Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,1.8838,1.906,1.8615,1.8838,215292,0
1982-01-05,1.8392,1.8838,1.7723,1.7947,664641,0
1982-01-06,1.7947,1.817,1.7503,1.7947,565886,0
1982-01-07,1.906,1.995,1.7947,1.995,858214,0
1982-01-08,2.032,2.0766,1.9728,2.0766,1460145,0
1982-01-11,2.0097,2.0766,1.9503,1.9503,1204854,0
1982-01-12,1.995,2.0097,1.9503,1.995,511076,0
1982-01-13,2.0097,2.0543,1.9728,1.9728,1419161,0
1982-01-14,2.0097,2.0543,1.9728,2.032,657236,0
1982-01-15,2.0988,2.1433,2.032,2.1433,1263120,0
1982-01-18,2.2102,2.2767,2.1212,2.2767,2604266,0
1982-01-19,2.2323,2.2915,2.1433,2.1656,967834,0
1982-01-20,2.1878,2.2323,2.1433,2.1878,819696,0
1982-01-21,2.2102,2.3139,2.0988,2.2323,929811,0
1982-01-22,2.2102,2.2323,2.1656,2.2323,707113,0
1982-01-25,2.1878,2.2102,2.1433,2.1433,625636,0
1982-01-26,2.1878,2.2102,2.1433,2.1878,474040,0
1982-01-27,2.1656,2.2102,2.1212,2.1656,741677,0
1982-01-28,2.2767,2.3584,2.1656,2.3584,1208804,0
1982-01-29,2.3359,2.3806,2.2767,2.2915,2058623,0
1982-02-01,2.2323,2.2767,2.1878,2.2102,577738,0
1982-02-02,2.2544,2.3139,2.1878,2.2767,480957,0
1982-02-03,2.3359,2.3806,2.2767,2.2915,913517,0
1982-02-04,2.3359,2.3806,2.2915,2.3806,674522,0
1982-02-05,2.4696,2.5141,2.4253,2.4918,1543102,0
1982-02-08,2.4027,2.4918,2.3139,2.3139,928825,0
1982-02-09,2.2915,2.3584,2.2102,2.2915,1287317,0
1982-02-10,2.3584,2.4027,2.2915,2.3584,379235,0
1982-02-11,2.3584,2.3806,2.3359,2.3806,573292,0
1982-02-12,2.3806,2.4027,2.3584,2.3584,278991,0
1982-02-16,2.4027,2.4696,2.3139,2.4696,703162,0
1982-02-17,2.5362,2.5958,2.4696,2.5735,3235827,0
1982-02-18,2.6625,2.7292,2.5958,2.6404,2254659,0
1982-02-19,2.5735,2.7067,2.4253,2.4918,1714942,0
1982-02-22,2.5362,2.6404,2.4253,2.4253,1535698,0
1982-02-23,2.4696,2.5362,2.3806,2.5141,1735190,0
1982-02-24,2.6178,2.6625,2.5511,2.6625,1262627,0
1982-02-25,2.7292,2.8106,2.6404,2.7515,2738574,0
1982-02-26,2.7735,2.8106,2.7292,2.796,1612232,0
1982-03-01,2.796,2.833,2.7515,2.7735,1559891,0
1982-03-02,2.7292,2.796,2.6625,2.7067,1110048,0
1982-03-03,2.7515,2.796,2.7067,2.7292,1761357,0
1982-03-04,2.7292,2.7515,2.6847,2.7067,921911,0
1982-03-05,2.7515,2.796,2.7067,2.7292,1244361,0
1982-03-08,2.7515,2.833,2.6404,2.6847,1789999,0
1982-03-09,2.6404,2.7067,2.5735,2.6404,1816171,0
1982-03-10,2.6625,2.7292,2.5958,2.5958,1089305,0
1982-03-11,2.6178,2.7067,2.5141,2.5362,1607789,0
1982-03-12,2.4696,2.5141,2.4027,2.4253,1280401,0
1982-03-15,2.4477,2.4918,2.3806,2.4477,1023138,0
1982-03-16,2.5141,2.5511,2.4477,2.5362,759945,0
1982-03-17,2.5511,2.5735,2.5141,2.5735,681927,0
1982-03-18,2.6847,2.7735,2.5735,2.7735,2659073,0
1982-03-19,2.9223,2.9665,2.855,2.9223,2864496,0
1982-03-22,2.9441,2.9665,2.8997,2.9223,1645812,0
1982-03-23,2.855,2.9223,2.796,2.8106,1748520,0
1982-03-24,2.8106,2.855,2.7515,2.7515,865618,0
1982-03-25,2.8106,2.8776,2.7515,2.796,1743580,0
1982-03-26,2.8106,2.833,2.7735,2.796,400959,0
1982-03-29,2.8106,2.8776,2.7292,2.8776,1012277,0
1982-03-30,2.833,2.855,2.796,2.855,1226085,0
1982-03-31,2.8478,2.8924,2.8035,2.8254,1779633,0
1982-04-01,2.9147,2.9815,2.8254,2.9592,743651,0
1982-04-02,2.9592,3.026,2.8924,2.8924,1227568,0
1982-04-05,2.8478,2.9147,2.781,2.8478,927341,0
1982-04-06,2.8701,2.9147,2.8254,2.9147,419228,0
1982-04-07,2.937,2.9815,2.8924,2.9592,1036966,0
1982-04-08,2.9592,2.9815,2.937,2.9592,1289293,0
1982-04-12,2.937,2.9815,2.8701,2.8701,504161,0
1982-04-13,2.8254,2.8478,2.781,2.8035,746119,0
1982-04-14,2.8701,2.8924,2.8254,2.8924,1004376,0
1982-04-15,2.8924,2.9147,2.8701,2.8924,513049,0
1982-04-16,2.9147,2.937,2.8924,2.9147,538729,0
1982-04-19,3.026,3.1296,2.9147,3.1296,2869926,0
1982-04-20,3.2186,3.2631,3.1519,3.1965,2440821,0
1982-04-21,3.241,3.2851,3.1965,3.241,1307564,0
1982-04-22,3.2851,3.3076,3.241,3.241,1646306,0
1982-04-23,3.241,3.2631,3.1965,3.2186,701680,0
1982-04-26,3.2851,3.3523,3.2186,3.3076,1105602,0
1982-04-27,3.2631,3.3523,3.1741,3.2631,860186,0
1982-04-28,3.241,3.2851,3.1965,3.2631,792045,0
1982-04-29,3.2851,3.3076,3.241,3.2631,1073504,0
1982-04-30,3.2631,3.2851,3.2186,3.2186,460707,0
1982-05-03,3.2851,3.3523,3.2186,3.3523,2371192,0
1982-05-04,3.4115,3.4338,3.3743,3.4115,3172616,0
1982-05-05,3.4338,3.4785,3.3891,3.4338,1828515,0
1982-05-06,3.4785,3.5226,3.4338,3.4338,1474466,0
1982-05-07,3.4338,3.4785,3.3891,3.3891,1142140,0
1982-05-10,3.3523,3.3891,3.2851,3.2851,1602356,0
1982-05-11,3.3299,3.3523,3.2851,3.3076,1480390,0
1982-05-12,3.3299,3.3523,3.2851,3.3299,1296699,0
1982-05-13,3.3743,3.4338,3.3076,3.3523,1038940,0
1982-05-14,3.3743,3.4115,3.3299,3.3891,577241,0
1982-05-17,3.3743,3.3891,3.3523,3.3523,363923,0
1982-05-18,3.3891,3.4115,3.3523,3.3523,1094737,0
1982-05-19,3.2851,3.3743,3.1741,3.1741,1463602,0
1982-05-20,3.1965,3.241,3.1519,3.2186,684889,0
1982-05-21,3.2631,3.2851,3.2186,3.2186,508608,0
1982-05-24,3.1965,3.241,3.1519,3.2186,684889,0
1982-05-25,3.1741,3.2631,3.0852,3.0852,834510,0
1982-05-26,2.9815,3.0852,2.8701,2.9147,3309401,0
1982-05-27,2.8478,2.9592,2.7367,2.8254,3561728,0
1982-05-28,2.781,2.8254,2.7367,2.8035,1022646,0
1982-06-01,2.7367,2.781,2.6994,2.7367,518973,0
1982-06-02,2.7591,2.8701,2.6549,2.8478,2221082,0
1982-06-03,2.937,3.0035,2.8701,3.0035,2679811,0
1982-06-04,3.0035,3.0627,2.9147,2.9147,1518410,0
1982-06-07,2.937,3.026,2.8254,2.9592,984624,0
1982-06-08,3.0035,3.0482,2.9592,2.9592,1949988,0
1982-06-09,2.9592,3.0035,2.8924,2.937,1115971,0
1982-06-10,2.937,2.9815,2.8924,2.8924,880433,0
1982-06-11,2.9815,3.026,2.937,2.9592,1392498,0
1982-06-14,2.9147,2.9592,2.8701,2.8701,392564,0
1982-06-15,2.8701,2.8924,2.8254,2.8254,542187,0
1982-06-16,2.781,2.8478,2.6994,2.6994,777725,0
1982-06-17,2.6328,2.6773,2.5884,2.5884,733776,0
1982-06-18,2.5662,2.5884,2.5216,2.5662,651808,0
1982-06-21,2.5884,2.6549,2.5216,2.6328,1761853,0
1982-06-22,2.7218,2.8035,2.6328,2.8035,1313489,0
1982-06-23,2.8254,2.8924,2.7591,2.8478,943639,0
1982-06-24,2.8478,2.8924,2.8035,2.8035,456262,0
1982-06-25,2.8254,2.8478,2.781,2.781,307143,0
1982-06-28,2.8254,2.8701,2.781,2.8254,318990,0
1982-06-29,2.8404,2.8625,2.796,2.8404,280476,0
1982-06-30,2.8404,2.885,2.796,2.818,394046,0
1982-07-01,2.7735,2.796,2.7515,2.7515,144680,0
1982-07-02,2.6404,2.7067,2.5586,2.5586,436512,0
1982-07-06,2.5362,2.5586,2.4918,2.4918,1165845,0
1982-07-07,2.4918,2.5362,2.4477,2.4477,1535698,0
1982-07-08,2.4027,2.4918,2.3139,2.4918,1510019,0
1982-07-09,2.6032,2.6404,2.5586,2.6404,1635445,0
1982-07-12,2.6847,2.7515,2.6254,2.7515,981660,0
1982-07-13,2.7067,2.7515,2.6625,2.6625,1633466,0
1982-07-14,2.6847,2.7292,2.6404,2.7067,476015,0
1982-07-15,2.7292,2.7515,2.6847,2.7067,838459,0
1982-07-16,2.7515,2.818,2.6847,2.7735,890803,0
1982-07-19,2.796,2.8404,2.7292,2.7292,273065,0
1982-07-20,2.6625,2.7067,2.6254,2.6404,1015240,0
1982-07-21,2.6404,2.6625,2.6032,2.6032,893270,0
1982-07-22,2.5362,2.6032,2.4696,2.4918,1258681,0
1982-07-23,2.5141,2.5362,2.4918,2.5141,839444,0
1982-07-26,2.4918,2.5141,2.4696,2.4918,585144,0
1982-07-27,2.4477,2.5141,2.3806,2.4027,317508,0
1982-07-28,2.3584,2.4027,2.3139,2.3139,745131,0
1982-07-29,2.2247,2.3359,2.1212,2.2694,3707888,0
1982-07-30,2.3139,2.3584,2.2694,2.3139,1513474,0
1982-08-02,2.4027,2.4477,2.3359,2.4027,1314477,0
1982-08-03,2.3139,2.4253,2.1878,2.2247,2206268,0
1982-08-04,2.0988,2.1878,2.0097,2.032,1665067,0
1982-08-05,2.0988,2.1433,2.0543,2.0988,1915425,0
1982-08-06,2.2102,2.2915,2.0988,2.1433,2935105,0
1982-08-09,2.1433,2.2102,2.0766,2.1878,1463112,0
1982-08-10,2.2102,2.2474,2.1433,2.1433,967338,0
1982-08-11,2.1878,2.2247,2.1433,2.1878,508608,0
1982-08-12,2.2694,2.3139,2.2102,2.2247,1551994,0
1982-08-13,2.2694,2.3359,2.2102,2.3359,758467,0
1982-08-16,2.3806,2.4253,2.3359,2.3584,888828,0
1982-08-17,2.3359,2.4027,2.2694,2.4027,818213,0
1982-08-18,2.2694,2.4696,2.0543,2.0766,2029980,0
1982-08-19,2.1212,2.1878,2.0543,2.1212,1777163,0
1982-08-20,2.1656,2.2247,2.0988,2.2247,1306082,0
1982-08-23,2.1878,2.2474,2.0988,2.1433,1373239,0
1982-08-24,2.0543,2.1212,1.9875,2.0766,1415215,0
1982-08-25,2.1878,2.3139,2.0543,2.2694,1917893,0
1982-08-26,2.4253,2.4918,2.3359,2.3806,2668455,0
1982-08-27,2.3806,2.4253,2.3359,2.3806,442439,0
1982-08-30,2.3806,2.4253,2.3139,2.4253,620697,0
1982-08-31,2.5141,2.5811,2.4477,2.5362,1433975,0
1982-09-01,2.4918,2.6032,2.3584,2.5141,3043246,0
1982-09-02,2.5362,2.5586,2.4918,2.5586,811794,0
1982-09-03,2.5141,2.6032,2.4253,2.4253,625146,0
1982-09-07,2.3139,2.4027,2.2247,2.2694,1414713,0
1982-09-08,2.3584,2.4477,2.2694,2.4477,1645316,0
1982-09-09,2.4477,2.5141,2.3584,2.4253,2377612,0
1982-09-10,2.4027,2.4253,2.3806,2.4027,546133,0
1982-09-13,2.3584,2.4027,2.3139,2.3806,1473475,0
1982-09-14,2.4027,2.4477,2.3584,2.4253,1753952,0
1982-09-15,2.4477,2.4696,2.4027,2.4253,723407,0
1982-09-16,2.4477,2.4696,2.4027,2.4253,940183,0
1982-09-17,2.3584,2.4253,2.2915,2.3359,539220,0
1982-09-20,2.3359,2.3584,2.2915,2.3584,650819,0
1982-09-21,2.4027,2.4253,2.3584,2.4027,1289293,0
1982-09-22,2.4253,2.4918,2.3359,2.3584,1411755,0
1982-09-23,2.4027,2.4696,2.3139,2.4696,676496,0
1982-09-24,2.5141,2.5586,2.4696,2.5141,789080,0
1982-09-27,2.5811,2.6254,2.5141,2.6254,388613,0
1982-09-28,2.6773,2.7218,2.6105,2.6328,1147575,0
1982-09-29,2.5884,2.6549,2.5216,2.5436,911541,0
1982-09-30,2.4844,2.5216,2.4399,2.4623,783155,0
1982-10-01,2.4844,2.5216,2.4178,2.5216,372320,0
1982-10-04,2.5066,2.5436,2.4623,2.5436,319978,0
1982-10-05,2.5662,2.6105,2.5216,2.5216,1665562,0
1982-10-06,2.6549,2.7439,2.5662,2.7218,2260088,0
1982-10-07,2.8106,2.8776,2.7218,2.8776,2949422,0
1982-10-08,2.8997,2.9665,2.833,2.9223,2591920,0
1982-10-11,3.011,3.0777,2.9223,2.9665,2653643,0
1982-10-12,2.8997,2.9886,2.8106,2.8997,1852220,0
1982-10-13,2.9886,3.1148,2.855,3.0555,1841352,0
1982-10-14,3.0777,3.1814,2.9441,3.1148,3091144,0
1982-10-15,3.1595,3.2262,3.0777,3.2038,1723335,0
1982-10-18,3.2262,3.2706,3.1595,3.2706,1910978,0
1982-10-19,3.2038,3.2928,3.1148,3.2038,2247748,0
1982-10-20,3.3597,3.5378,3.1595,3.5378,3386433,0
1982-10-21,3.6489,3.7081,3.582,3.6859,5393700,0
1982-10-22,3.7971,3.975,3.6265,3.7971,3944913,0
1982-10-25,3.4929,3.6042,3.3817,3.3817,4090581,0
1982-10-26,3.4485,3.6489,3.2262,3.6489,3607652,0
1982-10-27,3.6489,3.7303,3.5599,3.6489,2746967,0
1982-10-28,3.5154,3.6489,3.3817,3.4264,1922335,0
1982-10-29,3.5378,3.7081,3.3375,3.6489,1992455,0
1982-11-01,3.6489,3.7971,3.4929,3.7747,2441804,0
1982-11-02,3.975,4.0639,3.8639,3.9528,4002684,0
1982-11-03,4.0861,4.2125,3.9306,4.1975,3364704,0
1982-11-04,4.1975,4.2793,4.1086,4.1307,2727714,0
1982-11-05,4.0861,4.1752,3.975,4.1532,1843330,0
1982-11-08,4.0861,4.1752,3.9977,4.1086,3290636,0
1982-11-09,4.3237,4.4573,4.1752,4.3905,3357793,0
1982-11-10,4.5908,4.7021,4.4795,4.5683,5201118,0
1982-11-11,4.8948,5.2509,4.5239,5.2288,5530973,0
1982-11-12,5.3175,5.5324,5.095,5.3324,5488999,0
1982-11-15,4.8948,4.984,4.7836,4.8281,5060391,0
1982-11-16,4.6351,4.8281,4.4351,4.6796,7354552,0
1982-11-17,4.8059,4.8726,4.7241,4.7836,3859484,0
1982-11-18,4.8502,4.9616,4.7241,4.9394,3044231,0
1982-11-19,4.8059,4.9616,4.6575,4.6796,2493653,0
1982-11-22,4.5239,4.6796,4.3681,4.3681,4057501,0
1982-11-23,4.4573,4.5908,4.3237,4.4573,2364774,0
1982-11-24,4.6796,4.8059,4.5463,4.8059,1928756,0
1982-11-26,4.8948,4.9394,4.8281,4.8726,1257686,0
1982-11-29,4.7836,4.9169,4.6575,4.8502,1901103,0
1982-11-30,5.1174,5.3768,4.8502,5.3768,4628817,0
1982-12-01,5.2062,5.3768,5.0281,5.0505,4088113,0
1982-12-02,5.0729,5.1616,4.984,5.0281,2057139,0
1982-12-03,5.0281,5.1394,4.9169,4.9394,1681362,0
1982-12-06,4.8502,5.0058,4.7021,4.9616,3656044,0
1982-12-07,4.7241,4.9616,4.4795,4.5908,6821751,0
1982-12-08,4.3237,4.5463,4.0861,4.2125,6906685,0
1982-12-09,3.011,3.011,2.9223,2.9441,895739,0
1982-12-10,2.8997,3.1595,2.6328,2.9441,13836576,0
1982-12-13,3.1372,3.2483,3.0334,3.2262,5449497,0
1982-12-14,3.1148,3.4485,2.7885,2.9441,7562937,0
1982-12-15,2.9223,2.9886,2.855,2.8997,3298536,0
1982-12-16,3.011,3.0777,2.9223,2.9665,2443782,0
1982-12-17,3.0334,3.0928,2.9441,3.0555,1254236,0
1982-12-20,3.011,3.0555,2.9441,2.9441,915986,0
1982-12-21,2.9886,3.0334,2.9223,3.0334,971290,0
1982-12-22,2.9223,3.011,2.833,2.855,1219668,0
1982-12-23,2.8776,2.8997,2.833,2.8776,573292,0
1982-12-27,2.9223,3.011,2.833,2.9441,595514,0
1982-12-28,2.9592,3.0183,2.937,2.9592,284422,0
1982-12-29,2.9815,3.0183,2.937,2.9592,895739,0
1982-12-30,3.0183,3.0852,2.937,2.9592,1479406,0
1982-12-31,2.9147,2.9592,2.8701,2.937,1128315,0
1983-01-03,2.8701,2.9815,2.7367,2.781,1891721,0
1983-01-04,2.8478,2.8924,2.781,2.8924,2889675,0
1983-01-05,2.8701,2.937,2.8035,2.8701,1409780,0
1983-01-06,2.8478,2.9147,2.781,2.8478,7959943,0
1983-01-07,2.6698,2.8035,2.5362,2.5811,3577527,0
1983-01-10,2.4918,2.6254,2.3584,2.4253,3595307,0
1983-01-11,2.5141,2.6032,2.4027,2.6032,3157315,0
1983-01-12,2.6921,2.8035,2.5811,2.7142,2781045,0
1983-01-13,2.7142,2.781,2.6254,2.6254,1231519,0
1983-01-14,2.6698,2.6921,2.6479,2.6479,1118439,0
1983-01-17,2.6479,2.7367,2.5586,2.5811,1122886,0
1983-01-18,2.5586,2.5811,2.5362,2.5811,775751,0
1983-01-19,2.5362,2.6032,2.4696,2.5141,1125355,0
1983-01-20,2.4918,2.5141,2.4477,2.4477,2938070,0
1983-01-21,2.4253,2.4477,2.4027,2.4027,1390026,0
