33.78,33.244,33.408,2952686,0
2017-03-14,33.239,33.577,33.131,33.408,2391336,0
2017-03-15,33.636,34.241,33.508,34.103,3765501,0
2017-03-16,34.182,34.48,34.093,34.371,3212349,0
2017-03-17,34.371,34.49,34.103,34.381,4180141,0
2017-03-20,34.42,34.42,34.073,34.211,1729382,0
2017-03-21,34.321,34.331,33.49,33.557,2823918,0
2017-03-22,33.607,33.746,33.349,33.646,1989660,0
2017-03-23,33.607,34.043,33.527,33.934,2081455,0
2017-03-24,33.924,34.143,33.577,33.716,1667087,0
2017-03-27,33.289,33.587,33.016,33.468,2400645,0
2017-03-28,33.329,33.904,33.304,33.696,2245010,0
2017-03-29,33.557,33.929,33.518,33.696,2637532,0
2017-03-30,33.686,33.845,33.428,33.547,1932279,0
2017-03-31,33.527,33.845,33.369,33.716,3465074,0
2017-04-03,33.756,33.914,32.789,33.141,3219823,0
2017-04-04,33.111,33.239,32.942,33.002,3097918,0
2017-04-05,33.21,33.567,32.699,32.814,4700662,0
2017-04-06,33.319,33.884,33.19,33.557,3804623,0
2017-04-07,33.448,33.597,33.22,33.229,4005055,0
2017-04-10,33.22,33.666,33.22,33.299,2435578,0
2017-04-11,33.249,33.696,33.201,33.686,2514943,0
2017-04-12,33.666,33.746,33.129,33.139,3099726,0
2017-04-13,33.069,33.328,32.88,32.92,2480356,0
2017-04-17,33.029,33.358,32.99,33.318,1896149,0
2017-04-18,33.089,33.308,32.9,33.209,3040538,0
2017-04-19,33.338,33.855,33.338,33.547,3722806,0
2017-04-20,33.785,34.074,33.646,33.756,4611806,0
2017-04-21,33.756,34.402,33.686,34.163,3752801,0
2017-04-24,34.601,34.91,34.482,34.85,4342800,0
2017-04-25,36.323,36.82,35.945,36.711,8262500,0
2017-04-26,36.86,37.387,36.711,37.257,6032594,0
2017-04-27,37.257,37.257,36.889,37.059,3477697,0
2017-04-28,37.009,37.128,36.76,36.83,4077958,0
2017-05-01,36.949,36.949,36.531,36.531,3069005,0
2017-05-02,36.481,36.641,36.243,36.551,3256679,0
2017-05-03,36.352,36.521,36.283,36.452,2022269,0
2017-05-04,36.501,36.711,36.357,36.601,1435829,0
2017-05-05,36.681,36.805,36.491,36.73,1488082,0
2017-05-08,36.631,36.959,36.551,36.74,4043221,0
2017-05-09,36.77,36.924,36.651,36.76,2267402,0
2017-05-10,36.601,36.82,36.462,36.571,2196815,0
2017-05-11,36.333,36.511,36.054,36.462,1837878,0
2017-05-12,36.372,36.511,36.103,36.273,1704920,0
2017-05-15,36.432,36.84,36.412,36.82,3205631,0
2017-05-16,36.909,37.218,36.651,37.069,3888687,0
2017-05-17,36.74,37.029,36.631,36.661,4350323,0
2017-05-18,36.611,37.203,36.571,36.83,5186765,0
2017-05-19,36.969,36.969,36.701,36.81,2325051,0
2017-05-22,36.889,37.079,36.81,36.999,1569598,0
2017-05-23,37.158,37.277,36.591,36.641,1434734,0
2017-05-24,36.641,36.954,36.501,36.899,1972991,0
2017-05-25,37.109,37.297,36.919,36.939,2332419,0
2017-05-26,36.929,37.004,36.706,36.81,2780078,0
2017-05-30,36.721,36.889,36.541,36.8,1640039,0
2017-05-31,36.661,37.118,36.661,37.059,2959949,0
2017-06-01,37.178,37.302,36.919,37.228,1918988,0