1983-01-24,2.3359,2.3806,2.2694,2.2915,2934117,0
1983-01-25,2.3359,2.3584,2.2915,2.3584,1125848,0
1983-01-26,2.3806,2.4027,2.3359,2.3806,903641,0
1983-01-27,2.4477,2.5141,2.3806,2.5141,1000427,0
1983-01-28,2.5811,2.6698,2.4918,2.5811,1260156,0
1983-01-31,2.5811,2.6032,2.5586,2.5811,649336,0
1983-02-01,2.5586,2.6032,2.5141,2.5141,486878,0
1983-02-02,2.6032,2.6921,2.5141,2.6479,1522856,0
1983-02-03,2.7142,2.7591,2.6479,2.7591,1931224,0
1983-02-04,2.7591,2.8035,2.6921,2.7367,1800370,0
1983-02-07,2.6698,2.7591,2.5811,2.6032,757477,0
1983-02-08,2.6032,2.6254,2.5811,2.6254,509592,0
1983-02-09,2.4918,2.5362,2.4253,2.4696,1602850,0
1983-02-10,2.4477,2.4696,2.4253,2.4696,858214,0
1983-02-11,2.4477,2.4918,2.4027,2.4027,758959,0
1983-02-14,2.4696,2.5362,2.4027,2.5141,1687288,0
1983-02-15,2.6032,2.6698,2.5141,2.5362,2765733,0
1983-02-16,2.5586,2.6032,2.5141,2.5586,1353487,0
1983-02-17,2.4918,2.5586,2.4253,2.4696,2630932,0
1983-02-18,2.4918,2.5141,2.4477,2.4477,949564,0
1983-02-22,2.4027,2.4477,2.3359,2.3359,1293243,0
1983-02-23,2.3584,2.4027,2.3139,2.3806,1271514,0
1983-02-24,2.3806,2.4027,2.3584,2.3806,810313,0
1983-02-25,2.3584,2.4027,2.3139,2.3359,1570753,0
1983-02-28,2.3584,2.3806,2.3359,2.3359,784638,0
1983-03-01,2.3584,2.3584,2.3359,2.3584,500209,0
1983-03-02,2.3806,2.4027,2.3359,2.3806,1357928,0
1983-03-03,2.3806,2.4027,2.3584,2.3584,501202,0
1983-03-04,2.3584,2.3806,2.3359,2.3806,731798,0
1983-03-07,2.4253,2.4696,2.3584,2.4696,1513474,0
1983-03-08,2.4253,2.4477,2.3806,2.4027,1300650,0
1983-03-09,2.3806,2.4027,2.3584,2.3806,873027,0
1983-03-10,2.3584,2.3806,2.3139,2.3359,633044,0
1983-03-11,2.3584,2.3806,2.3139,2.3359,1102639,0
1983-03-14,2.3359,2.3584,2.3139,2.3359,427621,0
1983-03-15,2.3359,2.3584,2.3139,2.3359,433548,0
1983-03-16,2.2915,2.3359,2.2474,2.2694,936725,0
1983-03-17,2.2247,2.2694,2.158,2.158,819696,0
1983-03-18,2.0543,2.1212,1.9654,2.1212,3397789,0
1983-03-21,2.136,2.1805,2.0988,2.1805,1159917,0
1983-03-22,2.158,2.2027,2.1212,2.1212,856732,0
1983-03-23,2.136,2.1805,2.0988,2.158,1879868,0
1983-03-24,2.136,2.1805,2.0988,2.1212,1069556,0
1983-03-25,2.1212,2.136,2.0988,2.1212,601438,0
1983-03-28,2.0842,2.1062,2.0618,2.0842,389601,0
1983-03-29,2.0618,2.0842,2.0393,2.0393,614278,0
1983-03-30,2.0393,2.0618,2.0171,2.0171,690820,0
1983-03-31,2.0393,2.0618,2.0171,2.0171,747601,0
1983-04-04,2.0171,2.0393,1.995,2.0171,712540,0
1983-04-05,2.0171,2.0393,1.9728,2.0171,395035,0
1983-04-06,1.995,2.0171,1.9728,2.0171,459228,0
1983-04-07,2.0393,2.0618,2.0171,2.0393,506632,0
1983-04-08,2.0618,2.0842,2.0171,2.0171,249364,0
1983-04-11,1.995,2.0618,1.9282,1.9503,1650259,0
1983-04-12,1.9282,1.9503,1.8838,1.8838,1028076,0
1983-04-13,1.9282,1.9503,1.8838,1.8838,952034,0
1983-04-14,1.9282,1.9728,1.8838,1.9728,1960852,0
1983-04-15,1.995,2.0618,1.9282,2.0618,1154984,0
1983-04-18,2.1287,2.2174,2.0171,2.1952,1651737,0
1983-04-19,2.2174,2.2397,2.173,2.2174,1420640,0
1983-04-20,2.2174,2.2397,2.173,2.173,812781,0
1983-04-21,2.1952,2.2174,2.173,2.1952,603907,0
1983-04-22,2.2619,2.3286,2.1952,2.3286,1465578,0
1983-04-25,2.3065,2.3508,2.2619,2.2841,1073007,0
1983-04-26,2.2619,2.2841,2.2174,2.2619,756488,0
1983-04-27,2.2174,2.2619,2.1505,2.1952,627610,0
1983-04-28,2.173,2.1952,2.1505,2.1505,459228,0
1983-04-29,2.173,2.173,2.1505,2.1505,356517,0
1983-05-02,2.1505,2.173,2.1062,2.1287,709579,0
1983-05-03,2.1062,2.1505,2.0393,2.0842,2263547,0
1983-05-04,2.0842,2.1062,2.0393,2.0618,856732,0
1983-05-05,2.0842,2.1062,2.0393,2.0842,861175,0
1983-05-06,2.1062,2.173,2.0393,2.1287,1156462,0
1983-05-09,2.173,2.2174,2.1287,2.2174,1034495,0
1983-05-10,2.3065,2.4178,2.1952,2.4178,1846784,0
1983-05-11,2.3953,2.4399,2.3286,2.3732,1769752,0
1983-05-12,2.3286,2.3508,2.3065,2.3286,529346,0
1983-05-13,2.3732,2.3953,2.3286,2.3508,964871,0
1983-05-16,2.3065,2.3508,2.2619,2.3508,1033015,0
1983-05-17,2.3286,2.3508,2.2841,2.3065,498734,0
1983-05-18,2.3065,2.3286,2.2619,2.2619,721923,0
1983-05-19,2.2841,2.2841,2.2174,2.2841,804387,0
1983-05-20,2.2397,2.2619,2.173,2.2619,575759,0
1983-05-23,2.2174,2.2841,2.1952,2.2397,580203,0
1983-05-24,2.2619,2.4844,2.1952,2.4623,1952457,0
1983-05-25,2.4844,2.4844,2.3732,2.4178,1061653,0
1983-05-26,2.4399,2.4623,2.3953,2.4399,689338,0
1983-05-27,2.4399,2.4399,2.3732,2.3953,591564,0
1983-05-31,2.2619,2.3286,2.2174,2.2619,1596434,0
1983-06-01,2.2397,2.2841,2.1952,2.2174,808340,0
1983-06-02,2.2174,2.2619,2.1952,2.2174,781180,0
1983-06-03,2.2397,2.3953,2.2397,2.3508,1543595,0
1983-06-06,2.3732,2.3953,2.3065,2.3508,573790,0
1983-06-07,2.3732,2.3732,2.2619,2.2619,651313,0
1983-06-08,2.2841,2.2841,2.2174,2.2174,659213,0
1983-06-09,2.173,2.1952,2.1287,2.1287,1309540,0
1983-06-10,2.1287,2.1287,1.995,2.0393,2339590,0
1983-06-13,2.0393,2.1062,2.0171,2.0842,1065609,0
1983-06-14,2.0842,2.0842,2.0618,2.0842,670077,0
1983-06-15,2.0618,2.0842,2.0393,2.0842,475521,0
1983-06-16,2.0842,2.1062,2.0393,2.0618,884876,0
1983-06-17,2.0618,2.0842,2.0171,2.0393,686862,0
1983-06-20,2.0618,2.0618,2.0393,2.0393,504161,0
1983-06-21,2.0393,2.0618,2.0171,2.0618,436512,0
1983-06-22,2.0618,2.0842,2.0171,2.0171,955987,0
1983-06-23,2.0171,2.0393,1.995,1.995,533294,0
1983-06-24,2.0393,2.0618,1.995,1.995,671559,0
1983-06-27,1.995,2.0171,1.9728,1.9728,707604,0
1983-06-28,1.9875,2.032,1.9654,1.9654,354545,0
1983-06-29,1.9654,2.0097,1.9654,2.0097,548112,0
1983-06-30,2.0097,2.1212,1.9875,2.1212,1073007,0
1983-07-01,2.0766,2.0988,1.9875,2.0766,422191,0
1983-07-05,2.032,2.0543,2.0097,2.032,324920,0
1983-07-06,2.0543,2.0988,2.0543,2.0766,260230,0
1983-07-07,2.0543,2.0766,2.0097,2.032,394046,0
1983-07-08,2.032,2.0543,2.0097,2.0097,239983,0
1983-07-11,2.0543,2.0543,1.9875,1.9875,450339,0
1983-07-12,2.0097,2.032,1.9654,1.9875,793032,0
1983-07-13,2.0097,2.0097,1.9654,1.9654,841424,0
1983-07-14,1.9654,1.9875,1.9654,1.9875,458239,0
1983-07-15,1.9875,1.9875,1.9209,1.943,617240,0
1983-07-18,1.9209,1.9654,1.9209,1.943,381207,0
1983-07-19,1.9654,1.9654,1.9209,1.9209,321459,0
1983-07-20,1.943,1.943,1.8762,1.8762,460707,0
1983-07-21,1.8762,1.8762,1.7875,1.7875,1089802,0
1983-07-22,1.7649,1.8096,1.7205,1.7205,1115478,0
1983-07-25,1.6984,1.6984,1.565,1.6094,2808203,0
1983-07-26,1.6094,1.6984,1.6094,1.6984,1766299,0
1983-07-27,1.6539,1.676,1.6094,1.6094,1084369,0
1983-07-28,1.6094,1.6539,1.6094,1.6317,889321,0
1983-07-29,1.6317,1.676,1.6094,1.6317,524901,0
1983-08-01,1.6317,1.676,1.6317,1.6539,1084861,0
1983-08-02,1.6539,1.6539,1.6317,1.6539,535766,0
1983-08-03,1.6539,1.6539,1.6317,1.6539,313062,0
1983-08-04,1.6539,1.6539,1.587,1.6094,1151032,0
1983-08-05,1.6094,1.6094,1.565,1.587,534283,0
1983-08-08,1.587,1.6094,1.587,1.6094,389601,0
1983-08-09,1.6094,1.6094,1.587,1.6094,417749,0
1983-08-10,1.6094,1.6094,1.565,1.587,377256,0
1983-08-11,1.587,1.6094,1.565,1.587,439969,0
1983-08-12,1.6094,1.6094,1.565,1.587,369357,0
1983-08-15,1.6094,1.6094,1.587,1.6094,973762,0
1983-08-16,1.6094,1.6094,1.565,1.565,324419,0
1983-08-17,1.587,1.6094,1.565,1.6094,303186,0
1983-08-18,1.6094,1.6094,1.587,1.587,281955,0
1983-08-19,1.587,1.6094,1.587,1.6094,147645,0
1983-08-22,1.565,1.6094,1.565,1.587,574280,0
1983-08-23,1.587,1.587,1.565,1.565,335778,0
1983-08-24,1.565,1.6094,1.565,1.565,461201,0
1983-08-25,1.565,1.587,1.565,1.587,313062,0
1983-08-26,1.587,1.6094,1.565,1.6094,296274,0
1983-08-29,1.6094,1.6094,1.587,1.6094,326886,0
1983-08-30,1.6094,1.6094,1.587,1.587,249364,0
1983-08-31,1.6094,1.6094,1.565,1.587,403430,0
1983-09-01,1.6094,1.6094,1.587,1.587,256277,0
1983-09-02,1.587,1.6094,1.587,1.6094,419228,0
1983-09-06,1.6094,1.7428,1.587,1.7428,1666551,0
1983-09-07,1.6094,1.6317,1.587,1.6094,622176,0
1983-09-08,1.6094,1.6094,1.587,1.587,413302,0
1983-09-09,1.5202,1.5426,1.4313,1.4535,2432424,0
1983-09-12,1.4757,1.5202,1.4535,1.4979,1138194,0
1983-09-13,1.4979,1.4979,1.4757,1.4757,384663,0
1983-09-14,1.4757,1.5202,1.4535,1.5202,520457,0
1983-09-15,1.5202,1.5202,1.4535,1.4535,434537,0
1983-09-16,1.4979,1.4979,1.4757,1.4757,287388,0
1983-09-19,1.4979,1.4979,1.4535,1.4535,404910,0
1983-09-20,1.4757,1.4757,1.4535,1.4757,357999,0
1983-09-21,1.4535,1.4535,1.3646,1.3868,1013263,0
1983-09-22,1.3424,1.3868,1.3424,1.3646,621195,0
1983-09-23,1.3646,1.3868,1.2754,1.3201,703651,0
1983-09-26,1.3201,1.3424,1.2311,1.2534,909073,0
1983-09-27,1.209,1.2311,1.1644,1.1644,1289787,0
1983-09-28,1.1644,1.2311,1.1644,1.209,1006846,0
1983-09-29,1.209,1.3424,1.209,1.3201,939199,0
1983-09-30,1.3646,1.4313,1.3424,1.4313,1043877,0
1983-10-03,1.4313,1.4979,1.4093,1.4979,1003881,0
1983-10-04,1.4979,1.4979,1.4757,1.4757,756985,0
1983-10-05,1.4979,1.4979,1.4313,1.4313,526877,0
1983-10-06,1.4313,1.4535,1.3646,1.3646,543667,0
1983-10-07,1.3646,1.3868,1.3424,1.3868,489843,0
1983-10-10,1.3868,1.4313,1.3646,1.4093,249364,0
1983-10-11,1.4313,1.4313,1.4093,1.4313,277016,0
1983-10-12,1.4093,1.4535,1.3868,1.3868,686862,0
1983-10-13,1.3868,1.4093,1.3868,1.4093,182701,0
1983-10-14,1.4093,1.4093,1.3646,1.4093,196036,0
1983-10-17,1.3868,1.4093,1.3646,1.3868,267142,0
1983-10-18,1.3424,1.3646,1.3424,1.3424,394542,0
1983-10-19,1.3201,1.3424,1.2754,1.2979,385161,0
1983-10-20,1.3201,1.3201,1.2754,1.2979,285410,0
1983-10-21,1.2979,1.3201,1.2754,1.2754,417749,0
1983-10-24,1.2534,1.2754,1.2311,1.2311,758959,0
1983-10-25,1.209,1.209,0.9418,0.9641,3724186,0
1983-10-26,0.9641,1.1421,0.9641,1.0755,2150960,0
1983-10-27,1.0975,1.1865,1.0975,1.1644,1220161,0
1983-10-28,1.1421,1.209,1.1421,1.1644,955486,0
1983-10-31,1.209,1.209,1.0975,1.1644,576257,0
1983-11-01,1.1644,1.1644,1.0975,1.1197,618724,0
1983-11-02,1.1197,1.1197,1.0755,1.0755,656744,0
1983-11-03,1.1197,1.1197,1.0755,1.0755,414788,0
1983-11-04,1.0755,1.1421,1.0755,1.1197,543667,0
1983-11-07,1.1197,1.1421,1.0975,1.1197,456262,0
1983-11-08,1.0975,1.1197,1.0755,1.1197,419721,0
1983-11-09,1.1197,1.1197,1.0975,1.1197,410341,0
1983-11-10,1.0975,1.1197,1.0975,1.1197,421205,0
1983-11-11,1.0975,1.1197,1.0755,1.1197,349604,0
1983-11-14,1.1197,1.1197,1.0755,1.1197,432563,0
1983-11-15,1.1197,1.1197,1.0755,1.0975,488361,0
1983-11-16,1.0755,1.0975,1.0755,1.0755,392068,0
1983-11-17,1.0975,1.1421,1.0755,1.1421,691308,0
1983-11-18,1.1421,1.1644,1.0975,1.1421,868089,0
1983-11-21,1.1197,1.1421,1.0975,1.0975,664641,0
1983-11-22,1.0975,1.1197,1.0975,1.0975,304176,0
1983-11-23,1.1197,1.1197,1.0755,1.0755,325408,0
1983-11-25,1.0755,1.1197,1.0755,1.1197,355036,0
1983-11-28,1.1197,1.1197,1.0755,1.0975,364418,0
1983-11-29,1.0755,1.1197,1.0755,1.0975,436512,0
1983-11-30,1.0975,1.1197,1.0755,1.0755,338246,0
1983-12-01,1.0755,1.0755,1.0087,1.0087,1262627,0
1983-12-02,1.0087,1.0532,0.9862,1.0087,769332,0
1983-12-05,1.0309,1.0755,1.0087,1.0532,444906,0
1983-12-06,1.0309,1.0309,0.9862,1.0087,408860,0
1983-12-07,0.9862,1.0087,0.9418,0.9862,1073996,0
1983-12-08,0.9862,1.0087,0.9641,0.9641,586624,0
1983-12-09,0.9641,0.9862,0.9418,0.9641,894750,0
1983-12-12,0.9418,0.9862,0.9418,0.9418,971290,0
1983-12-13,0.9418,0.9641,0.9195,0.9195,680941,0
1983-12-14,0.9195,0.9418,0.8974,0.9195,952521,0
1983-12-15,0.9418,0.9418,0.9195,0.9195,711061,0
1983-12-16,0.9195,0.9418,0.9195,0.9195,518482,0
1983-12-19,0.9195,0.9418,0.9195,0.9195,620204,0
1983-12-20,0.9195,0.9418,0.8974,0.9195,856732,0
1983-12-21,0.8974,0.9195,0.8974,0.8974,591564,0
1983-12-22,0.8974,0.9195,0.8974,0.9195,1101159,0
1983-12-23,0.8974,0.9195,0.8974,0.8974,580703,0
1983-12-27,0.8974,0.9418,0.8974,0.9195,847353,0
1983-12-28,0.8974,0.9195,0.8974,0.9195,929811,0
1983-12-29,0.8974,0.9418,0.8974,0.9195,1483354,0
1983-12-30,0.8974,0.9195,0.8752,0.8974,2118865,0
1984-01-03,0.8974,0.9862,0.8752,0.9862,789573,0
1984-01-04,0.9862,1.0975,0.9862,1.0755,1299662,0
1984-01-05,1.1197,1.1644,1.0755,1.1421,1759382,0
1984-01-06,1.1421,1.209,1.1197,1.1865,1230530,0
1984-01-09,1.209,1.2754,1.1865,1.2754,1528290,0
1984-01-10,1.2979,1.3201,1.2754,1.2754,1618652,0
1984-01-11,1.2979,1.2979,1.209,1.2311,886849,0
1984-01-12,1.2311,1.2534,1.209,1.209,497247,0
1984-01-13,1.209,1.2311,1.1865,1.2311,344177,0
1984-01-16,1.2311,1.2311,1.1865,1.1865,298741,0
1984-01-17,1.2311,1.2311,1.209,1.209,339729,0
1984-01-18,1.209,1.2311,1.209,1.209,337261,0
1984-01-19,1.209,1.2311,1.1865,1.1865,692298,0
1984-01-20,1.1865,1.209,1.1865,1.1865,235045,0
1984-01-23,1.1644,1.1865,1.1421,1.1421,400465,0
1984-01-24,1.1421,1.1644,1.1197,1.1644,748589,0
1984-01-25,1.1644,1.2311,1.1421,1.2311,356517,0
1984-01-26,1.2311,1.2311,1.209,1.2311,266155,0
1984-01-27,1.2311,1.2311,1.1865,1.2311,287880,0
1984-01-30,1.2311,1.2534,1.209,1.209,717973,0
1984-01-31,1.1865,1.2311,1.1865,1.2311,394542,0
1984-02-01,1.209,1.2311,1.1644,1.1865,600945,0
1984-02-02,1.1865,1.2311,1.1644,1.209,382197,0
1984-02-03,1.2754,1.3868,1.2534,1.2979,2137626,0
1984-02-06,1.2979,1.3868,1.2754,1.3424,2037391,0
1984-02-07,1.3424,1.3868,1.3201,1.3646,1216706,0
1984-02-08,1.3646,1.3868,1.3646,1.3868,969808,0
1984-02-09,1.3868,1.4093,1.3424,1.3868,1290773,0
1984-02-10,1.3646,1.4535,1.3646,1.4535,1153500,0
1984-02-13,1.5202,1.565,1.5202,1.5426,1759876,0
1984-02-14,1.587,1.6317,1.587,1.6317,1557913,0
1984-02-15,1.6539,1.6984,1.4757,1.5202,2213180,0
1984-02-16,1.4979,1.5202,1.3646,1.4535,1445827,0
1984-02-17,1.4313,1.4535,1.3868,1.4535,782169,0
1984-02-21,1.4757,1.565,1.4535,1.565,838952,0
1984-02-22,1.565,1.587,1.5202,1.587,738711,0
1984-02-23,1.565,1.6094,1.5426,1.587,721923,0
1984-02-24,1.587,1.6539,1.565,1.6317,1226085,0
1984-02-27,1.6317,1.6539,1.587,1.6094,1012277,0
1984-02-28,1.6094,1.7649,1.5202,1.5202,576753,0
1984-02-29,1.5426,1.587,1.5202,1.587,589094,0
1984-03-01,1.565,1.6539,1.565,1.6317,1011783,0
1984-03-02,1.6317,1.6984,1.6317,1.6317,814264,0
1984-03-05,1.6317,1.6539,1.6094,1.6094,381207,0
1984-03-06,1.6094,1.6317,1.5426,1.565,467619,0
1984-03-07,1.587,1.587,1.5426,1.565,561937,0
1984-03-08,1.565,1.6317,1.565,1.6094,583170,0
1984-03-09,1.6094,1.6094,1.587,1.6094,632549,0
1984-03-12,1.6317,1.6539,1.6094,1.6317,412318,0
1984-03-13,1.6317,1.6317,1.587,1.587,435031,0
1984-03-14,1.6094,1.6094,1.565,1.565,796489,0
1984-03-15,1.565,1.565,1.5202,1.5202,912526,0
1984-03-16,1.5202,1.5426,1.3646,1.4313,1283860,0
1984-03-19,1.4313,1.4313,1.3646,1.3646,605878,0
1984-03-20,1.3646,1.4757,1.3424,1.4757,1357433,0
1984-03-21,1.4979,1.4979,1.4757,1.4757,458239,0
1984-03-22,1.4757,1.4757,1.4535,1.4757,418243,0
1984-03-23,1.4313,1.4757,1.4313,1.4535,202452,0
1984-03-26,1.4979,1.587,1.4757,1.5426,836977,0
1984-03-27,1.5426,1.5426,1.4979,1.4979,273561,0
1984-03-28,1.5202,1.5202,1.4757,1.4757,189617,0
1984-03-29,1.4757,1.4757,1.4535,1.4757,134806,0
1984-03-30,1.4535,1.4757,1.4313,1.4313,206896,0
1984-04-02,1.4535,1.4979,1.4535,1.4979,324419,0
1984-04-03,1.4979,1.5426,1.4757,1.4979,523420,0
1984-04-04,1.4979,1.565,1.4979,1.5426,406885,0
1984-04-05,1.5426,1.587,1.5426,1.587,863150,0
1984-04-06,1.565,1.565,1.4979,1.5202,472556,0
1984-04-09,1.4979,1.565,1.4979,1.5202,300719,0
1984-04-10,1.4757,1.4979,1.3868,1.4093,529839,0
1984-04-11,1.3868,1.3868,1.3201,1.3646,563419,0
1984-04-12,1.3424,1.3646,1.3201,1.3646,386641,0
1984-04-13,1.3646,1.3868,1.3201,1.3201,538233,0
1984-04-16,1.2979,1.3646,1.2979,1.3646,404910,0
1984-04-17,1.3424,1.3868,1.3201,1.3646,442932,0
1984-04-18,1.3646,1.3646,1.3201,1.3201,106167,0
1984-04-19,1.3201,1.3646,1.3201,1.3424,249857,0
1984-04-23,1.3424,1.3424,1.3201,1.3424,441450,0
1984-04-24,1.3424,1.3424,1.3201,1.3201,282448,0
1984-04-25,1.3424,1.3424,1.2754,1.2754,309610,0
1984-04-26,1.2754,1.2979,1.2311,1.2534,376766,0
1984-04-27,1.2534,1.2979,1.2311,1.2979,214801,0
1984-04-30,1.2979,1.2979,1.2754,1.2754,151596,0
1984-05-01,1.2754,1.2979,1.2534,1.2979,126411,0
1984-05-02,1.2979,1.2979,1.2754,1.2979,188628,0
1984-05-03,1.2979,1.4313,1.2754,1.4313,907593,0
1984-05-04,1.4313,1.5202,1.3868,1.4093,2407240,0
1984-05-07,1.4313,1.4313,1.3424,1.3646,233071,0
1984-05-08,1.3646,1.4093,1.3424,1.4093,691308,0
1984-05-09,1.3868,1.3868,1.3424,1.3424,177764,0
1984-05-10,1.3424,1.3868,1.3201,1.3424,247884,0
1984-05-11,1.3201,1.3424,1.2311,1.2534,687855,0
1984-05-14,1.2534,1.2534,1.209,1.2311,388613,0
1984-05-15,1.2311,1.2534,1.209,1.2311,245910,0
1984-05-16,1.2311,1.2534,1.209,1.2534,322938,0
1984-05-17,1.2534,1.2534,1.209,1.2534,241958,0
1984-05-18,1.2311,1.2534,1.1865,1.209,239983,0
1984-05-21,1.209,1.2534,1.1644,1.1865,234552,0
1984-05-22,1.1644,1.209,1.1644,1.209,328867,0
1984-05-23,1.209,1.2311,1.209,1.2311,165421,0
1984-05-24,1.2311,1.2311,1.209,1.209,281459,0
1984-05-25,1.209,1.2311,1.209,1.209,137271,0
1984-05-29,1.209,1.2311,1.1865,1.209,163937,0
1984-05-30,1.209,1.2311,1.1865,1.209,127400,0
1984-05-31,1.209,1.209,1.1865,1.1865,292327,0
1984-06-01,1.209,1.2534,1.1865,1.2311,280476,0
1984-06-04,1.2534,1.3868,1.2534,1.3424,1787528,0
1984-06-05,1.3868,1.4757,1.3868,1.4757,1312503,0
1984-06-06,1.4979,1.5202,1.4535,1.4535,1039435,0
1984-06-07,1.4757,1.4757,1.4313,1.4313,389601,0
1984-06-08,1.4313,1.4535,1.4313,1.4313,473057,0
1984-06-11,1.4535,1.4535,1.3868,1.4313,260230,0
1984-06-12,1.4313,1.4313,1.3868,1.4093,199985,0
1984-06-13,1.4093,1.4535,1.3868,1.4313,683409,0
1984-06-14,1.4313,1.4313,1.4093,1.4093,436017,0
1984-06-15,1.4313,1.4313,1.4093,1.4093,181222,0
1984-06-18,1.4313,1.4979,1.4093,1.4979,702667,0
1984-06-19,1.4979,1.4979,1.4313,1.4757,495275,0
1984-06-20,1.4313,1.4979,1.4313,1.4979,281459,0
1984-06-21,1.4979,1.4979,1.4535,1.4535,182209,0
1984-06-22,1.4535,1.4757,1.4313,1.4535,145176,0
1984-06-25,1.4535,1.4535,1.4313,1.4535,329359,0
1984-06-26,1.4313,1.4535,1.4093,1.4313,236527,0
1984-06-27,1.4313,1.4313,1.4093,1.4093,179244,0
1984-06-28,1.4093,1.4313,1.4093,1.4313,146657,0
1984-06-29,1.4093,1.4757,1.4093,1.4313,400959,0
1984-07-02,1.4313,1.5426,1.4313,1.5426,955987,0
1984-07-03,1.5426,1.565,1.5202,1.5202,748095,0
1984-07-05,1.5426,1.565,1.4979,1.565,2371687,0
1984-07-06,1.587,1.6317,1.565,1.6317,1436937,0
1984-07-09,1.6094,1.6094,1.565,1.6094,687855,0
1984-07-10,1.587,1.587,1.565,1.565,1158437,0
1984-07-11,1.565,1.587,1.5426,1.565,313062,0
1984-07-12,1.565,1.6094,1.5426,1.587,974743,0
1984-07-13,1.565,1.6094,1.565,1.565,684889,0
1984-07-16,1.5426,1.565,1.4757,1.4979,521940,0
1984-07-17,1.4757,1.4979,1.4757,1.4979,209367,0
1984-07-18,1.4979,1.4979,1.4757,1.4979,324419,0
1984-07-19,1.4979,1.4979,1.4757,1.4979,191592,0
1984-07-20,1.4757,1.4757,1.4093,1.4093,567370,0
1984-07-23,1.4093,1.4313,1.3868,1.4093,186654,0
1984-07-24,1.3868,1.4313,1.3868,1.4093,286891,0
1984-07-25,1.4093,1.4313,1.3868,1.4093,293804,0
1984-07-26,1.4093,1.4757,1.4093,1.4757,591071,0
1984-07-27,1.4757,1.5202,1.4535,1.4979,262696,0
1984-07-30,1.4757,1.5426,1.4757,1.5202,368864,0
1984-07-31,1.565,1.6094,1.565,1.587,1215716,0
1984-08-01,1.6094,1.6539,1.6094,1.6539,1503599,0
1984-08-02,1.7205,1.7205,1.6539,1.6539,1147575,0
1984-08-03,1.6539,1.6984,1.6317,1.6984,1778639,0
1984-08-06,1.6984,1.7875,1.676,1.7649,2182069,0
1984-08-07,1.7649,1.7649,1.7205,1.7428,612797,0
1984-08-08,1.7205,1.7428,1.676,1.676,555022,0
1984-08-09,1.676,1.7428,1.6539,1.7205,713035,0
1984-08-10,1.7875,1.8318,1.7428,1.7649,1144116,0
1984-08-13,1.7875,1.7875,1.7205,1.7875,464168,0
1984-08-14,1.7875,1.8318,1.7649,1.7875,814756,0
1984-08-15,1.8096,1.8762,1.7875,1.8762,2261570,0
1984-08-16,1.8762,1.8762,1.8096,1.8318,1060172,0
1984-08-17,1.8318,1.8318,1.7875,1.8096,564899,0
1984-08-20,1.8096,1.8318,1.7649,1.8318,921418,0
1984-08-21,1.8318,1.943,1.8318,1.8985,1418174,0
1984-08-22,1.9209,2.1212,1.9209,2.0543,3125708,0
1984-08-23,2.0988,2.1656,2.0543,2.1212,2415635,0
1984-08-24,2.1656,2.3879,2.1656,2.2991,5520608,0
1984-08-27,2.3212,2.4326,2.2767,2.3879,2756352,0
1984-08-28,2.366,2.3879,2.1433,2.3212,4280198,0
1984-08-29,2.2991,2.3212,2.032,2.0766,2332185,0
1984-08-30,2.1433,2.2102,2.1212,2.2102,1349043,0
1984-08-31,2.1878,2.2544,2.1878,2.2323,555517,0
1984-09-04,2.2102,2.2323,2.1878,2.2323,516505,0
1984-09-05,2.2323,2.2323,2.1878,2.2102,488361,0
1984-09-06,2.1878,2.2991,2.1878,2.2991,2605745,0
1984-09-07,2.3212,2.3212,2.2102,2.2102,1430021,0
1984-09-10,2.1878,2.1878,2.1212,2.1212,958946,0
1984-09-11,2.2102,2.2544,2.1878,2.1878,871053,0
1984-09-12,2.2102,2.2102,2.1878,2.1878,427621,0
1984-09-13,2.1878,2.2102,2.1656,2.2102,1449776,0
1984-09-14,2.2323,2.2323,2.1878,2.2102,972774,0
1984-09-17,2.1433,2.1433,2.0766,2.0988,1354971,0
1984-09-18,2.0988,2.1212,2.0543,2.0543,871053,0
1984-09-19,2.0543,2.0988,2.032,2.0766,1202387,0
1984-09-20,2.0766,2.1212,2.0766,2.1212,2008254,0
1984-09-21,2.0988,2.1212,2.0988,2.0988,929811,0
1984-09-24,2.0988,2.1212,2.0988,2.0988,285906,0
1984-09-25,2.1212,2.1212,2.0766,2.0988,307143,0
1984-09-26,2.0988,2.0988,2.0766,2.0766,572795,0
1984-09-27,2.0988,2.0988,1.9875,2.032,1598407,0
1984-09-28,2.0543,2.0543,1.9654,1.9875,1169302,0
1984-10-01,1.9875,1.9875,1.9654,1.9875,411330,0
1984-10-02,1.9875,2.0097,1.9654,2.0097,1687788,0
1984-10-03,2.0097,2.0097,1.9654,1.9875,419721,0
1984-10-04,1.9875,2.0097,1.9654,2.0097,282448,0
1984-10-05,1.9875,2.1212,1.9875,2.1212,1792960,0
1984-10-08,2.1212,2.1212,2.0097,2.0543,751058,0
1984-10-09,2.032,2.0543,2.0097,2.0543,547123,0
1984-10-10,2.0543,2.0543,2.0097,2.032,487867,0
1984-10-11,2.032,2.0988,2.032,2.0988,1067087,0
1984-10-12,2.0988,2.1433,2.0766,2.1212,1362871,0
1984-10-15,2.1212,2.2102,2.0988,2.1656,1631987,0
1984-10-16,2.1656,2.1878,2.1212,2.1433,718962,0
1984-10-17,2.1433,2.1433,2.0988,2.1212,249364,0
1984-10-18,2.1212,2.1878,2.1212,2.1878,1401385,0
1984-10-19,2.2102,2.2544,2.1878,2.2102,1381139,0
1984-10-22,2.2102,2.2991,2.1878,2.2991,882408,0
1984-10-23,2.2767,2.366,2.2767,2.3212,1221645,0
1984-10-24,2.3212,2.3436,2.2544,2.2544,592057,0
1984-10-25,2.2767,2.2991,2.2323,2.2767,354545,0
1984-10-26,2.2767,2.2767,2.2323,2.2323,555022,0
1984-10-29,2.2323,2.2991,2.2323,2.2767,579711,0
1984-10-30,2.2767,2.3212,2.2767,2.2991,614772,0
1984-10-31,2.2991,2.3212,2.2544,2.2767,264673,0
1984-11-01,2.2767,2.3212,2.2767,2.3212,1007338,0
1984-11-02,2.3212,2.3436,2.2991,2.3212,421205,0
1984-11-05,2.2991,2.3212,2.2544,2.2544,371331,0
1984-11-06,2.2767,2.2991,2.2323,2.2991,466140,0
1984-11-07,2.2767,2.2767,2.2323,2.2767,271088,0
1984-11-08,2.2544,2.2991,2.2544,2.2991,580203,0
1984-11-09,2.2991,2.3436,2.2544,2.2767,1067581,0
1984-11-12,2.2991,2.2991,2.2767,2.2991,495765,0
1984-11-13,2.2767,2.2991,2.2323,2.2544,300225,0
1984-11-14,2.2323,2.2544,2.2102,2.2323,406885,0
1984-11-15,2.2323,2.2767,2.2323,2.2323,530826,0
1984-11-16,2.2323,2.2544,2.2102,2.2102,415278,0
1984-11-19,2.2102,2.2102,2.032,2.0988,680941,0
1984-11-20,2.0766,2.0988,2.032,2.0988,380712,0
1984-11-21,2.0988,2.1212,2.0543,2.0988,2001836,0
1984-11-23,2.1212,2.1656,2.0988,2.1433,218747,0
1984-11-26,2.1656,2.1656,2.1212,2.1433,184678,0
1984-11-27,2.1212,2.1433,2.0766,2.0766,138261,0
1984-11-28,2.0766,2.0988,2.032,2.0543,279980,0
1984-11-29,2.032,2.0543,2.0097,2.0097,314054,0
1984-11-30,2.0097,2.0766,2.0097,2.0543,256770,0
1984-12-03,2.032,2.0543,2.0097,2.0097,344177,0
1984-12-04,2.032,2.032,1.9875,1.9875,309113,0
1984-12-05,2.0097,2.032,1.9654,1.9875,331335,0
1984-12-06,1.9654,2.0988,1.8762,2.0766,2485262,0
1984-12-07,2.0988,2.1433,1.9875,2.0097,2483780,0
1984-12-10,1.9875,2.032,1.9209,2.032,553541,0
1984-12-11,2.032,2.0988,2.0097,2.0988,325408,0
1984-12-12,2.0766,2.0988,2.0543,2.0988,197025,0
1984-12-13,2.0988,2.0988,2.0766,2.0988,296274,0
1984-12-14,2.0766,2.0988,2.0543,2.0766,280476,0
1984-12-17,2.0543,2.0766,2.032,2.0543,454784,0
1984-12-18,2.0766,2.1212,2.0543,2.1212,546630,0
1984-12-19,2.1433,2.1656,2.0766,2.0988,1816171,0
1984-12-20,2.0988,2.1212,2.0766,2.0766,194056,0
1984-12-21,2.0543,2.0766,1.9654,2.0097,392068,0
1984-12-24,2.0097,2.0543,1.9654,2.032,255294,0
1984-12-26,2.0097,2.032,1.9875,2.032,190108,0
1984-12-27,2.0097,2.0097,1.7428,1.943,1387061,0
1984-12-28,1.8762,1.943,1.8318,1.9209,740690,0
1984-12-31,1.8541,1.8762,1.7649,1.8318,903641,0
1985-01-02,1.8541,1.8541,1.7649,1.8096,967338,0
1985-01-03,1.7875,1.8318,1.7875,1.7875,295288,0
1985-01-04,1.8096,1.8096,1.7649,1.7875,697727,0
1985-01-07,1.7875,1.8762,1.7875,1.8541,381702,0
1985-01-08,1.8985,1.943,1.8762,1.9209,506632,0
1985-01-09,1.8985,1.943,1.8762,1.9209,339729,0
1985-01-10,1.943,1.9875,1.9209,1.9654,481449,0
1985-01-11,1.9654,2.032,1.9654,2.0097,388125,0
1985-01-14,2.0097,2.0988,2.0097,2.0766,787599,0
1985-01-15,2.0766,2.1212,2.032,2.0543,493298,0
1985-01-16,2.032,2.0766,2.032,2.0766,238006,0
1985-01-17,2.0766,2.0988,2.032,2.0543,359480,0
1985-01-18,2.0543,2.0988,2.0543,2.0988,1192508,0
1985-01-21,2.0988,2.1212,2.0543,2.0988,584649,0
1985-01-22,2.0988,2.1656,2.0766,2.1433,1345584,0
1985-01-23,2.1433,2.2323,2.1433,2.2102,915986,0
1985-01-24,2.2323,2.2544,2.2323,2.2544,928328,0
1985-01-25,2.2323,2.2544,2.1878,2.1878,455772,0
1985-01-28,2.1878,2.2323,2.1656,2.2102,1326824,0
1985-01-29,2.1433,2.2102,2.1212,2.2102,621195,0
1985-01-30,2.1878,2.2323,2.1656,2.1878,1088815,0
1985-01-31,2.1433,2.2102,2.1212,2.2102,1051283,0
1985-02-01,2.2102,2.2323,2.1878,2.2323,1139178,0
1985-02-04,2.2323,2.3212,2.2102,2.3212,1831478,0
1985-02-05,2.3436,2.3436,2.2544,2.3212,1326824,0
1985-02-06,2.3212,2.3212,2.2991,2.2991,966845,0
1985-02-07,2.3212,2.4994,2.3212,2.4326,3584933,0
1985-02-08,2.4549,2.4549,2.3879,2.4326,1419161,0
1985-02-11,2.4549,2.4549,2.3212,2.366,674522,0
1985-02-12,2.3212,2.3879,2.3212,2.366,795997,0
1985-02-13,2.366,2.4771,2.3436,2.4771,911048,0
1985-02-14,2.4771,2.4771,2.3436,2.3436,1141649,0
1985-02-15,2.3436,2.4102,2.3436,2.366,947587,0
1985-02-19,2.3436,2.366,2.3212,2.366,535766,0
1985-02-20,2.3436,2.3879,2.3436,2.366,362939,0
1985-02-21,2.3436,2.3879,2.1656,2.3879,394046,0
1985-02-22,2.3879,2.3879,2.3436,2.366,266155,0
1985-02-25,2.3212,2.3436,2.2767,2.3212,1332747,0
1985-02-26,2.2991,2.366,2.2767,2.3212,744639,0
1985-02-27,2.3212,2.3436,2.2991,2.3212,454290,0
1985-02-28,2.3212,2.3212,2.2991,2.3212,390587,0
1985-03-01,2.3212,2.366,2.2991,2.366,1400399,0
1985-03-04,2.3212,2.366,2.2991,2.2991,802417,0
1985-03-05,2.3212,2.3212,2.2102,2.2544,1153500,0
1985-03-06,2.2767,2.3436,2.2767,2.2991,809323,0
1985-03-07,2.2767,2.2991,2.2767,2.2767,267635,0
1985-03-08,2.2767,2.2991,2.2544,2.2767,275533,0
1985-03-11,2.2544,2.2767,2.2544,2.2544,676000,0
1985-03-12,2.2544,2.2991,2.2544,2.2544,523910,0
1985-03-13,2.2544,2.2767,2.2544,2.2544,209859,0
1985-03-14,2.2544,2.2767,2.2544,2.2767,688349,0
1985-03-15,2.2544,2.2767,2.2544,2.2767,143689,0
1985-03-18,2.2544,2.2767,2.2544,2.2544,463669,0