2017-06-02,37.257,37.715,37.257,37.447,2289320,0
2017-06-05,37.447,37.447,37.069,37.079,1617781,0
2017-06-06,36.84,37.128,36.721,36.959,2023693,0
2017-06-07,36.929,37.123,36.76,36.81,2354649,0
2017-06-08,36.81,36.989,36.631,36.85,2244569,0
2017-06-09,36.909,37.168,36.8,37.029,1739669,0
2017-06-12,36.899,37.257,36.561,37.228,2080322,0
2017-06-13,37.297,38.133,37.178,37.944,3299649,0
2017-06-14,38.113,38.332,37.964,38.223,2275723,0
2017-06-15,37.894,38.481,37.675,38.392,3289069,0
2017-06-16,38.282,38.67,38.203,38.382,3670792,0
2017-06-19,38.571,38.999,38.471,38.939,2036643,0
2017-06-20,38.919,39.168,38.77,38.77,2658138,0
2017-06-21,38.76,38.904,38.461,38.561,2002112,0
2017-06-22,38.561,38.829,38.352,38.621,2361447,0
2017-06-23,38.641,38.79,38.322,38.71,4211432,0
2017-06-26,38.76,38.939,38.68,38.71,1499707,0
2017-06-27,38.661,38.7,38.009,38.053,2326458,0
2017-06-28,38.312,38.621,38.023,38.561,2300703,0
2017-06-29,38.481,38.551,37.497,37.805,1916452,0
2017-06-30,37.805,38.337,37.805,38.014,1982524,0
2017-07-03,38.223,38.302,37.755,37.765,1275195,0
2017-07-05,37.755,38.033,37.457,37.954,2764623,0
2017-07-06,37.705,37.855,37.417,37.487,1990105,0
2017-07-07,37.626,38.466,37.626,38.233,2480883,0
2017-07-10,38.233,38.641,37.984,38.541,2062103,0
2017-07-11,38.491,38.71,38.332,38.601,1936238,0
2017-07-12,38.92,39.05,38.441,38.561,1335023,0
2017-07-13,38.491,38.79,38.441,38.74,1392001,0
2017-07-14,38.79,38.98,38.74,38.82,1306901,0
2017-07-17,38.82,38.895,38.626,38.641,1439569,0
2017-07-18,38.581,38.72,38.252,38.471,1232523,0
2017-07-19,38.661,38.95,38.611,38.92,1226984,0
2017-07-20,38.75,38.86,37.942,38.202,3582339,0
2017-07-21,38.052,38.471,38.012,38.202,1520239,0
2017-07-24,38.232,38.247,37.603,37.623,2357120,0
2017-07-25,37.863,37.982,37.553,37.643,1985260,0
2017-07-26,37.663,37.833,37.404,37.543,2983932,0
2017-07-27,37.902,38.74,37.613,38.192,4434978,0
2017-07-28,38.242,39,38.212,38.471,3484433,0
2017-07-31,38.621,38.68,38.032,38.032,1718783,0
2017-08-01,38.232,38.491,38.022,38.232,1984738,0
2017-08-02,38.182,38.491,38.052,38.182,1739678,0
2017-08-03,38.192,38.336,37.733,37.892,1558246,0
2017-08-04,38.002,38.281,37.912,38.232,1118558,0
2017-08-07,38.152,38.267,37.962,38.112,1045516,0
2017-08-08,38.042,38.062,37.484,37.533,2080126,0
2017-08-09,37.513,37.583,37.055,37.105,1873304,0
2017-08-10,36.845,36.895,36.341,36.356,1832006,0
2017-08-11,36.247,36.765,36.217,36.596,1244535,0
2017-08-14,37.005,37.364,36.815,37.204,1286614,0
2017-08-15,37.254,37.484,37.114,37.324,1968208,0
2017-08-16,37.364,37.603,37.344,37.384,2237820,0
2017-08-17,37.234,37.404,36.361,36.376,2593276,0
2017-08-18,36.257,36.446,36.047,36.307,2006637,0
2017-08-21,36.257,36.496,36.172,36.436,1208721,0