1985-03-19,2.2767,2.3436,2.2544,2.3212,1431997,0
1985-03-20,2.366,2.4326,2.3436,2.4102,1858142,0
1985-03-21,2.366,2.4771,2.366,2.4771,1173251,0
1985-03-22,2.4771,2.4771,2.4102,2.4326,568356,0
1985-03-25,2.4326,2.4549,2.366,2.366,709087,0
1985-03-26,2.366,2.4549,2.3436,2.4326,979189,0
1985-03-27,2.4326,2.5511,2.4326,2.4771,1666057,0
1985-03-28,2.4994,2.5511,2.4771,2.4771,1651737,0
1985-03-29,2.5216,2.5216,2.4549,2.4549,302204,0
1985-04-01,2.4771,2.4994,2.4549,2.4549,198998,0
1985-04-02,2.4771,2.4771,2.4326,2.4326,396022,0
1985-04-03,2.4549,2.4771,2.3879,2.3879,347135,0
1985-04-04,2.3879,2.3879,2.366,2.366,181717,0
1985-04-08,2.366,2.3879,2.3212,2.3212,1145106,0
1985-04-09,2.3212,2.366,2.3212,2.3436,278002,0
1985-04-10,2.3436,2.4102,2.3436,2.3879,184185,0
1985-04-11,2.3879,2.4549,2.3879,2.4102,229118,0
1985-04-12,2.4326,2.4326,2.3879,2.4102,93327,0
1985-04-15,2.3879,2.4326,2.366,2.4102,460707,0
1985-04-16,2.4102,2.4771,2.3879,2.4549,638969,0
1985-04-17,2.4549,2.4771,2.4326,2.4549,275042,0
1985-04-18,2.4994,2.5511,2.4771,2.5216,877964,0
1985-04-19,2.4771,2.4994,2.4326,2.4549,279484,0
1985-04-22,2.4549,2.4549,2.3436,2.4102,398984,0
1985-04-23,2.366,2.3879,2.3212,2.3879,291337,0
1985-04-24,2.3879,2.3879,2.3436,2.366,346643,0
1985-04-25,2.366,2.4102,2.366,2.3879,354048,0
1985-04-26,2.4102,2.4326,2.3879,2.4102,248871,0
1985-04-29,2.3879,2.4102,2.2544,2.2767,534777,0
1985-04-30,2.2991,2.3436,2.2544,2.3212,744145,0
1985-05-01,2.3436,2.3436,2.2323,2.2544,300719,0
1985-05-02,2.2323,2.2544,2.2102,2.2544,191094,0
1985-05-03,2.2767,2.2767,2.1878,2.1878,601933,0
1985-05-06,2.1878,2.2323,2.1878,2.2102,141225,0
1985-05-07,2.1878,2.2102,2.1433,2.1433,300719,0
1985-05-08,2.1656,2.2767,2.1433,2.2544,1840861,0
1985-05-09,2.4102,2.4994,2.3879,2.4326,4399693,0
1985-05-10,2.4326,2.4326,2.366,2.3879,1785553,0
1985-05-13,2.4102,2.4326,2.3879,2.4102,1479406,0
1985-05-14,2.4102,2.4994,2.3879,2.4771,1681858,0
1985-05-15,2.4771,2.5511,2.4549,2.5511,2542538,0
1985-05-16,2.5958,2.6404,2.5735,2.5958,3341498,0
1985-05-17,2.5958,2.6178,2.5511,2.5958,2054668,0
1985-05-20,2.6404,2.6625,2.6178,2.6404,1311021,0
1985-05-21,2.6404,2.6404,2.5511,2.5735,979684,0
1985-05-22,2.5735,2.5735,2.4771,2.5735,824636,0
1985-05-23,2.5735,2.5735,2.5511,2.5511,607856,0
1985-05-24,2.5735,2.5735,2.5216,2.5216,747106,0
1985-05-28,2.5511,2.5735,2.4994,2.4994,1347561,0
1985-05-29,2.4994,2.5216,2.4771,2.5216,690319,0
1985-05-30,2.5216,2.5216,2.4994,2.4994,375774,0
1985-05-31,2.4994,2.5216,2.4326,2.4994,1331266,0
1985-06-03,2.4994,2.5511,2.4994,2.5511,748589,0
1985-06-04,2.5216,2.5511,2.4771,2.5216,3526667,0
1985-06-05,2.4994,2.5511,2.4994,2.5216,1198434,0
1985-06-06,2.5511,2.5958,2.5216,2.5735,1800370,0
1985-06-07,2.5735,2.5735,2.5511,2.5735,517990,0
1985-06-10,2.5511,2.5735,2.5216,2.5735,1114489,0
1985-06-11,2.5735,2.6625,2.5735,2.6404,1987516,0
1985-06-12,2.6178,2.7067,2.6178,2.6625,2660556,0
1985-06-13,2.6404,2.6625,2.5958,2.5958,912033,0
1985-06-14,2.6178,2.6625,2.5958,2.6625,790561,0
1985-06-17,2.6625,2.7067,2.6625,2.7067,897717,0
1985-06-18,2.6847,2.796,2.6625,2.7735,4923116,0
1985-06-19,2.7735,2.9071,2.7735,2.8404,6098341,0
1985-06-20,2.8404,2.8625,2.7515,2.796,1571247,0
1985-06-21,2.7735,2.818,2.7735,2.818,1218185,0
1985-06-24,2.7735,2.796,2.7515,2.7735,990548,0
1985-06-25,2.796,2.8404,2.7735,2.8404,1514465,0
1985-06-26,2.8404,2.885,2.8404,2.885,1913941,0
1985-06-27,2.885,3.0183,2.885,2.9959,4700907,0
1985-06-28,3.0183,3.0627,2.9742,2.9959,2100104,0
1985-07-01,2.9742,3.0183,2.9517,2.9959,859199,0
1985-07-02,3.0408,3.0408,2.9742,2.9742,596499,0
1985-07-03,2.9742,2.9959,2.9295,2.9295,381702,0
1985-07-05,2.9071,3.0183,2.885,2.9959,849816,0
1985-07-08,2.9959,3.0408,2.9959,3.0183,839444,0
1985-07-09,2.9959,3.0183,2.9295,2.9295,805870,0
1985-07-10,2.9295,2.9295,2.7515,2.818,1177204,0
1985-07-11,2.8404,2.885,2.818,2.818,713531,0
1985-07-12,2.796,2.818,2.7735,2.7735,1097700,0
1985-07-15,2.7735,2.8404,2.7735,2.818,1396447,0
1985-07-16,2.818,2.885,2.796,2.8404,1425085,0
1985-07-17,2.8625,2.9071,2.8404,2.8625,898209,0
1985-07-18,2.885,2.885,2.818,2.818,425156,0
1985-07-19,2.796,2.8404,2.796,2.818,240475,0
1985-07-22,2.796,2.8404,2.7735,2.8404,261213,0
1985-07-23,2.818,2.9295,2.818,2.8625,941166,0
1985-07-24,2.8404,2.8625,2.7292,2.7735,612797,0
1985-07-25,2.7515,2.796,2.7515,2.7735,420709,0
1985-07-26,2.796,2.796,2.7292,2.7735,295288,0
1985-07-29,2.7515,2.7735,2.7292,2.7292,444906,0
1985-07-30,2.7067,2.7735,2.7067,2.7735,531318,0
1985-07-31,2.7515,2.818,2.7515,2.7735,272572,0
1985-08-01,2.7735,2.796,2.7515,2.7735,534777,0
1985-08-02,2.796,2.796,2.7515,2.7735,309610,0
1985-08-05,2.7292,2.7515,2.7067,2.7292,320469,0
1985-08-06,2.7292,2.7735,2.6625,2.6847,652791,0
1985-08-07,2.6404,2.6625,2.5958,2.6404,891786,0
1985-08-08,2.6404,2.818,2.6178,2.818,754515,0
1985-08-09,2.818,2.818,2.7735,2.796,452312,0
1985-08-12,2.7735,2.7735,2.6625,2.6847,519962,0
1985-08-13,2.6847,2.6847,2.6625,2.6625,209859,0
1985-08-14,2.6625,2.6625,2.6178,2.6404,529346,0
1985-08-15,2.6404,2.6847,2.6404,2.6404,823154,0
1985-08-16,2.6625,2.6625,2.6404,2.6404,121965,0
1985-08-19,2.6847,2.7735,2.6625,2.7292,876978,0
1985-08-20,2.7067,2.7735,2.7067,2.7515,294794,0
1985-08-21,2.7515,2.7735,2.6847,2.6847,256770,0
1985-08-22,2.7067,2.7067,2.6625,2.6847,307143,0
1985-08-23,2.6847,2.7067,2.6625,2.6847,312075,0
1985-08-26,2.6625,2.6847,2.6404,2.6625,403430,0
1985-08-27,2.7067,2.7515,2.7067,2.7292,339729,0
1985-08-28,2.7515,2.7515,2.7067,2.7292,163937,0
1985-08-29,2.7515,2.7515,2.7292,2.7292,131841,0
1985-08-30,2.7292,2.7292,2.7067,2.7067,488361,0
1985-09-03,2.6847,2.7067,2.6625,2.6625,620204,0
1985-09-04,2.6625,2.6847,2.6178,2.6178,1039927,0
1985-09-05,2.5958,2.5958,2.5216,2.5511,1001905,0
1985-09-06,2.5511,2.6178,2.5511,2.5958,841915,0
1985-09-09,2.5958,2.6178,2.5511,2.5511,477495,0
1985-09-10,2.5511,2.6625,2.5216,2.6404,1127326,0
1985-09-11,2.6178,2.6178,2.5958,2.5958,558974,0
1985-09-12,2.5958,2.5958,2.5216,2.5511,589094,0
1985-09-13,2.5216,2.5511,2.3879,2.4326,943639,0
1985-09-16,2.4549,2.5216,2.4326,2.4994,385161,0
1985-09-17,2.5216,2.5511,2.4326,2.4994,535766,0
1985-09-18,2.4549,2.4549,2.3879,2.3879,465645,0
1985-09-19,2.366,2.3879,2.3436,2.3436,1414224,0
1985-09-20,2.3436,2.3879,2.2767,2.3212,1352004,0
1985-09-23,2.4102,2.4771,2.3879,2.4102,841915,0
1985-09-24,2.4326,2.4549,2.4102,2.4549,726861,0
1985-09-25,2.4771,2.4771,2.3436,2.3436,861175,0
1985-09-26,2.2991,2.3436,2.1878,2.2991,608846,0
1985-09-30,2.3436,2.4326,2.3436,2.4102,435525,0
1985-10-01,2.3879,2.4994,2.3879,2.4994,364911,0
1985-10-02,2.4994,2.5735,2.3879,2.3879,734268,0
1985-10-03,2.366,2.3879,2.3212,2.366,789080,0
1985-10-04,2.366,2.366,2.3436,2.3436,294295,0
1985-10-07,2.3436,2.3879,2.3436,2.3436,296274,0
1985-10-08,2.3436,2.3879,2.3436,2.366,282942,0
1985-10-09,2.366,2.4326,2.366,2.4102,560453,0
1985-10-10,2.4549,2.5216,2.4326,2.4771,616254,0
1985-10-11,2.4994,2.7292,2.4771,2.7067,1182635,0
1985-10-14,2.6847,2.7735,2.6847,2.7735,1086341,0
1985-10-15,2.7515,2.8404,2.7515,2.7515,1157451,0
1985-10-16,2.7735,2.7735,2.7292,2.7515,635018,0
1985-10-17,2.7735,2.8625,2.7735,2.818,1577669,0
1985-10-18,2.8404,2.9071,2.7067,2.7067,522433,0
1985-10-21,2.7292,2.7515,2.7067,2.7292,433058,0
1985-10-22,2.7292,2.7292,2.6625,2.6847,244921,0
1985-10-23,2.7067,2.7067,2.6404,2.6625,121469,0
1985-10-24,2.6625,2.6625,2.5511,2.5511,360468,0
1985-10-25,2.5735,2.5735,2.4549,2.5511,536756,0
1985-10-28,2.5216,2.6178,2.4994,2.6178,504651,0
1985-10-29,2.6404,2.7067,2.6404,2.6847,590576,0
1985-10-30,2.6847,2.7292,2.6847,2.7067,384663,0
1985-10-31,2.7067,2.7067,2.6404,2.6625,202452,0
1985-11-01,2.6625,2.7067,2.6404,2.7067,448855,0
1985-11-04,2.6847,2.7292,2.6847,2.7067,453300,0
1985-11-05,2.6847,2.7067,2.6847,2.7067,234552,0
1985-11-06,2.6847,2.6847,2.6178,2.6404,307634,0
1985-11-07,2.6404,2.6847,2.2323,2.2767,3346435,0
1985-11-08,2.2544,2.2767,2.0988,2.2102,8517926,0
1985-11-11,2.1878,2.1878,2.1212,2.1878,1701117,0
1985-11-12,2.1656,2.1656,2.1212,2.1433,664150,0
1985-11-13,2.1212,2.2767,2.0543,2.2767,2675865,0
1985-11-14,2.2323,2.3212,2.2102,2.2991,1856165,0
1985-11-15,2.2767,2.2991,2.2102,2.2323,1484837,0
1985-11-18,2.2323,2.2544,2.1656,2.2544,692791,0
1985-11-19,2.2544,2.2767,2.2102,2.2323,886849,0
1985-11-20,2.2102,2.2323,2.1656,2.2323,335287,0
1985-11-21,2.2102,2.2544,2.1656,2.2102,1610754,0
1985-11-22,2.1878,2.2102,2.1433,2.1878,997958,0
1985-11-25,2.1656,2.1878,2.0988,2.1656,1924804,0
1985-11-26,2.1433,2.1433,2.1212,2.1433,1099183,0
1985-11-27,2.1212,2.1656,2.0988,2.1433,707113,0
1985-11-29,2.1433,2.1433,2.0543,2.0988,945119,0
1985-12-02,2.0766,2.1212,2.032,2.032,1278429,0
1985-12-03,2.032,2.1212,2.0097,2.1212,786118,0
1985-12-04,2.1212,2.2102,2.0988,2.1878,1249791,0
1985-12-05,2.1878,2.2102,2.1212,2.1433,331826,0
1985-12-06,2.1212,2.1212,2.0766,2.1212,804880,0
1985-12-09,2.0988,2.1433,2.0988,2.1433,215785,0
1985-12-10,2.0988,2.1433,2.0988,2.1212,314054,0
1985-12-11,2.0988,2.1656,2.0988,2.1433,436512,0
1985-12-12,2.1656,2.2323,2.1656,2.2102,889321,0
1985-12-13,2.2102,2.2102,2.1656,2.2102,608846,0
1985-12-16,2.2102,2.2544,2.1656,2.2323,1343115,0
1985-12-17,2.2102,2.2323,2.1433,2.1878,2484273,0
1985-12-18,2.1433,2.1656,2.0766,2.0766,601933,0
1985-12-19,2.0766,2.1212,2.0766,2.0988,395035,0
1985-12-20,2.0766,2.1212,2.0766,2.1212,501202,0
1985-12-23,2.1212,2.1212,2.0766,2.0988,524411,0
1985-12-24,2.0988,2.1212,2.0543,2.0988,698223,0
1985-12-26,2.0766,2.0988,2.032,2.0543,339235,0
1985-12-27,2.0543,2.1212,2.032,2.1212,773278,0
1985-12-30,2.0988,2.1212,2.0766,2.0988,633536,0
1985-12-31,2.0988,2.1878,2.0988,2.1878,1451259,0
1986-01-02,2.1878,2.1878,2.1212,2.1433,327882,0
1986-01-03,2.1212,2.1212,2.0988,2.1212,298249,0
1986-01-06,2.1212,2.1212,2.0766,2.0988,742170,0
1986-01-07,2.0988,2.2102,2.0766,2.2102,1618652,0
1986-01-08,2.2102,2.2991,2.1878,2.2767,5530479,0
1986-01-09,2.2544,2.2544,2.1433,2.2323,3100527,0
1986-01-10,2.2323,2.2767,2.1878,2.2102,3300015,0
1986-01-13,2.1878,2.2102,2.1656,2.2102,886849,0
1986-01-14,2.2102,2.2102,2.1656,2.1878,828585,0
1986-01-15,2.1878,2.2323,2.1656,2.2102,1057702,0
1986-01-16,2.2102,2.2323,2.1656,2.1878,763405,0
1986-01-17,2.1656,2.1656,2.0988,2.1212,1190039,0
1986-01-20,2.0988,2.1433,2.0988,2.1212,365900,0
1986-01-21,2.1433,2.1433,2.0766,2.1212,655263,0
1986-01-22,2.0988,2.0988,2.0543,2.0766,321954,0
1986-01-23,2.0766,2.0988,2.0543,2.0988,586624,0
1986-01-24,2.0766,2.0988,2.0543,2.0988,597982,0
1986-01-27,2.0766,2.1212,2.0543,2.0543,1781111,0
1986-01-28,2.0766,2.0766,1.9654,1.9875,1958379,0
1986-01-29,1.9875,2.0766,1.9654,2.032,2375637,0
1986-01-30,2.0543,2.0766,2.032,2.032,996472,0
1986-01-31,2.032,2.0543,2.0097,2.0543,294295,0
1986-02-03,2.0766,2.0766,2.032,2.0766,470586,0
1986-02-04,2.0543,2.0543,1.9875,2.032,489351,0
1986-02-05,2.0097,2.0097,1.943,1.9654,755996,0
1986-02-06,1.9654,2.0097,1.943,1.9654,1736669,0
1986-02-07,1.9654,1.9875,1.943,1.9654,203439,0
1986-02-10,1.9654,1.9654,1.9209,1.9654,937714,0
1986-02-11,1.943,1.9654,1.943,1.9654,275533,0
1986-02-12,1.943,2.032,1.943,2.032,1873940,0
1986-02-13,2.032,2.0543,1.943,1.943,639956,0
1986-02-14,2.0097,2.0988,2.0097,2.0543,2125779,0
1986-02-18,2.0766,2.0988,2.0543,2.0543,530826,0
1986-02-19,2.0766,2.0988,2.0543,2.0543,784638,0
1986-02-20,2.0766,2.0766,1.9654,2.0097,1415702,0
1986-02-21,1.9875,2.0097,1.9654,1.9875,1263616,0
1986-02-24,1.9875,2.0097,1.9654,1.9875,344665,0
1986-02-25,1.9875,1.9875,1.943,1.9654,472067,0
1986-02-26,1.9654,1.9875,1.9209,1.9654,3875289,0
1986-02-27,1.943,1.9875,1.943,1.9875,1093256,0
1986-02-28,1.9875,2.0097,1.9209,1.9209,3170149,0
1986-03-03,1.9654,2.0097,1.943,2.0097,1301142,0
1986-03-04,2.032,2.0766,2.0097,2.0543,1571742,0
1986-03-05,2.0766,2.0766,2.0097,2.032,1013263,0
1986-03-06,2.0766,2.1212,2.0543,2.1212,1382126,0
1986-03-07,2.1212,2.1212,2.0988,2.0988,1846292,0
1986-03-10,2.0766,2.0988,2.032,2.0543,755504,0
1986-03-11,2.0543,2.0543,2.0097,2.032,563419,0
1986-03-12,2.0543,2.0988,2.032,2.0766,1698155,0
1986-03-13,2.032,2.2544,2.032,2.2323,8982094,0
1986-03-14,2.2323,2.3212,2.1878,2.2991,4656962,0
1986-03-17,2.2991,2.3436,2.2767,2.2991,2241822,0
1986-03-18,2.2767,2.2991,2.2323,2.2544,908580,0
1986-03-19,2.2323,2.2544,2.1656,2.2102,496260,0
1986-03-20,2.2102,2.2102,2.1656,2.1878,720443,0
1986-03-21,2.2102,2.2102,2.1656,2.2102,1678898,0
1986-03-24,2.2323,2.2991,2.2102,2.2991,1598903,0
1986-03-25,2.2767,2.2991,2.2323,2.2767,1605815,0
1986-03-26,2.2767,2.4549,2.2767,2.4102,4196252,0
1986-03-27,2.3879,2.4771,2.366,2.4549,2003815,0
1986-03-31,2.4771,2.5216,2.4549,2.4771,2479334,0
1986-04-01,2.4102,2.4994,2.3879,2.4549,1327315,0
1986-04-02,2.4326,2.4549,2.4102,2.4326,676000,0
1986-04-03,2.4326,2.4771,2.4102,2.4102,1356450,0
1986-04-04,2.4102,2.4102,2.366,2.366,840928,0
1986-04-07,2.366,2.3879,2.2767,2.3212,1137203,0
1986-04-08,2.2991,2.3879,2.2991,2.366,800930,0
1986-04-09,2.4102,2.4326,2.3879,2.4326,949564,0
1986-04-10,2.4549,2.5216,2.4102,2.4994,1300156,0
1986-04-11,2.4994,2.5216,2.4771,2.4994,1240408,0
1986-04-14,2.4326,2.6178,2.4326,2.5958,1080914,0
1986-04-15,2.5511,2.5958,2.4771,2.4771,583666,0
1986-04-16,2.4771,2.5216,2.4771,2.5216,428119,0
1986-04-17,2.4994,2.5216,2.4549,2.4994,249857,0
1986-04-18,2.4771,2.5216,2.4771,2.5216,364418,0
1986-04-21,2.5216,2.5511,2.4771,2.5511,302693,0
1986-04-22,2.4994,2.4994,2.4326,2.4326,472067,0
1986-04-23,2.4326,2.4326,2.3436,2.3436,362444,0
1986-04-24,2.3436,2.4102,2.3212,2.3879,353060,0
1986-04-25,2.3879,2.4102,2.3436,2.3436,249364,0
1986-04-28,2.3436,2.4102,2.3436,2.3879,345655,0
1986-04-29,2.3879,2.3879,2.3436,2.3436,215785,0
1986-04-30,2.366,2.366,2.1433,2.2544,2058623,0
1986-05-01,2.2544,2.2544,2.2323,2.2323,746612,0
1986-05-02,2.2323,2.2544,2.1878,2.2323,1058201,0
1986-05-05,2.2323,2.2323,2.1878,2.2323,1002893,0
1986-05-06,2.2323,2.2767,2.1656,2.2544,1281886,0
1986-05-07,2.2767,2.3436,2.2323,2.3436,694765,0
1986-05-08,2.366,2.3879,2.2767,2.2767,414788,0
1986-05-09,2.2767,2.2991,2.2102,2.2323,711557,0
1986-05-12,2.2544,2.2991,2.2323,2.2991,327385,0
1986-05-13,2.2544,2.2991,2.2544,2.2767,329854,0
1986-05-14,2.2767,2.4549,2.2767,2.4549,643908,0
1986-05-15,2.4549,2.5216,2.4326,2.4994,1350524,0
1986-05-16,2.4771,2.4994,2.4549,2.4771,418737,0
1986-05-19,2.4549,2.4771,2.4326,2.4549,369852,0
1986-05-20,2.4771,2.5511,2.4771,2.5216,985612,0
1986-05-21,2.4994,2.5735,2.4549,2.4771,1307067,0
1986-05-22,2.4994,2.6178,2.4771,2.6178,1033015,0
1986-05-23,2.6178,2.7067,2.6178,2.6178,1210288,0
1986-05-27,2.6625,2.7735,2.6404,2.7735,1502609,0
1986-05-28,2.7292,2.7515,2.6847,2.6847,1079433,0
1986-05-29,2.6625,2.7067,2.6178,2.6847,1220161,0
1986-05-30,2.6625,2.6847,2.6404,2.6404,391084,0
1986-06-02,2.6404,2.6404,2.5216,2.5735,783649,0
1986-06-03,2.5735,2.5958,2.4771,2.4994,990548,0
1986-06-04,2.4994,2.5735,2.4994,2.5735,780191,0
1986-06-05,2.5735,2.6847,2.5735,2.6847,585641,0
1986-06-06,2.6847,2.6847,2.6625,2.6625,580203,0
1986-06-09,2.6625,2.6625,2.5735,2.5735,705631,0
1986-06-10,2.5735,2.5958,2.5511,2.5735,725874,0
1986-06-11,2.5511,2.5958,2.5511,2.5958,445401,0
1986-06-12,2.5958,2.6404,2.5735,2.6178,189125,0
1986-06-13,2.5958,2.6404,2.5958,2.6178,193567,0
1986-06-16,2.6404,2.6625,2.5511,2.5735,911541,0
1986-06-17,2.4549,2.5216,2.4102,2.4549,906111,0
1986-06-18,2.4326,2.4549,2.366,2.4326,470088,0
1986-06-19,2.3879,2.3879,2.3212,2.3212,341701,0
1986-06-20,2.3436,2.4771,2.3436,2.4549,621195,0
1986-06-23,2.4326,2.4549,2.366,2.4102,2666975,0
1986-06-24,2.4102,2.4102,2.3212,2.3212,477990,0
1986-06-25,2.3212,2.3879,2.3212,2.366,415773,0
1986-06-26,2.366,2.366,2.2323,2.2323,1110537,0
1986-06-27,2.2544,2.4771,2.2323,2.4771,2195898,0
1986-06-30,2.4549,2.4771,2.4102,2.4771,1708521,0
1986-07-01,2.4771,2.4771,2.4326,2.4326,569835,0
1986-07-02,2.4549,2.4549,2.2544,2.2767,1097700,0
1986-07-03,2.2767,2.5735,2.2767,2.5735,2185526,0
1986-07-07,2.5511,2.5511,2.366,2.3879,1181652,0
1986-07-08,2.366,2.5511,2.2991,2.5511,1099673,0
1986-07-09,2.5216,2.5511,2.4771,2.5511,2632900,0
1986-07-10,2.5511,2.6178,2.4549,2.5216,1851724,0
1986-07-11,2.5511,2.5958,2.4771,2.4994,1645812,0
1986-07-14,2.5216,2.5216,2.4549,2.4994,871544,0
1986-07-15,2.4771,2.4994,2.2767,2.3879,809323,0
1986-07-16,2.4102,2.4771,2.366,2.4549,1055730,0
1986-07-17,2.4549,2.4771,2.3879,2.4102,587612,0
1986-07-18,2.4326,2.4549,2.3212,2.3879,493298,0
1986-07-21,2.3436,2.366,2.2767,2.2767,662670,0
1986-07-22,2.2544,2.2991,2.2102,2.2323,2390452,0
1986-07-23,2.2544,2.2544,2.1212,2.1433,1083875,0
1986-07-24,2.1433,2.1656,1.9875,2.1433,1563842,0
1986-07-25,2.1433,2.1433,2.0988,2.1212,705631,0
1986-07-28,2.0988,2.1212,2.0766,2.0988,612306,0
1986-07-29,2.0766,2.1212,2.0766,2.0766,356517,0
1986-07-30,2.0988,2.0988,2.032,2.0766,2269471,0
1986-07-31,2.032,2.0766,2.0097,2.0097,538729,0
1986-08-01,1.9875,2.0097,1.943,1.9875,579711,0
1986-08-04,1.9654,1.9654,1.8541,1.943,1381139,0
1986-08-05,1.9654,2.032,1.9209,1.9209,432069,0
1986-08-06,1.943,1.9875,1.9209,1.9654,293314,0
1986-08-07,1.9875,2.0543,1.7875,1.8096,823644,0
1986-08-08,1.7875,1.8096,1.6984,1.7428,1278926,0
1986-08-11,1.7649,1.8985,1.7428,1.8318,1053260,0
1986-08-12,1.8096,1.8318,1.7428,1.8096,883886,0
1986-08-13,1.7875,1.943,1.7428,1.943,1225595,0
1986-08-14,1.9654,1.9875,1.943,1.9654,586624,0
1986-08-15,1.9875,2.0097,1.9654,2.0097,394542,0
1986-08-18,1.9875,1.9875,1.943,1.9654,212333,0
1986-08-19,1.9654,1.9654,1.8985,1.9209,249857,0
1986-08-20,1.9209,1.9654,1.9209,1.9654,213319,0
1986-08-21,1.9654,1.9654,1.943,1.943,411330,0
1986-08-22,1.943,1.943,1.8985,1.9209,327385,0
1986-08-25,1.8985,1.8985,1.8541,1.8541,676496,0
1986-08-26,1.8541,1.8985,1.8541,1.8762,635018,0
1986-08-27,1.8541,1.8985,1.8541,1.8541,1007831,0
1986-08-28,1.8762,1.9209,1.8541,1.9209,286891,0
1986-08-29,1.9209,1.9209,1.8762,1.8762,240970,0
1986-09-02,1.8541,1.8762,1.8318,1.8541,517497,0
1986-09-03,1.8541,1.8541,1.8096,1.8318,915492,0
1986-09-04,1.8318,2.0097,1.8318,1.9875,770316,0
1986-09-05,2.0097,2.0097,1.8762,1.9209,491322,0
1986-09-08,1.8985,1.9209,1.8762,1.9209,230107,0
1986-09-09,1.9209,1.943,1.8541,1.8985,944628,0
1986-09-10,1.8762,1.9654,1.8762,1.943,684396,0
1986-09-11,1.9209,1.9209,1.7875,1.7875,1033508,0
1986-09-12,1.8318,1.8318,1.6984,1.7875,1105602,0
1986-09-15,1.7649,1.7875,1.7205,1.7205,483423,0
1986-09-16,1.7428,1.7428,1.6984,1.7205,686372,0
1986-09-17,1.7205,1.7649,1.7205,1.7428,371824,0
1986-09-18,1.7428,1.7875,1.6317,1.7205,288374,0
1986-09-19,1.7205,1.7649,1.7205,1.7428,554528,0
1986-09-22,1.7205,1.7649,1.7205,1.7428,570332,0
1986-09-23,1.7428,2.0988,1.7428,2.0988,5086064,0
1986-09-24,2.0543,2.2323,2.0097,2.1212,3897014,0
1986-09-25,2.1212,2.1433,1.9875,2.1212,1361385,0
1986-09-26,2.0988,2.1656,2.0766,2.0988,1001905,0
1986-09-29,2.0543,2.1656,2.0543,2.1656,544654,0
1986-09-30,2.1433,2.1433,2.0988,2.1212,396022,0
1986-10-01,2.0988,2.1212,2.0543,2.0543,278499,0
1986-10-02,2.0543,2.0766,1.9875,1.9875,201469,0
1986-10-03,1.9654,2.032,1.9654,2.032,376766,0
1986-10-06,2.0097,2.032,1.9654,1.9875,264177,0
1986-10-07,1.9875,2.0097,1.9209,1.943,600945,0
1986-10-08,1.9654,2.0766,1.943,2.0766,550084,0
1986-10-09,2.0766,2.0988,2.0097,2.0097,400959,0
1986-10-10,2.032,2.0988,2.0097,2.0766,460707,0
1986-10-13,2.0543,2.0766,2.032,2.032,75548,0
1986-10-14,2.0543,2.0766,2.0097,2.032,191094,0
1986-10-15,2.032,2.0766,2.032,2.0543,367381,0
1986-10-16,2.0766,2.0988,2.032,2.0543,203934,0
1986-10-17,2.0543,2.0543,1.9875,2.0097,337756,0
1986-10-20,1.9654,1.9654,1.8762,1.8985,286891,0
1986-10-21,1.8985,1.8985,1.8096,1.8318,495275,0
1986-10-22,1.8541,1.8985,1.8541,1.8762,295781,0
1986-10-23,1.8762,1.9654,1.8762,1.943,305652,0
1986-10-24,1.9654,1.9654,1.8762,1.8762,240970,0
1986-10-27,1.8762,1.9209,1.8318,1.9209,382686,0
1986-10-28,1.9209,1.9209,1.8762,1.8985,190108,0
1986-10-29,1.9209,1.943,1.8762,1.943,131841,0
1986-10-30,1.943,1.943,1.8985,1.8985,348125,0
1986-10-31,1.8985,1.9875,1.8985,1.9654,537739,0
1986-11-03,1.943,2.0988,1.943,2.0766,742170,0
1986-11-04,2.0766,2.1433,2.0543,2.0766,401453,0
1986-11-05,2.0543,2.0988,2.032,2.0543,372812,0
1986-11-06,2.032,2.0543,1.9654,1.9875,412318,0
1986-11-07,1.943,1.943,1.8541,1.943,573292,0
1986-11-10,1.9654,1.9654,1.8985,1.9209,396022,0
1986-11-11,1.8985,1.9209,1.8762,1.9209,287388,0
1986-11-12,1.9209,1.9209,1.8541,1.8541,244921,0
1986-11-13,1.8762,1.8985,1.8541,1.8541,203934,0
1986-11-14,1.8762,1.8762,1.8541,1.8541,194056,0
1986-11-17,1.8541,2.032,1.8318,1.943,1267566,0
1986-11-18,1.9209,1.943,1.8096,1.8096,1942583,0
1986-11-19,1.8096,1.8541,1.7875,1.8318,991039,0
1986-11-20,1.8096,1.8541,1.7428,1.7875,870556,0
1986-11-21,1.7875,1.8762,1.7649,1.8762,484906,0
1986-11-24,1.8541,1.8985,1.8541,1.8541,443425,0
1986-11-25,1.8541,1.8762,1.7875,1.8096,1480884,0
1986-11-26,1.7875,1.8096,1.7875,1.8096,227146,0
1986-11-28,1.8096,1.8541,1.7875,1.8318,725874,0
1986-12-01,1.8541,1.8985,1.8096,1.8985,651313,0
1986-12-02,1.8762,1.9209,1.8541,1.8762,773278,0
1986-12-03,1.8985,1.8985,1.8541,1.8762,464660,0
1986-12-04,1.8762,1.8762,1.8318,1.8541,531318,0
1986-12-05,1.8318,1.8541,1.8096,1.8318,1768765,0
1986-12-08,1.8096,1.8318,1.7649,1.7875,1356941,0
1986-12-09,1.7875,1.7875,1.7205,1.7428,1533227,0
1986-12-10,1.7205,1.7428,1.6094,1.6094,1102146,0
1986-12-11,1.6094,1.6094,1.4979,1.5426,1670995,0
1986-12-12,1.4757,1.587,1.4757,1.565,782169,0
1986-12-15,1.565,1.565,1.4535,1.4757,1183124,0
1986-12-16,1.4535,1.4757,1.4313,1.4313,995983,0
1986-12-17,1.4313,1.4757,1.4093,1.4535,993511,0
1986-12-18,1.4757,1.4979,1.4757,1.4979,556010,0
1986-12-19,1.5202,1.5426,1.4979,1.5426,1057208,0
1986-12-22,1.5426,1.5426,1.4093,1.4535,1962825,0
1986-12-23,1.4535,1.4757,1.4093,1.4313,1968749,0
1986-12-24,1.4093,1.4535,1.4093,1.4313,324419,0
1986-12-26,1.4313,1.4535,1.4093,1.4535,172827,0
1986-12-29,1.4535,1.4535,1.3868,1.3868,826606,0
1986-12-30,1.4093,1.4313,1.3868,1.4093,799944,0
1986-12-31,1.4313,1.4757,1.4093,1.4757,1006346,0
1987-01-02,1.4757,1.4757,1.4313,1.4757,367381,0
1987-01-05,1.4757,1.5426,1.4757,1.5202,1037951,0
1987-01-06,1.5202,1.5202,1.4979,1.5202,289855,0
1987-01-07,1.5202,1.676,1.4757,1.6539,2713887,0
1987-01-08,1.6984,1.7428,1.6539,1.7428,1943568,0
1987-01-09,1.7205,1.7428,1.6317,1.6317,1123377,0
1987-01-12,1.6539,1.6539,1.587,1.6317,1034990,0
1987-01-13,1.6094,1.6094,1.565,1.6094,395035,0
1987-01-14,1.6094,1.676,1.565,1.676,1221645,0
1987-01-15,1.6539,1.8096,1.6539,1.7875,2741047,0
1987-01-16,1.7649,1.7875,1.7205,1.7649,820683,0
1987-01-19,1.7428,1.8096,1.7428,1.8096,934257,0
1987-01-20,1.7875,1.8318,1.7875,1.8096,1499156,0
1987-01-21,1.7875,1.9654,1.7875,1.9209,1896660,0
1987-01-22,1.8985,1.9875,1.8762,1.9654,1664080,0
1987-01-23,1.9654,1.9875,1.8762,1.8762,2086274,0
1987-01-26,1.8541,1.8762,1.8096,1.8318,713531,0
1987-01-27,1.8318,2.0766,1.8318,2.0766,2962263,0
1987-01-28,2.2323,2.2991,2.0988,2.1656,9233929,0
1987-01-29,2.1433,2.2767,2.0988,2.1433,1454711,0
1987-01-30,2.1878,2.1878,2.1212,2.1656,1611739,0
1987-02-02,2.1433,2.2991,2.1433,2.2767,4053545,0
1987-02-03,2.2544,2.2767,2.2102,2.2102,3131637,0
1987-02-04,2.1878,2.1878,2.1433,2.1878,1245837,0
1987-02-05,2.1878,2.2544,2.1878,2.1878,2110961,0
1987-02-06,2.2102,2.2544,2.1878,2.2102,2010233,0
1987-02-09,2.2323,2.2767,2.2102,2.2544,3454574,0
1987-02-10,2.2767,2.366,2.2767,2.2767,5579861,0
1987-02-11,2.2991,2.3436,2.2544,2.3436,3036827,0
1987-02-12,2.3436,2.3436,2.2767,2.2991,1908510,0
1987-02-13,2.2767,2.3436,2.2544,2.3212,2241325,0
1987-02-17,2.3436,2.3436,2.1656,2.2102,1183619,0
1987-02-18,2.2102,2.2544,2.1433,2.1878,967338,0
1987-02-19,2.2102,2.2102,2.1433,2.1878,843398,0
1987-02-20,2.1656,2.2102,2.1433,2.1433,1168314,0
1987-02-23,2.1212,2.1212,2.0097,2.0766,1754938,0
1987-02-24,2.0543,2.1212,2.0543,2.0766,1846292,0
1987-02-25,2.0766,2.0988,2.0543,2.0543,527375,0
1987-02-26,2.032,2.0543,2.0097,2.0543,2088743,0
1987-02-27,2.032,2.1212,2.0097,2.0988,1570753,0
1987-03-02,2.0766,2.0988,2.0097,2.0766,1338673,0
1987-03-03,2.0543,2.0988,2.032,2.0766,765874,0
1987-03-04,2.0543,2.1212,2.0543,2.1212,1067581,0
1987-03-05,2.1212,2.1212,2.0543,2.0766,1043877,0
1987-03-06,2.0766,2.0766,2.0097,2.0543,1243372,0
1987-03-09,2.032,2.0543,2.0097,2.0097,862163,0
1987-03-10,2.032,2.0988,2.032,2.0988,504651,0
1987-03-11,2.0988,2.1212,2.0543,2.0766,572304,0
1987-03-12,2.0766,2.1212,2.0766,2.0766,799944,0
1987-03-13,2.0988,2.1212,2.0543,2.0543,308126,0
1987-03-16,2.0543,2.0766,2.0097,2.0543,363431,0
1987-03-17,2.032,2.032,1.9875,2.0097,526383,0
1987-03-18,2.0097,2.032,1.943,1.943,803896,0
1987-03-19,1.943,1.9875,1.943,1.9654,782662,0
1987-03-20,2.0097,2.0543,1.9875,2.0543,1301639,0
1987-03-23,2.0097,2.0543,2.0097,2.032,748095,0
1987-03-24,2.0097,2.032,1.9654,1.9875,627115,0
1987-03-25,1.9875,1.9875,1.9654,1.9654,338742,0
1987-03-26,1.9875,1.9875,1.943,1.9654,601438,0
1987-03-27,1.9654,1.9654,1.8985,1.8985,489843,0
1987-03-30,1.8762,1.8985,1.8541,1.8985,819201,0
1987-03-31,1.8985,1.9654,1.8762,1.9654,831547,0
1987-04-01,1.9209,1.943,1.8985,1.9209,406885,0
1987-04-02,1.9209,1.943,1.8985,1.9209,429106,0
1987-04-03,1.9209,1.943,1.8985,1.8985,354545,0
1987-04-06,1.943,1.9654,1.8985,1.943,384171,0
1987-04-07,1.943,1.943,1.8762,1.8762,2195898,0
1987-04-08,1.8762,1.8985,1.8541,1.8762,644401,0
1987-04-09,1.8762,1.8762,1.7649,1.8096,827597,0
1987-04-10,1.8096,1.8541,1.7649,1.8541,283437,0
1987-04-13,1.8318,1.8541,1.8096,1.8318,346643,0
1987-04-14,1.7875,1.8318,1.7428,1.7649,1483848,0
1987-04-15,1.7649,1.8096,1.7649,1.8096,1392498,0
1987-04-16,1.8096,1.8318,1.7649,1.7649,282448,0
1987-04-20,1.7875,1.7875,1.7649,1.7649,277016,0
1987-04-21,1.7649,1.8318,1.7649,1.8318,518482,0
1987-04-22,1.8318,1.8318,1.7875,1.7875,435031,0
1987-04-23,1.7875,1.7875,1.7649,1.7649,534283,0
1987-04-24,1.7649,1.7875,1.7428,1.7428,725383,0
1987-04-27,1.7428,1.7875,1.6984,1.7205,385161,0
1987-04-28,1.7428,1.7428,1.676,1.6984,600452,0
1987-04-29,1.7205,1.7875,1.6984,1.6984,341211,0
1987-04-30,1.6984,1.8318,1.676,1.8318,551567,0
1987-05-01,1.8541,1.8541,1.7875,1.8096,207886,0
1987-05-04,1.7875,1.8318,1.7875,1.8318,253313,0
1987-05-05,1.8318,1.8541,1.7875,1.8541,257265,0
1987-05-06,1.8318,1.8541,1.8096,1.8318,158503,0
1987-05-07,1.8318,1.9209,1.8318,1.8762,586132,0
1987-05-08,1.8985,1.9875,1.8985,1.9875,660200,0