2017-08-22,36.486,36.905,36.336,36.895,2879233,0
2017-08-23,36.706,36.895,36.536,36.626,1747456,0
2017-08-24,36.765,36.865,36.356,36.386,2232885,0
2017-08-25,36.536,36.576,36.027,36.217,2207034,0
2017-08-28,36.446,36.526,36.037,36.207,2289714,0
2017-08-29,36.067,36.333,35.987,36.217,1801847,0
2017-08-30,36.277,36.466,36.177,36.277,2270667,0
2017-08-31,36.506,36.775,36.386,36.676,2978127,0
2017-09-01,36.765,37.055,36.686,36.965,1648950,0
2017-09-05,36.935,36.974,36.327,36.556,1670092,0
2017-09-06,36.825,36.965,36.586,36.706,1792291,0
2017-09-07,36.855,36.955,36.526,36.905,1790400,0
2017-09-08,36.935,37.523,36.835,37.474,2328325,0
2017-09-11,37.543,37.653,36.955,37.543,2507978,0
2017-09-12,37.643,38.082,37.533,38.012,1585146,0
2017-09-13,38.012,38.016,37.374,37.414,2094683,0
2017-09-14,37.274,37.354,36.885,37.284,1708976,0
2017-09-15,37.174,37.404,37.035,37.214,2184404,0
2017-09-18,37.294,37.484,37.095,37.154,2005380,0
2017-09-19,37.194,37.384,37.144,37.294,2180054,0
2017-09-20,37.244,37.484,37.055,37.424,1976483,0
2017-09-21,37.444,37.653,37.189,37.623,1338330,0
2017-09-22,37.533,38.122,37.533,37.992,1715843,0
2017-09-25,37.972,38.197,37.838,38.112,1657816,0
2017-09-26,38.152,38.382,38.102,38.301,1672617,0
2017-09-27,38.341,38.631,38.142,38.471,1637341,0
2017-09-28,38.371,38.8,38.272,38.68,1373316,0
2017-09-29,38.651,39.02,38.651,38.91,1609095,0
2017-10-02,38.89,39.518,38.89,39.488,2298725,0
2017-10-03,39.359,39.399,38.72,39.109,2417916,0
2017-10-04,39.179,39.279,38.865,39.149,1937590,0
2017-10-05,39.179,39.239,38.81,38.88,2183961,0
2017-10-06,38.78,39.149,38.7,39.129,1363992,0
2017-10-09,39.069,39.149,38.79,38.84,2406450,0
2017-10-10,38.85,38.935,38.591,38.651,1811033,0
2017-10-11,38.77,38.885,38.611,38.86,2142655,0
2017-10-12,38.81,39.08,38.73,39.04,2398542,0
2017-10-13,39.15,39.2,38.795,38.92,2096348,0
2017-10-16,38.99,39.09,38.71,38.96,1180111,0
2017-10-17,38.95,39.13,38.83,38.9,1547740,0
2017-10-18,38.97,39.1,38.64,38.66,1552386,0
2017-10-19,38.59,39.15,38.42,39.06,2587947,0
2017-10-20,39.2,40.11,39.17,40.09,3232459,0
2017-10-23,40.1,40.76,40.04,40.11,4450079,0
2017-10-24,39.82,41.1,39.47,40.83,4972394,0
2017-10-25,39.91,40.49,39.1,39.67,4213865,0
2017-10-26,39.96,40.31,39.92,40.11,3241628,0
2017-10-27,40.06,40.31,39.71,40.16,2406381,0
2017-10-30,40.11,40.31,39.45,39.49,1868233,0
2017-10-31,39.54,39.94,39.5,39.82,2683322,0
2017-11-01,40.02,40.02,39.11,39.37,1985308,0
2017-11-02,39.33,39.53,38.51,38.89,3178490,0
2017-11-03,38.91,39.505,38.9,39.02,2131804,0
2017-11-06,38.91,39.27,38.81,39.22,1402222,0
2017-11-07,39.23,39.53,39.08,39.08,1630015,0
2017-11-08,38.99,39.285,38.595,39.13,3395859,0
2017-11-09,38.84,39,38.34,38.62,1607360,0
2017-11-10,38.49,38.76,38.44,38.61,2038408,0