1987-05-11,1.9654,2.0988,1.9654,2.032,2411191,0
1987-05-12,2.0097,2.1433,1.9875,2.0543,1743089,0
1987-05-13,2.0097,2.032,1.9875,2.0097,1217695,0
1987-05-14,2.0097,2.032,1.9875,2.032,545637,0
1987-05-15,2.0097,2.0097,1.9875,2.0097,1423604,0
1987-05-18,2.032,2.032,1.8985,1.9209,272572,0
1987-05-19,1.9209,1.943,1.8541,1.8541,536756,0
1987-05-20,1.8762,1.8762,1.7649,1.7649,500209,0
1987-05-21,1.7875,1.8318,1.7875,1.8318,806365,0
1987-05-22,1.8541,1.943,1.8541,1.9209,415278,0
1987-05-26,1.9875,2.0988,1.9654,2.0543,672051,0
1987-05-27,2.0543,2.0766,2.0097,2.032,579217,0
1987-05-28,2.0097,2.0766,2.0097,2.0766,427621,0
1987-05-29,2.0543,2.0766,1.9875,2.0097,401946,0
1987-06-01,2.032,2.1878,2.0097,2.1433,1762345,0
1987-06-02,2.1433,2.2102,2.1433,2.1656,997462,0
1987-06-03,2.1878,2.2323,2.1212,2.1433,1305590,0
1987-06-04,2.1212,2.1878,2.1212,2.1878,458239,0
1987-06-05,2.1656,2.1878,2.1433,2.1433,355036,0
1987-06-08,2.1212,2.1656,2.0988,2.0988,635506,0
1987-06-09,2.0988,2.0988,2.032,2.0543,519468,0
1987-06-10,2.032,2.032,1.9654,1.9875,376766,0
1987-06-11,1.9875,2.0097,1.9654,2.0097,590576,0
1987-06-12,2.0097,2.0543,2.0097,2.032,704642,0
1987-06-15,2.0543,2.0766,2.032,2.0543,467130,0
1987-06-16,2.0766,2.0988,2.032,2.032,420215,0
1987-06-17,2.032,2.0766,2.032,2.032,478976,0
1987-06-18,2.032,2.0766,2.032,2.0766,185668,0
1987-06-19,2.0766,2.0766,2.0097,2.032,565392,0
1987-06-22,2.0097,2.032,2.0097,2.0097,533294,0
1987-06-23,2.0097,2.0097,1.943,1.943,299734,0
1987-06-24,1.943,1.9654,1.9209,1.9654,271586,0
1987-06-25,1.9654,1.9875,1.943,1.9654,193567,0
1987-06-26,1.9654,1.9654,1.8985,1.8985,278991,0
1987-06-29,1.8985,1.9209,1.8762,1.8762,199985,0
1987-06-30,1.8985,1.8985,1.8096,1.8318,1248802,0
1987-07-01,1.8318,1.9209,1.8318,1.9209,7999445,0
1987-07-02,1.943,1.9654,1.9209,1.9209,922405,0
1987-07-06,1.943,1.943,1.8762,1.8985,250354,0
1987-07-07,1.9209,1.9875,1.9209,1.9654,602917,0
1987-07-08,1.9654,1.9654,1.9209,1.9209,328372,0
1987-07-09,1.9654,1.9654,1.9209,1.9654,386641,0
1987-07-10,1.943,1.9654,1.9209,1.943,1187078,0
1987-07-13,1.943,1.943,1.9209,1.9209,203934,0
1987-07-14,1.943,2.1433,1.9209,2.1433,5036689,0
1987-07-15,2.0988,2.2323,2.0766,2.1878,2383537,0
1987-07-16,2.1878,2.3212,2.1433,2.2544,2748944,0
1987-07-17,2.2991,2.4102,2.2991,2.3436,4937929,0
1987-07-20,2.3879,2.3879,2.2991,2.3212,1350025,0
1987-07-21,2.3212,2.3212,2.1878,2.2102,710567,0
1987-07-22,2.2323,2.2767,2.2102,2.2102,814756,0
1987-07-23,2.1878,2.2323,2.1656,2.2323,991039,0
1987-07-24,2.2323,2.2323,2.1878,2.2102,371824,0
1987-07-27,2.1656,2.2102,2.1433,2.1433,643908,0
1987-07-28,2.1433,2.2102,2.1433,2.1878,777231,0
1987-07-29,2.1878,2.1878,2.1433,2.1433,297263,0
1987-07-30,2.1433,2.1656,2.1212,2.1656,408367,0
1987-07-31,2.1656,2.1878,2.1433,2.1656,222700,0
1987-08-03,2.1656,2.1656,2.1212,2.1433,393056,0
1987-08-04,2.1433,2.1433,2.1212,2.1433,470088,0
1987-08-05,2.1433,2.2323,2.1433,2.2102,710075,0
1987-08-06,2.2102,2.2544,2.1878,2.2102,983141,0
1987-08-07,2.1878,2.2102,2.1656,2.1878,304671,0
1987-08-10,2.2102,2.2544,2.2102,2.2544,699211,0
1987-08-11,2.2544,2.3212,2.2323,2.3212,1600382,0
1987-08-12,2.3212,2.4102,2.2767,2.3436,1923322,0
1987-08-13,2.3436,2.366,2.2991,2.3212,346146,0
1987-08-14,2.3212,2.3212,2.2767,2.3212,1710498,0
1987-08-17,2.3212,2.3212,2.2767,2.2991,1065111,0
1987-08-18,2.2767,2.2991,2.2544,2.2991,377256,0
1987-08-19,2.3212,2.3212,2.2544,2.3212,351084,0
1987-08-20,2.3212,2.3436,2.2767,2.3212,612797,0
1987-08-21,2.3436,2.3436,2.2323,2.2544,468115,0
1987-08-24,2.2991,2.2991,2.1878,2.2102,373802,0
1987-08-25,2.2544,2.2767,2.2323,2.2767,662670,0
1987-08-26,2.2991,2.3436,2.2767,2.2991,615761,0
1987-08-27,2.3212,2.3212,2.2544,2.2767,303680,0
1987-08-28,2.2544,2.2544,2.1878,2.1878,391580,0
1987-08-31,2.1878,2.2767,2.1656,2.2767,345655,0
1987-09-01,2.2991,2.3879,2.2767,2.2991,971783,0
1987-09-02,2.3212,2.5216,2.2767,2.5216,2654134,0
1987-09-03,2.5511,2.7292,2.4994,2.5216,4865833,0
1987-09-04,2.5216,2.5958,2.4994,2.5511,2531183,0
1987-09-08,2.5511,2.5511,2.2991,2.4549,1060172,0
1987-09-09,2.4771,2.4771,2.3436,2.366,795009,0
1987-09-10,2.366,2.4994,2.366,2.4771,1954433,0
1987-09-11,2.5511,2.6178,2.5511,2.6178,2269967,0
1987-09-14,2.6404,2.6847,2.5216,2.5958,2227991,0
1987-09-15,2.5958,2.6404,2.5735,2.6178,1193992,0
1987-09-16,2.6178,2.8404,2.5958,2.7292,8690756,0
1987-09-17,2.7515,2.796,2.6178,2.6404,2042819,0
1987-09-18,2.6404,2.7067,2.5958,2.6847,1413232,0
1987-09-21,2.6847,2.8404,2.6625,2.7735,3248169,0
1987-09-22,2.7735,2.7735,2.6625,2.7067,1113501,0
1987-09-23,2.7292,2.818,2.7292,2.7292,1825058,0
1987-09-24,2.7292,2.7735,2.6847,2.7515,1055730,0
1987-09-25,2.7515,2.7515,2.6404,2.6404,505644,0
1987-09-28,2.6847,2.7292,2.6178,2.6404,788092,0
1987-09-29,2.6404,2.6847,2.5958,2.5958,993020,0
1987-09-30,2.6178,2.6178,2.4994,2.5511,998942,0
1987-10-01,2.5511,2.5511,2.4326,2.4994,966845,0
1987-10-02,2.4994,2.4994,2.4326,2.4326,973762,0
1987-10-05,2.4102,2.5216,2.3436,2.4994,2270954,0
1987-10-06,2.4994,2.5511,2.3436,2.3879,1816171,0
1987-10-07,2.4102,2.5216,2.3879,2.4994,1505081,0
1987-10-08,2.4771,2.4994,2.4326,2.4549,565392,0
1987-10-09,2.4549,2.4549,2.4102,2.4102,366886,0
1987-10-12,2.4102,2.4326,2.2991,2.4102,1458668,0
1987-10-13,2.4549,2.4994,2.4326,2.4994,1167820,0
1987-10-14,2.4771,2.5511,2.4102,2.4771,1194483,0
1987-10-15,2.4549,2.4549,2.2767,2.3212,941166,0
1987-10-16,2.2991,2.2991,2.0543,2.0988,1828019,0
1987-10-19,1.8318,1.943,1.565,1.6539,4183416,0
1987-10-20,1.6317,1.8096,1.4313,1.6094,4294023,0
1987-10-21,1.6317,1.943,1.6317,1.943,3813069,0
1987-10-22,1.7428,1.943,1.6539,1.7875,1881843,0
1987-10-23,1.6539,1.7875,1.6539,1.6984,627115,0
1987-10-26,1.6094,1.6317,1.3868,1.4757,1842836,0
1987-10-27,1.5202,1.6094,1.4757,1.5202,1462121,0
1987-10-28,1.4757,1.587,1.4535,1.565,897717,0
1987-10-29,1.565,1.6984,1.565,1.676,1070054,0
1987-10-30,1.6984,1.7649,1.5426,1.5426,751058,0
1987-11-02,1.6539,1.6539,1.565,1.6317,1024622,0
1987-11-03,1.6094,1.6094,1.5202,1.587,336769,0
1987-11-04,1.6094,1.6094,1.5202,1.5202,1122886,0
1987-11-05,1.4979,1.565,1.4757,1.5202,1909989,0
1987-11-06,1.5202,1.5426,1.4093,1.4535,804880,0
1987-11-09,1.4313,1.4757,1.4093,1.4313,208874,0
1987-11-10,1.4313,1.4313,1.3646,1.4093,517990,0
1987-11-11,1.4313,1.4757,1.4093,1.4535,2892639,0
1987-11-12,1.4979,1.5202,1.4313,1.4535,318990,0
1987-11-13,1.4979,1.4979,1.4313,1.4757,530826,0
1987-11-16,1.4757,1.5426,1.4757,1.4757,565886,0
1987-11-17,1.4535,1.4979,1.4093,1.4535,431577,0
1987-11-18,1.4757,1.4757,1.3868,1.4313,672545,0
1987-11-19,1.4313,1.4313,1.3868,1.4093,884380,0
1987-11-20,1.3868,1.4093,1.2979,1.3868,1146586,0
1987-11-23,1.3646,1.4093,1.3424,1.3868,546133,0
1987-11-24,1.3646,1.4093,1.3424,1.3646,349604,0
1987-11-25,1.3646,1.3868,1.3424,1.3868,317508,0
1987-11-27,1.3868,1.4093,1.3646,1.4093,223688,0
1987-11-30,1.3424,1.3646,1.2754,1.3424,537739,0
1987-12-01,1.3868,1.3868,1.2979,1.3201,356023,0
1987-12-02,1.3201,1.3424,1.2534,1.2534,402444,0
1987-12-03,1.2534,1.2979,1.2311,1.2311,729328,0
1987-12-04,1.2311,1.2311,1.1644,1.1865,619217,0
1987-12-07,1.1865,1.2311,1.1421,1.2311,743158,0
1987-12-08,1.2534,1.2534,1.1421,1.209,502679,0
1987-12-09,1.2311,1.2979,1.1865,1.2754,569835,0
1987-12-10,1.209,1.3201,1.209,1.2979,694270,0
1987-12-11,1.3201,1.3646,1.2979,1.3646,485399,0
1987-12-14,1.3646,1.4535,1.3646,1.4093,1151523,0
1987-12-15,1.4093,1.4093,1.3424,1.3646,1241889,0
1987-12-16,1.3424,1.3424,1.2754,1.3201,703651,0
1987-12-17,1.3424,1.3424,1.2754,1.2754,1271024,0
1987-12-18,1.3201,1.3201,1.2754,1.2754,595514,0
1987-12-21,1.2534,1.2754,1.2311,1.2534,673531,0
1987-12-22,1.2311,1.3424,1.209,1.3424,716002,0
1987-12-23,1.3201,1.3646,1.2979,1.3201,1006846,0
1987-12-24,1.2979,1.3201,1.2754,1.2979,205909,0
1987-12-28,1.2534,1.2534,1.209,1.2311,407379,0
1987-12-29,1.2311,1.2534,1.1865,1.209,827597,0
1987-12-30,1.2311,1.2534,1.209,1.2311,903147,0
1987-12-31,1.2311,1.2534,1.1644,1.2311,1709019,0
1988-01-04,1.2979,1.3201,1.2534,1.2754,729825,0
1988-01-05,1.2979,1.3201,1.209,1.2311,840928,0
1988-01-06,1.2311,1.2979,1.1865,1.2534,670077,0
1988-01-07,1.2311,1.2534,1.0975,1.2311,365406,0
1988-01-08,1.209,1.2534,1.1644,1.1644,829079,0
1988-01-11,1.1644,1.1865,1.1197,1.1644,333805,0
1988-01-12,1.1644,1.2534,1.1644,1.2534,1304602,0
1988-01-13,1.2311,1.2754,1.209,1.2754,2290705,0
1988-01-14,1.2979,1.2979,1.2534,1.2534,1007831,0
1988-01-15,1.2754,1.3201,1.2534,1.2754,1189545,0
1988-01-18,1.2979,1.3201,1.2754,1.2979,626126,0
1988-01-19,1.2979,1.3424,1.2979,1.3201,910062,0
1988-01-20,1.3201,1.3201,1.2534,1.2979,936228,0
1988-01-21,1.2979,1.2979,1.2534,1.2534,630081,0
1988-01-22,1.2754,1.2979,1.2534,1.2754,115052,0
1988-01-25,1.2754,1.2979,1.2534,1.2534,408367,0
1988-01-26,1.2754,1.2754,1.2534,1.2754,293804,0
1988-01-27,1.2979,1.2979,1.2534,1.2754,204429,0
1988-01-28,1.2754,1.2979,1.2311,1.2754,216278,0
1988-01-29,1.2979,1.2979,1.2311,1.2979,1176210,0
1988-02-01,1.2754,1.2979,1.2534,1.2534,177271,0
1988-02-02,1.2534,1.2754,1.1865,1.2754,153076,0
1988-02-03,1.2754,1.2754,1.2311,1.2754,173814,0
1988-02-04,1.2534,1.2979,1.2311,1.2534,669085,0
1988-02-05,1.2311,1.2534,1.2311,1.2534,220229,0
1988-02-08,1.2534,1.2754,1.209,1.2534,985612,0
1988-02-09,1.2754,1.2754,1.2311,1.2311,426635,0
1988-02-10,1.2534,1.2534,1.209,1.2311,400959,0
1988-02-11,1.2534,1.2534,1.209,1.2311,565886,0
1988-02-12,1.1865,1.2311,1.1865,1.209,500209,0
1988-02-16,1.209,1.2534,1.209,1.2311,410837,0
1988-02-17,1.2534,1.2534,1.209,1.209,295288,0
1988-02-18,1.209,1.2754,1.209,1.2534,1063628,0
1988-02-19,1.2754,1.2754,1.2534,1.2754,350590,0
1988-02-22,1.2754,1.2754,1.2534,1.2534,323928,0
1988-02-23,1.2534,1.2754,1.2534,1.2754,327385,0
1988-02-24,1.2311,1.2754,1.2311,1.2754,239491,0
1988-02-25,1.2754,1.2754,1.209,1.209,453300,0
1988-02-26,1.2534,1.2534,1.209,1.209,2265520,0
1988-02-29,1.2311,1.2754,1.2311,1.2311,393551,0
1988-03-01,1.2534,1.2534,1.2311,1.2311,292818,0
1988-03-02,1.2311,1.2754,1.2311,1.2311,416764,0
1988-03-03,1.2311,1.2754,1.2311,1.2754,540698,0
1988-03-04,1.2754,1.2754,1.209,1.2311,1257686,0
1988-03-07,1.2311,1.2534,1.209,1.2311,350096,0
1988-03-08,1.2534,1.2534,1.209,1.2311,1113008,0
1988-03-09,1.2534,1.2534,1.2311,1.2534,324920,0
1988-03-10,1.2534,1.2534,1.2311,1.2311,464168,0
1988-03-11,1.2534,1.2534,1.209,1.2311,316028,0
1988-03-14,1.209,1.2311,1.1865,1.1865,939688,0
1988-03-15,1.209,1.209,1.1865,1.209,233071,0
1988-03-16,1.209,1.2754,1.1865,1.2754,1300650,0
1988-03-17,1.2754,1.2979,1.2311,1.2754,965367,0
1988-03-18,1.2534,1.2979,1.2311,1.2754,588602,0
1988-03-21,1.2311,1.2534,1.209,1.209,510580,0
1988-03-22,1.2311,1.2311,1.1865,1.1865,539220,0
1988-03-23,1.209,1.2311,1.1865,1.2311,375774,0
1988-03-24,1.2311,1.2311,1.209,1.2311,93327,0
1988-03-25,1.2311,1.2311,1.1865,1.209,270101,0
1988-03-28,1.1865,1.209,1.1865,1.1865,324419,0
1988-03-29,1.1865,1.1865,1.1644,1.1644,220229,0
1988-03-30,1.1865,1.1865,1.1644,1.1644,101722,0
1988-03-31,1.1644,1.2534,1.1644,1.2534,1333734,0
1988-04-04,1.2534,1.2534,1.209,1.209,309113,0
1988-04-05,1.2311,1.2311,1.1865,1.2311,168382,0
1988-04-06,1.2311,1.2754,1.209,1.2311,1489281,0
1988-04-07,1.2311,1.2311,1.209,1.2311,124434,0
1988-04-08,1.2311,1.2311,1.209,1.209,189125,0
1988-04-11,1.2311,1.2311,1.209,1.209,1226085,0
1988-04-12,1.2534,1.2979,1.2534,1.2534,3398780,0
1988-04-13,1.2754,1.2754,1.209,1.209,1374720,0
1988-04-14,1.209,1.209,1.1197,1.1644,1189051,0
1988-04-15,1.1865,1.209,1.1644,1.209,485399,0
1988-04-18,1.1865,1.209,1.1644,1.1865,273561,0
1988-04-19,1.209,1.2534,1.1865,1.2534,449845,0
1988-04-20,1.2534,1.2534,1.209,1.2311,290846,0
1988-04-21,1.2311,1.2534,1.209,1.209,361951,0
1988-04-22,1.2311,1.2311,1.209,1.2311,237021,0
1988-04-25,1.2311,1.2534,1.2311,1.2311,174309,0
1988-04-26,1.2311,1.3201,1.2311,1.2979,1811230,0
1988-04-27,1.2979,1.2979,1.2534,1.2754,746612,0
1988-04-28,1.2534,1.2979,1.2534,1.2979,469597,0
1988-04-29,1.2979,1.2979,1.2311,1.2754,322446,0
1988-05-02,1.2534,1.2754,1.2534,1.2754,186160,0
1988-05-03,1.2754,1.2979,1.2534,1.2754,235045,0
1988-05-04,1.2754,1.2979,1.2534,1.2534,264177,0
1988-05-05,1.2754,1.2979,1.2534,1.2979,541692,0
1988-05-06,1.2979,1.2979,1.2311,1.2534,274052,0
1988-05-09,1.2534,1.2754,1.2311,1.2311,193071,0
1988-05-10,1.2534,1.2979,1.2534,1.2754,398984,0
1988-05-11,1.2754,1.2754,1.2311,1.2311,176283,0
1988-05-12,1.2311,1.2754,1.2311,1.2311,182701,0
1988-05-13,1.2534,1.2754,1.2311,1.2311,134312,0
1988-05-16,1.2311,1.2534,1.2311,1.2534,202452,0
1988-05-17,1.2534,1.2754,1.2534,1.2534,297756,0
1988-05-18,1.2754,1.2754,1.209,1.209,405404,0
1988-05-19,1.209,1.3201,1.209,1.3201,5904774,0
1988-05-20,1.3424,1.3424,1.2979,1.3201,687358,0
1988-05-23,1.3201,1.3424,1.2754,1.3424,116533,0
1988-05-24,1.3201,1.3424,1.2979,1.3424,327882,0
1988-05-25,1.3424,1.4093,1.3201,1.3868,1255717,0
1988-05-26,1.4093,1.4757,1.3868,1.4757,980179,0
1988-05-27,1.4757,1.5202,1.4535,1.4979,1179178,0
1988-05-31,1.4979,1.4979,1.4757,1.4979,543667,0
1988-06-01,1.4979,1.5202,1.4535,1.4979,354048,0
1988-06-02,1.4757,1.565,1.4757,1.5426,1013759,0
1988-06-03,1.565,1.565,1.4757,1.5202,477990,0
1988-06-06,1.5426,1.5426,1.4979,1.5426,348125,0
1988-06-07,1.5426,1.5426,1.5202,1.5202,214801,0
1988-06-08,1.5202,1.565,1.4979,1.5426,412318,0
1988-06-09,1.565,1.565,1.4757,1.4979,351084,0
1988-06-10,1.5202,1.565,1.4979,1.5426,336769,0
1988-06-13,1.5426,1.5426,1.5202,1.5426,393551,0
1988-06-14,1.5426,1.565,1.5202,1.5426,327882,0
1988-06-15,1.5426,1.5426,1.5202,1.5426,229118,0
1988-06-16,1.5426,1.5426,1.4979,1.4979,249364,0
1988-06-17,1.4757,1.5202,1.4757,1.4979,384663,0
1988-06-20,1.4757,1.4757,1.3868,1.4093,1636924,0
1988-06-21,1.4313,1.4313,1.4093,1.4313,260721,0
1988-06-22,1.4313,1.4535,1.4093,1.4535,634523,0
1988-06-23,1.4313,1.4535,1.4093,1.4093,230601,0
1988-06-24,1.4093,1.4535,1.4093,1.4313,424659,0
1988-06-27,1.4313,1.4313,1.4093,1.4093,147645,0
1988-06-28,1.4313,1.4757,1.4093,1.4535,703651,0
1988-06-29,1.4979,1.5426,1.4535,1.5426,661683,0
1988-06-30,1.5202,1.565,1.5202,1.5426,344177,0
1988-07-01,1.5202,1.565,1.4535,1.4757,1104120,0
1988-07-05,1.4757,1.5202,1.4535,1.5202,1157451,0
1988-07-06,1.5426,1.565,1.4979,1.5426,654277,0
1988-07-07,1.5426,1.5426,1.4757,1.5202,274551,0
1988-07-08,1.5202,1.5426,1.4979,1.4979,263683,0
1988-07-11,1.4979,1.5202,1.4979,1.4979,162951,0
1988-07-12,1.4979,1.5202,1.4757,1.4757,291831,0
1988-07-13,1.4757,1.4979,1.4535,1.4979,341211,0
1988-07-14,1.4979,1.4979,1.4535,1.4979,194555,0
1988-07-15,1.4757,1.4979,1.4535,1.4535,135301,0
1988-07-18,1.4535,1.4757,1.4535,1.4757,178259,0
1988-07-19,1.4535,1.4757,1.4313,1.4535,297263,0
1988-07-20,1.4535,1.4979,1.4313,1.4535,430585,0
1988-07-21,1.4757,1.4757,1.4313,1.4313,601933,0
1988-07-22,1.4535,1.4535,1.4093,1.4535,364911,0
1988-07-25,1.4313,1.4535,1.4093,1.4313,219241,0
1988-07-26,1.4313,1.4535,1.4313,1.4313,121965,0
1988-07-27,1.4535,1.4535,1.4093,1.4093,192086,0
1988-07-28,1.4093,1.4757,1.3868,1.4757,336769,0
1988-07-29,1.4757,1.5202,1.4757,1.4979,431577,0
1988-08-01,1.4979,1.5202,1.4757,1.4979,449349,0
1988-08-02,1.4757,1.4979,1.4535,1.4757,345161,0
1988-08-03,1.4979,1.5202,1.4757,1.5202,635018,0
1988-08-04,1.5202,1.5202,1.4757,1.4757,234552,0
1988-08-05,1.4979,1.6094,1.4979,1.587,1339663,0
1988-08-08,1.587,1.6317,1.565,1.6317,811794,0
1988-08-09,1.6094,1.6317,1.565,1.587,544162,0
1988-08-10,1.587,1.587,1.4757,1.4979,647857,0
1988-08-11,1.4979,1.4979,1.4757,1.4757,629092,0
1988-08-12,1.4979,1.5202,1.4757,1.4979,485399,0
1988-08-15,1.4757,1.4979,1.4535,1.4535,217765,0
1988-08-16,1.4535,1.4979,1.4535,1.4535,308621,0
1988-08-17,1.4535,1.4757,1.4535,1.4757,263683,0
1988-08-18,1.4535,1.5202,1.4535,1.4979,219241,0
1988-08-19,1.4979,1.5202,1.4979,1.5202,135301,0
1988-08-22,1.4979,1.5202,1.4757,1.4979,446881,0
1988-08-23,1.4979,1.5202,1.4757,1.4757,295781,0
1988-08-24,1.4979,1.4979,1.4757,1.4979,125916,0
1988-08-25,1.4979,1.4979,1.4535,1.4757,189125,0
1988-08-26,1.4757,1.4979,1.4757,1.4979,64685,0
1988-08-29,1.4979,1.4979,1.4535,1.4535,175292,0
1988-08-30,1.4535,1.4979,1.4535,1.4757,338742,0
1988-08-31,1.4979,1.5202,1.4757,1.4757,391084,0
1988-09-01,1.4757,1.5202,1.4757,1.5202,529839,0
1988-09-02,1.5202,1.5202,1.4979,1.5202,307634,0
1988-09-06,1.5202,1.5202,1.4757,1.4979,356023,0
1988-09-07,1.5202,1.587,1.5202,1.565,2069486,0
1988-09-08,1.565,1.587,1.5202,1.5426,980179,0
1988-09-09,1.5202,1.5426,1.4979,1.5202,704642,0
1988-09-12,1.5426,1.587,1.5202,1.587,704153,0
1988-09-13,1.587,1.6094,1.565,1.6094,790561,0
1988-09-14,1.6094,1.6317,1.587,1.6094,853272,0
1988-09-15,1.6094,1.6317,1.587,1.6094,543173,0
1988-09-16,1.587,1.6094,1.587,1.587,638474,0
1988-09-19,1.6094,1.6317,1.587,1.6094,744639,0
1988-09-20,1.6094,1.6984,1.6094,1.6539,1657661,0
1988-09-21,1.676,1.7205,1.6539,1.6984,616748,0
1988-09-22,1.6984,1.7428,1.676,1.7205,586624,0
1988-09-23,1.6984,1.8096,1.6984,1.7649,3031393,0
1988-09-26,1.7649,1.7875,1.7428,1.7649,1129303,0
1988-09-27,1.7649,1.7649,1.7205,1.7428,667608,0
1988-09-28,1.7649,1.7649,1.7428,1.7649,253811,0
1988-09-29,1.7649,1.7649,1.7205,1.7205,324920,0
1988-09-30,1.7428,1.7428,1.6539,1.676,666123,0
1988-10-03,1.676,1.676,1.6094,1.6539,580703,0
1988-10-04,1.6317,1.6539,1.6094,1.6317,380220,0
1988-10-05,1.6317,1.6317,1.5426,1.587,1051283,0
1988-10-06,1.587,1.6317,1.565,1.6317,485893,0
1988-10-07,1.6317,1.6539,1.587,1.6317,589587,0
1988-10-10,1.587,1.6094,1.565,1.587,518973,0
1988-10-11,1.6094,1.6317,1.587,1.6317,325900,0
1988-10-12,1.6094,1.6317,1.565,1.6094,584649,0
1988-10-13,1.587,1.6317,1.565,1.6317,507127,0
1988-10-14,1.6317,1.6317,1.587,1.6094,246894,0
1988-10-17,1.6094,1.6094,1.587,1.6094,278499,0
1988-10-18,1.6094,1.6094,1.565,1.6094,454290,0
1988-10-19,1.6094,1.6984,1.6094,1.6317,1456691,0
1988-10-20,1.6317,1.6984,1.6317,1.6984,577241,0
1988-10-21,1.676,1.676,1.6317,1.676,530331,0
1988-10-24,1.6539,1.676,1.6317,1.6317,353556,0
1988-10-25,1.6539,1.676,1.6317,1.676,671063,0
1988-10-26,1.676,1.676,1.6539,1.6539,405404,0
1988-10-27,1.6539,1.676,1.6317,1.6317,202452,0
1988-10-28,1.6317,1.6984,1.6317,1.6984,497247,0
1988-10-31,1.6984,1.6984,1.676,1.6984,236527,0
1988-11-01,1.6984,1.6984,1.6539,1.6984,205909,0
1988-11-02,1.676,1.6984,1.6539,1.6984,249364,0
1988-11-03,1.6984,1.6984,1.6539,1.6539,453300,0
1988-11-04,1.676,1.7875,1.6539,1.7875,4857441,0
1988-11-07,1.7875,1.8096,1.7428,1.7875,1104616,0
1988-11-08,1.7649,1.8762,1.7649,1.8541,1779633,0
1988-11-09,1.8541,1.9209,1.8096,1.8318,2596366,0
1988-11-10,1.8541,1.8985,1.8096,1.8985,1877895,0
1988-11-11,1.8541,1.8541,1.7649,1.7875,1947024,0
1988-11-14,1.8318,1.8318,1.7205,1.7205,897717,0
1988-11-15,1.7205,1.7428,1.6539,1.676,863641,0
1988-11-16,1.6984,1.7205,1.676,1.6984,1266084,0
1988-11-17,1.7205,1.7205,1.6984,1.7205,490335,0
1988-11-18,1.7205,1.7428,1.6984,1.7205,403430,0
1988-11-21,1.7428,1.7428,1.6539,1.6984,380712,0
1988-11-22,1.6984,1.7205,1.676,1.676,802906,0
1988-11-23,1.6539,1.676,1.6094,1.6539,498734,0
1988-11-25,1.6317,1.6317,1.6094,1.6317,311088,0
1988-11-28,1.6317,1.6539,1.6094,1.6539,514037,0
1988-11-29,1.6539,1.6539,1.587,1.6094,403924,0
1988-11-30,1.6317,1.6317,1.587,1.6317,482927,0
1988-12-01,1.6317,1.6539,1.6094,1.6317,740690,0
1988-12-02,1.6094,1.6539,1.6094,1.6539,744639,0
1988-12-05,1.6539,1.6984,1.6317,1.676,758467,0
1988-12-06,1.6539,1.676,1.6539,1.676,239491,0
1988-12-07,1.676,1.676,1.6317,1.6539,314546,0
1988-12-08,1.6317,1.6539,1.6317,1.6317,263683,0
1988-12-09,1.6317,1.6539,1.6317,1.6539,169863,0
1988-12-12,1.6539,1.6539,1.6094,1.6094,229617,0
1988-12-13,1.6317,1.6317,1.5426,1.565,594032,0
1988-12-14,1.565,1.6094,1.565,1.587,461698,0
1988-12-15,1.587,1.6317,1.565,1.6094,529839,0
1988-12-16,1.587,1.676,1.587,1.6539,581685,0
1988-12-19,1.676,1.6984,1.6539,1.6984,658719,0
1988-12-20,1.6984,1.6984,1.6094,1.6094,423180,0
1988-12-21,1.6317,1.6539,1.6094,1.6094,377752,0
1988-12-22,1.6317,1.6539,1.6094,1.6094,271586,0
1988-12-23,1.6317,1.6984,1.6094,1.676,462678,0
1988-12-27,1.676,1.6984,1.6539,1.6539,450831,0
1988-12-28,1.6539,1.676,1.6317,1.6539,412808,0
1988-12-29,1.6539,1.6984,1.6539,1.6984,470586,0
1988-12-30,1.676,1.7205,1.6539,1.6984,546630,0
1989-01-03,1.6984,1.7205,1.676,1.7205,279484,0
1989-01-04,1.6984,1.8096,1.6984,1.8096,1324846,0
1989-01-05,1.8096,1.8096,1.7649,1.7875,840928,0
1989-01-06,1.7875,1.7875,1.7428,1.7649,585641,0
1989-01-09,1.7649,1.7875,1.7428,1.7649,309113,0
1989-01-10,1.8318,1.8762,1.8318,1.8541,2743516,0
1989-01-11,1.8541,1.8762,1.8096,1.8318,1174733,0
1989-01-12,1.8318,1.8541,1.8096,1.8318,774760,0
1989-01-13,1.8318,1.8541,1.8096,1.8541,415773,0
1989-01-16,1.8541,1.8541,1.8096,1.8541,501692,0
1989-01-17,1.8541,1.8541,1.8096,1.8318,652297,0
1989-01-18,1.8541,1.8985,1.8096,1.8762,997958,0
1989-01-19,1.8762,1.8762,1.8318,1.8318,330345,0
1989-01-20,1.8096,1.8318,1.7875,1.8096,599465,0
1989-01-23,1.8318,1.8541,1.7428,1.7649,1016717,0
1989-01-24,1.7875,1.8096,1.7649,1.7875,431081,0
1989-01-25,1.8096,1.8541,1.7875,1.8318,512553,0
1989-01-26,1.8096,1.8318,1.7875,1.8318,273561,0
1989-01-27,1.8318,1.8541,1.8096,1.8318,844880,0
1989-01-30,1.8541,1.8985,1.8541,1.8762,835994,0
1989-01-31,1.8762,1.9209,1.8541,1.8762,592057,0
1989-02-01,1.8762,1.8762,1.8541,1.8541,503667,0
1989-02-02,1.8762,1.8762,1.8541,1.8762,420709,0
1989-02-03,1.8541,1.8985,1.8318,1.8762,543667,0
1989-02-06,1.8541,1.8541,1.7875,1.8096,460707,0
1989-02-07,1.8096,1.8762,1.8096,1.8762,774264,0
1989-02-08,1.8762,1.8985,1.8541,1.8985,681433,0
1989-02-09,1.8762,1.8762,1.8541,1.8541,279484,0
1989-02-10,1.8318,1.8541,1.7875,1.7875,355036,0
1989-02-13,1.7875,1.8096,1.7875,1.8096,513544,0
1989-02-14,1.8096,1.9209,1.8096,1.9209,2359836,0
1989-02-15,1.8985,1.8985,1.8318,1.8541,371331,0
1989-02-16,1.8318,1.9209,1.8096,1.8985,755504,0
1989-02-17,1.8762,1.943,1.8762,1.9209,2390452,0
1989-02-21,1.9209,1.943,1.8985,1.943,810809,0
1989-02-22,1.9209,1.9209,1.8541,1.8985,1280901,0
1989-02-23,1.8762,1.8762,1.8541,1.8762,533294,0
1989-02-24,1.8541,1.8541,1.7649,1.8096,1584086,0
1989-02-27,1.8096,1.8318,1.7875,1.8096,1050794,0
1989-02-28,1.8318,1.8318,1.7875,1.8318,1358424,0
1989-03-01,1.8541,1.8762,1.7875,1.8318,629585,0
1989-03-02,1.8318,1.8318,1.8096,1.8318,278002,0
1989-03-03,1.8318,1.8318,1.8096,1.8318,485893,0
1989-03-06,1.8318,1.8318,1.8096,1.8096,282942,0
1989-03-07,1.8096,1.8541,1.8096,1.8318,653285,0
1989-03-08,1.8541,1.8985,1.8318,1.8318,718962,0
1989-03-09,1.8541,1.8541,1.8318,1.8318,592057,0
1989-03-10,1.8318,1.8985,1.8318,1.8762,1089802,0
1989-03-13,1.8762,1.9654,1.8762,1.943,2149975,0
1989-03-14,1.9654,2.0543,1.943,2.0543,3304954,0
1989-03-15,2.0543,2.0988,1.9654,2.0766,3132620,0
1989-03-16,2.0766,2.1212,2.0766,2.0988,1725310,0
1989-03-17,2.0097,2.0988,2.0097,2.0543,1898631,0
1989-03-20,2.0543,2.0543,2.032,2.0543,893766,0
1989-03-21,2.0543,2.0543,2.032,2.032,612306,0
1989-03-22,2.032,2.0766,1.9875,2.0766,1074989,0
1989-03-23,2.0543,2.0988,2.0543,2.0766,799944,0
1989-03-27,2.0543,2.0766,2.032,2.0766,342691,0
1989-03-28,2.0766,2.1433,2.0543,2.0988,1060668,0
1989-03-29,2.0988,2.1656,2.0988,2.1656,919935,0
1989-03-30,2.1656,2.1656,2.1212,2.1212,681927,0
1989-03-31,2.1212,2.1433,2.1212,2.1212,415773,0
1989-04-03,2.1212,2.1433,2.0988,2.1433,431081,0
1989-04-04,2.1212,2.1433,1.9654,2.1212,654277,0
1989-04-05,2.1212,2.1433,2.1212,2.1212,254797,0
1989-04-06,2.1212,2.2323,2.0988,2.2102,1198932,0
1989-04-07,2.2102,2.2991,2.2102,2.2767,1397928,0
1989-04-10,2.2767,2.3212,2.2544,2.2991,1549523,0
1989-04-11,2.2767,2.3436,2.2544,2.2767,1393482,0
1989-04-12,2.2544,2.2767,2.2323,2.2544,577738,0
1989-04-13,2.2323,2.2544,2.2102,2.2323,563909,0
1989-04-14,2.2323,2.2544,2.2323,2.2544,339235,0
1989-04-17,2.2323,2.2544,2.2102,2.2544,339729,0
1989-04-18,2.2767,2.2991,2.2544,2.2544,860186,0
1989-04-19,2.2323,2.3212,2.2102,2.3212,1029557,0
1989-04-20,2.2991,2.3212,2.2544,2.2544,285906,0
1989-04-21,2.2767,2.2767,2.2102,2.2323,496758,0
1989-04-24,2.2544,2.2544,2.1878,2.2323,304176,0
1989-04-25,2.2102,2.2323,2.1878,2.1878,193071,0
1989-04-26,2.1878,2.2102,2.1433,2.2102,794512,0
1989-04-27,2.2544,2.2544,2.2102,2.2323,599958,0
1989-04-28,2.2323,2.2323,2.2102,2.2323,328867,0
1989-05-01,2.2102,2.2544,2.1878,2.2544,826606,0
1989-05-02,2.2323,2.2767,2.2323,2.2323,224180,0
1989-05-03,2.2102,2.2323,2.1656,2.2102,357009,0
1989-05-04,2.1878,2.2102,2.1878,2.1878,232574,0
1989-05-05,2.2102,2.2767,2.2102,2.2323,365900,0
1989-05-08,2.2323,2.2323,2.1656,2.2102,281459,0
1989-05-09,2.1878,2.2102,2.1656,2.1656,354048,0
1989-05-10,2.1878,2.2102,2.1656,2.1878,285906,0
1989-05-11,2.1878,2.3436,2.1433,2.3212,3423958,0
1989-05-12,2.366,2.4549,2.3436,2.4326,1789999,0
1989-05-15,2.4326,2.4994,2.4102,2.4771,1442865,0
1989-05-16,2.4994,2.4994,2.4326,2.4771,816236,0
1989-05-17,2.4549,2.4771,2.4326,2.4771,281955,0
1989-05-18,2.4771,2.4994,2.4549,2.4771,382197,0
1989-05-19,2.4994,2.5216,2.4771,2.4994,582181,0
1989-05-22,2.4771,2.5216,2.4549,2.4771,430093,0
1989-05-23,2.4771,2.4994,2.4549,2.4549,411330,0
1989-05-24,2.4326,2.4994,2.4102,2.4994,619706,0
1989-05-25,2.4994,2.5216,2.4771,2.4994,398984,0
1989-05-26,2.4994,2.5216,2.4771,2.5216,592057,0
1989-05-30,2.5735,2.6404,2.4549,2.4549,880433,0
1989-05-31,2.4326,2.4994,2.4326,2.4994,467130,0
1989-06-01,2.4771,2.4994,2.4771,2.4771,410341,0
1989-06-02,2.4771,2.4994,2.4549,2.4771,388613,0
1989-06-05,2.4994,2.4994,2.366,2.3879,422685,0
1989-06-06,2.366,2.4771,2.366,2.4102,1340644,0
1989-06-07,2.3879,2.3879,2.0766,2.3212,7534290,0
1989-06-08,2.2991,2.2991,2.2544,2.2991,1404843,0
1989-06-09,2.2991,2.2991,2.2544,2.2991,755996,0
1989-06-12,2.2991,2.3879,2.2767,2.3436,1053755,0
1989-06-13,2.3436,2.4549,2.3436,2.4102,1088319,0
1989-06-14,2.4549,2.5216,2.4549,2.4771,1078445,0
1989-06-15,2.4994,2.5511,2.4771,2.4994,1222634,0
1989-06-16,2.5216,2.6404,2.5216,2.6404,1038446,0
1989-06-19,2.6625,2.6847,2.5958,2.6404,813271,0
1989-06-20,2.6178,2.6625,2.5216,2.5511,292327,0
1989-06-21,2.5511,2.5511,2.4102,2.4326,601438,0
1989-06-22,2.4326,2.4994,2.4326,2.4549,394542,0
1989-06-23,2.4994,2.6178,2.4549,2.6178,1147082,0
1989-06-26,2.6178,2.6404,2.5511,2.5958,440463,0
1989-06-27,2.5735,2.5735,2.4549,2.5511,868089,0
1989-06-28,2.5958,2.6625,2.5958,2.6404,986104,0
1989-06-29,2.6178,2.6178,2.4994,2.4994,1180657,0
1989-06-30,2.4994,2.5216,2.366,2.4771,792537,0
1989-07-03,2.4771,2.4994,2.4771,2.4771,62219,0
1989-07-05,2.4549,2.5216,2.4326,2.5216,215292,0
1989-07-06,2.5216,2.5511,2.5216,2.5511,279484,0
1989-07-07,2.5735,2.6178,2.5511,2.6178,582181,0
1989-07-10,2.5958,2.6178,2.5958,2.6178,176283,0
1989-07-11,2.6847,2.7515,2.6847,2.7292,2675865,0
1989-07-12,2.7515,2.7515,2.7067,2.7067,447870,0
1989-07-13,2.6847,2.7735,2.6847,2.7735,1062149,0
1989-07-14,2.796,2.8625,2.7735,2.8404,1302129,0
1989-07-17,2.8404,2.9742,2.818,2.9517,1141649,0
1989-07-18,2.9517,2.9517,2.885,2.9071,695264,0
1989-07-19,2.9071,3.1296,2.9071,3.0408,2020601,0
1989-07-20,3.0408,3.0408,2.9295,2.9742,1474959,0
1989-07-21,2.9517,2.9517,2.8625,2.8625,1071526,0
1989-07-24,2.8625,2.885,2.8404,2.8404,689827,0
1989-07-25,2.9071,2.9959,2.885,2.9959,2286755,0
1989-07-26,2.9742,3.0408,2.9517,3.0183,1193004,0
1989-07-27,3.0183,3.0183,2.9517,2.9742,787599,0
1989-07-28,2.9517,2.9959,2.9295,2.9295,463179,0
1989-07-31,2.9295,3.0627,2.9295,3.0408,1058201,0
1989-08-01,3.0852,3.1074,3.0183,3.0408,1166339,0
1989-08-02,3.0627,3.1074,3.0183,3.0852,1557423,0
1989-08-03,3.1074,3.1074,3.0408,3.0627,1057208,0
1989-08-04,3.0852,3.1741,3.0627,3.1741,1813698,0
1989-08-07,3.1741,3.2186,3.1519,3.2186,795997,0
1989-08-08,3.2186,3.2186,3.1741,3.2186,950057,0
1989-08-09,3.1965,3.2186,3.1741,3.1965,1472986,0
1989-08-10,3.1965,3.241,3.1965,3.241,791057,0
1989-08-11,3.241,3.2631,3.1519,3.1965,1766790,0
1989-08-14,3.1741,3.1965,3.1074,3.1074,454784,0
1989-08-15,3.1074,3.1519,3.0627,3.0852,448855,0
1989-08-16,3.1074,3.1074,3.0627,3.0627,614278,0
1989-08-17,3.0408,3.0627,2.9959,3.0183,802417,0
1989-08-18,3.0183,3.0183,2.9959,3.0183,765375,0
1989-08-21,3.0183,3.0183,2.9071,2.9295,420215,0
1989-08-22,2.9295,2.9517,2.9071,2.9295,496260,0
1989-08-23,2.9295,3.0852,2.9295,3.0852,555517,0
1989-08-24,3.0852,3.2631,3.0852,3.1741,1170290,0
1989-08-25,3.1965,3.2631,3.1965,3.1965,884876,0
1989-08-28,3.2186,3.2851,3.1741,3.2631,488855,0
1989-08-29,3.2631,3.3299,3.2631,3.3076,978697,0
1989-08-30,3.2851,3.3743,3.2851,3.3299,674522,0
1989-08-31,3.3076,3.3968,3.3076,3.3968,750071,0
1989-09-01,3.3743,3.4857,3.3743,3.4412,961906,0
1989-09-05,3.4412,3.4412,3.3968,3.4412,376766,0
1989-09-06,3.3968,3.3968,3.2851,3.3523,712540,0
1989-09-07,3.3743,3.4187,3.3523,3.3743,757974,0
1989-09-08,3.3968,3.3968,3.3299,3.3523,616254,0
1989-09-11,3.3523,3.3523,3.2851,3.2851,380220,0
1989-09-12,3.2851,3.3299,3.2851,3.3076,314054,0
1989-09-13,3.3299,3.3968,3.3076,3.3523,1303121,0
1989-09-14,3.3523,3.3743,3.3299,3.3523,727848,0
1989-09-15,3.3299,3.3523,3.3076,3.3299,1139178,0
1989-09-18,3.3523,3.3743,3.3076,3.3743,532801,0
1989-09-19,3.3299,3.508,3.3299,3.4412,1441877,0
1989-09-20,3.4636,3.4857,3.3968,3.4636,561937,0
1989-09-21,3.4636,3.4857,3.4187,3.4187,595023,0
1989-09-22,3.4412,3.4412,3.3743,3.3743,829079,0
1989-09-25,3.3743,3.3968,3.2631,3.3076,1578162,0
1989-09-26,3.3299,3.3299,3.2631,3.3076,1102639,0
1989-09-27,3.3076,3.4187,3.2851,3.3968,966845,0
1989-09-28,3.4412,3.4412,3.3968,3.4187,1536685,0
1989-09-29,3.4187,3.4636,3.3523,3.3743,1220161,0
1989-10-02,3.3968,3.4857,3.3743,3.4857,1034002,0
1989-10-03,3.4857,3.597,3.4857,3.5745,1677415,0
1989-10-04,3.5523,3.597,3.508,3.5523,1390520,0
1989-10-05,3.5523,3.5745,3.508,3.5523,1893201,0
1989-10-06,3.5745,3.6414,3.5302,3.5302,1360397,0
1989-10-09,3.5302,3.5302,3.4857,3.4857,357505,0
1989-10-10,3.508,3.5745,3.4636,3.4636,946103,0
1989-10-11,3.4636,3.508,3.4412,3.4636,653285,0
1989-10-12,3.4857,3.4857,3.4187,3.4636,379235,0
1989-10-13,3.4857,3.508,3.0408,3.1074,2085782,0
1989-10-16,2.9517,3.1965,2.9071,3.1519,3318289,0
1989-10-17,3.1741,3.1741,3.0627,3.0852,866604,0
1989-10-18,3.0627,3.3076,3.0627,3.2851,2558340,0
1989-10-19,3.3299,3.597,3.3299,3.5302,5619856,0
1989-10-20,3.5302,3.5523,3.4857,3.5523,881420,0
1989-10-23,3.5302,3.7303,3.5302,3.6635,1987023,0
1989-10-24,3.597,3.597,3.4187,3.5745,2624010,0
1989-10-25,3.5745,3.597,3.5523,3.5745,975737,0
1989-10-26,3.5745,3.5745,3.4636,3.4857,1185595,0
1989-10-27,3.4857,3.4857,3.3743,3.3968,849816,0
1989-10-30,3.3968,3.4412,3.3743,3.4187,367381,0
1989-10-31,3.4412,3.4857,3.4412,3.4857,1180166,0
1989-11-01,3.5302,3.5523,3.4857,3.508,730813,0
1989-11-02,3.508,3.5523,3.508,3.5302,522925,0
1989-11-03,3.4857,3.508,3.4412,3.4636,694270,0
1989-11-06,3.4636,3.4857,3.3743,3.4187,811794,0
1989-11-07,3.4187,3.4412,3.3523,3.4412,829079,0
1989-11-08,3.4412,3.508,3.3743,3.3743,753035,0
1989-11-09,3.3743,3.3968,3.1741,3.2631,2218119,0
1989-11-10,3.2851,3.3299,3.2631,3.2851,811794,0
1989-11-13,3.2631,3.2851,3.1741,3.1965,1396937,0
1989-11-14,3.2186,3.2186,2.9959,3.0852,3790357,0
1989-11-15,3.1074,3.1741,3.0852,3.1519,787109,0
1989-11-16,3.1741,3.3076,3.1741,3.3076,1648775,0
1989-11-17,3.3076,3.3076,3.241,3.2631,239491,0
1989-11-20,3.2851,3.3076,3.1741,3.1741,2187504,0
1989-11-21,3.1741,3.1741,3.0408,3.1074,584156,0
1989-11-22,3.1519,3.1519,3.1074,3.1296,383181,0
1989-11-24,3.1519,3.1519,3.1074,3.1074,665140,0
1989-11-27,3.1296,3.1519,3.1074,3.1519,1164365,0
1989-11-28,3.1519,3.1741,3.0852,3.0852,1126342,0
1989-11-29,3.0852,3.1741,3.0852,3.1741,2581551,0
1989-11-30,3.1965,3.1965,3.0852,3.1074,853272,0
1989-12-01,3.1074,3.1074,3.0627,3.0852,952521,0
1989-12-04,3.0852,3.3743,2.9517,3.3743,18154793,0
1989-12-05,3.4636,3.5523,3.4412,3.508,3110397,0
1989-12-06,3.5302,3.5302,3.3968,3.3968,734268,0
1989-12-07,3.4187,3.4636,3.3523,3.3523,1283860,0
1989-12-08,3.3743,3.4187,3.3743,3.4187,927341,0
1989-12-11,3.4187,3.4187,3.1741,3.1965,744145,0
1989-12-12,3.241,3.3076,3.2186,3.2851,642423,0
1989-12-13,3.2631,3.2851,3.1965,3.2186,843398,0
1989-12-14,3.1965,3.1965,3.0852,3.1965,1271514,0
1989-12-15,3.2186,3.2186,3.1296,3.1296,1440391,0
1989-12-18,3.1519,3.1519,2.9742,3.0627,2182564,0
1989-12-19,3.0408,3.1519,3.0408,3.1519,1168314,0
1989-12-20,3.1519,3.241,3.1074,3.1741,1104616,0
1989-12-21,3.2631,3.2631,3.1965,3.1965,1553962,0
1989-12-22,3.2186,3.3076,3.1965,3.3076,1065609,0
1989-12-26,3.3076,3.3968,3.3076,3.3523,130852,0
1989-12-27,3.3743,3.4636,3.3523,3.4412,925862,0
1989-12-28,3.4412,3.597,3.4187,3.597,1361385,0
1989-12-29,3.5523,3.6191,3.5302,3.5302,487867,0
1990-01-02,3.5302,3.6191,3.4857,3.5523,1361880,0
1990-01-03,3.5302,3.5523,3.4187,3.4412,798958,0
1990-01-04,3.4187,3.5302,3.4187,3.508,1154489,0
1990-01-05,3.508,3.508,3.4187,3.4857,246894,0
1990-01-08,3.4636,3.5523,3.4412,3.5523,473057,0
1990-01-09,3.5523,3.5523,3.4636,3.4636,683905,0
1990-01-10,3.4636,3.4857,3.4187,3.4636,758467,0
1990-01-11,3.4857,3.5302,3.4857,3.4857,214801,0
1990-01-12,3.4412,3.4412,3.3076,3.3299,721433,0
1990-01-15,3.2631,3.2631,3.1519,3.1741,750563,0
1990-01-16,3.1519,3.3076,3.0852,3.3076,807351,0
1990-01-17,3.2631,3.2851,3.2186,3.241,697727,0
1990-01-18,3.241,3.3076,3.2186,3.2851,610326,0
1990-01-19,3.2851,3.4412,3.2631,3.2631,1074493,0
1990-01-22,3.2851,3.2851,3.2186,3.2186,630575,0
1990-01-23,3.241,3.241,3.1296,3.1519,1184615,0
1990-01-24,3.1074,3.1519,2.9517,3.1296,1960852,0
1990-01-25,3.1296,3.1519,3.0627,3.1074,514533,0
1990-01-26,3.1296,3.1741,3.1074,3.1296,1011783,0
1990-01-29,3.1519,3.1741,3.1296,3.1519,577738,0
1990-01-30,3.1519,3.1519,3.0408,3.0408,1052273,0
1990-01-31,3.0627,3.1074,3.0408,3.0852,762418,0
1990-02-01,3.0852,3.1074,3.0408,3.0852,400959,0
1990-02-02,3.0852,3.1519,3.0627,3.1296,453793,0
1990-02-05,3.1074,3.1741,3.0852,3.1296,598476,0
1990-02-06,3.1074,3.1296,3.0852,3.1074,676986,0
1990-02-07,3.0852,3.3968,3.0627,3.3968,3493587,0
1990-02-08,3.3743,3.3968,3.3076,3.3076,2264042,0
1990-02-09,3.3076,3.4187,3.3076,3.3968,1005856,0
1990-02-12,3.3968,3.508,3.3743,3.4857,1278429,0
1990-02-13,3.4187,3.4412,3.3299,3.3523,1012277,0
1990-02-14,3.3299,3.3968,3.2851,3.3523,1892217,0
1990-02-15,3.3523,3.4636,3.3523,3.3968,2126767,0
1990-02-16,3.4412,3.4636,3.3523,3.3523,1165845,0
1990-02-20,3.3076,3.3299,3.2851,3.3076,838952,0
1990-02-21,3.2186,3.2851,3.2186,3.2631,813271,0
1990-02-22,3.2631,3.3076,3.1741,3.2186,797968,0
1990-02-23,3.1519,3.241,3.1519,3.1741,1461628,0
1990-02-26,3.1741,3.2186,3.1519,3.1741,730813,0
1990-02-27,3.1741,3.2631,3.1519,3.2631,846363,0
1990-02-28,3.2631,3.2631,3.1741,3.1965,557493,0
1990-03-01,3.1741,3.2186,3.1519,3.2186,811303,0
1990-03-02,3.2186,3.2631,3.2186,3.241,1040913,0
1990-03-05,3.2186,3.241,3.1965,3.2186,349604,0
1990-03-06,3.241,3.3076,3.2186,3.3076,866112,0
1990-03-07,3.2851,3.3299,3.2631,3.2631,1057208,0
1990-03-08,3.2631,3.3076,3.241,3.2851,413800,0
1990-03-09,3.2631,3.3299,3.2631,3.3299,397501,0
1990-03-12,3.3299,3.3968,3.2851,3.3968,587612,0
1990-03-13,3.3523,3.3743,3.3076,3.3299,420215,0
1990-03-14,3.3299,3.3968,3.3299,3.3968,942651,0
1990-03-15,3.3968,3.4857,3.3968,3.4857,2042819,0
1990-03-16,3.4857,3.6191,3.4412,3.6191,2494642,0
1990-03-19,3.5745,3.7303,3.508,3.7303,1417676,0
1990-03-20,3.7303,3.8863,3.6859,3.7971,3642217,0
1990-03-21,3.7971,3.8193,3.7747,3.7971,1284356,0
1990-03-22,3.7747,3.7747,3.5745,3.6414,1335707,0
1990-03-23,3.6635,3.6635,3.5523,3.5523,473057,0
1990-03-26,3.597,3.6414,3.5745,3.597,471076,0
1990-03-27,3.5745,3.597,3.5302,3.5745,736245,0
1990-03-28,3.6191,3.7303,3.597,3.7303,1329788,0
1990-03-29,3.7303,3.7747,3.7081,3.7527,898705,0
1990-03-30,3.7527,3.7747,3.7303,3.7527,685876,0
1990-04-02,3.7747,3.7747,3.5745,3.7081,1001905,0
1990-04-03,3.6859,3.9082,3.6635,3.9082,1576188,0
1990-04-04,3.8863,3.9977,3.8863,3.9528,1587049,0
1990-04-05,3.9528,4.0197,3.9306,3.9528,848830,0
1990-04-06,3.9528,3.9977,3.9082,3.9306,1345584,0
1990-04-09,3.9528,3.9528,3.9306,3.9306,286891,0
1990-04-10,3.9528,3.9528,3.8417,3.8417,639464,0
1990-04-11,3.8417,3.9977,3.8193,3.9528,619217,0
1990-04-12,3.9306,3.975,3.9082,3.9306,317013,0
1990-04-16,3.9306,3.9528,3.9306,3.9306,439969,0
1990-04-17,3.9082,3.9528,3.8863,3.9306,301706,0
1990-04-18,4.0197,4.0418,3.975,3.9977,2315394,0
1990-04-19,3.9306,4.0639,3.9306,3.9977,988573,0
1990-04-20,4.0197,4.0418,3.9082,3.9082,1469531,0
1990-04-23,3.9082,3.9082,3.8417,3.8417,223192,0
1990-04-24,3.8417,3.9082,3.8417,3.8639,193567,0
1990-04-25,3.8639,3.8639,3.7303,3.7303,417255,0
1990-04-26,3.7303,3.7303,3.6635,3.7081,374791,0
1990-04-27,3.6859,3.7081,3.3968,3.508,1361880,0
1990-04-30,3.508,3.6635,3.508,3.6414,968329,0
1990-05-01,3.7303,3.9528,3.6859,3.8193,1382620,0
1990-05-02,3.7971,3.9306,3.7971,3.9306,1913448,0
1990-05-03,3.9306,3.9977,3.9082,3.9977,1092273,0
1990-05-04,3.9977,4.1532,3.9306,4.1532,1620135,0
1990-05-07,4.1307,4.1752,4.1086,4.1532,1315460,0
1990-05-08,4.1307,4.2495,4.1307,4.1975,1031531,0
1990-05-09,4.3163,4.3831,4.2495,4.2943,1204854,0
1990-05-10,4.2943,4.3383,4.2199,4.2199,1510019,0
1990-05-11,4.2943,4.4942,4.272,4.4498,2383046,0
1990-05-14,4.4721,4.4942,4.4277,4.4721,2125779,0
1990-05-15,4.4498,4.5166,4.4277,4.4498,813271,0
1990-05-16,4.4277,4.4721,4.4052,4.4498,909073,0
1990-05-17,4.3831,4.4052,4.3608,4.3831,711061,0
1990-05-18,4.3831,4.4052,4.3163,4.4052,422685,0
1990-05-21,4.4052,4.5832,4.3831,4.5832,1701117,0
1990-05-22,4.5832,4.6725,4.5611,4.65,1564830,0
1990-05-23,4.6725,4.7167,4.5832,4.6055,935245,0
1990-05-24,4.65,4.65,4.5166,4.5166,419228,0
1990-05-25,4.4942,4.4942,4.4052,4.4277,394542,0
1990-05-29,4.4277,4.5166,4.4277,4.4721,546630,0
1990-05-30,4.65,4.65,4.4277,4.4277,1433481,0
1990-05-31,4.3831,4.4277,4.3383,4.3608,1077457,0
1990-06-01,4.3831,4.5166,4.3831,4.5166,1185103,0
1990-06-04,4.4942,4.65,4.4942,4.6276,968818,0
1990-06-05,4.6948,4.6948,4.5611,4.6276,1466073,0
1990-06-06,4.6055,4.6276,4.5611,4.5611,993511,0
1990-06-07,4.5611,4.6055,4.4498,4.4721,358985,0
1990-06-08,4.4942,4.4942,4.3163,4.3608,464660,0
1990-06-11,4.3163,4.4721,4.272,4.4052,746612,0
1990-06-12,4.4721,4.6055,4.4277,4.5611,393551,0
1990-06-13,4.6575,4.7241,4.5611,4.6796,1936659,0
1990-06-14,4.6276,4.6276,4.4942,4.5166,394542,0
1990-06-15,4.4721,4.4942,4.3383,4.3383,896230,0
1990-06-18,4.3383,4.4277,4.2051,4.2051,1412249,0
1990-06-19,4.2943,4.3608,4.2051,4.3608,631064,0
1990-06-20,4.3608,4.3831,4.1606,4.1606,1131770,0
1990-06-21,4.2051,4.4277,4.2051,4.3831,1003881,0
1990-06-22,4.4052,4.4942,4.3831,4.3831,718467,0
1990-06-25,4.4277,4.4498,4.3831,4.3831,321954,0
1990-06-26,4.3608,4.4277,4.3163,4.3383,358985,0
1990-06-27,4.3383,4.3608,4.2943,4.2943,545147,0
1990-06-28,4.3383,4.5166,4.3163,4.5166,705631,0
1990-06-29,4.5166,4.5387,4.272,4.3608,2898563,0
1990-07-02,4.3608,4.4052,3.938,3.9602,2838814,0
1990-07-03,3.8715,4.1383,3.8715,4.0272,6397087,0
1990-07-05,4.0492,4.0716,3.9602,3.9827,978697,0
1990-07-06,3.9827,4.0492,3.9602,4.0272,1258681,0
1990-07-09,4.0492,4.1828,4.0492,4.116,807843,0
1990-07-10,4.0716,4.0716,3.9159,3.9159,2041336,0
1990-07-11,3.849,3.8936,3.7602,3.849,2543525,0
1990-07-12,3.938,4.116,3.938,4.116,3313845,0
1990-07-13,4.116,4.116,3.7376,3.7376,4470801,0
1990-07-16,3.8047,4.0716,3.8047,4.0716,2845234,0
1990-07-17,4.116,4.1606,4.0272,4.0272,1371755,0
1990-07-18,3.9827,3.9827,3.8047,3.8936,2275890,0
1990-07-19,3.849,3.9827,3.7823,3.9602,1064122,0
1990-07-20,3.9827,4.005,3.7602,3.7602,1469531,0
1990-07-23,3.8047,3.8047,3.6489,3.7823,1448293,0
1990-07-24,3.7823,3.8047,3.6489,3.7823,888335,0
1990-07-25,3.7376,3.8715,3.7376,3.849,809818,0
1990-07-26,3.849,3.9602,3.8047,3.938,859199,0
1990-07-27,3.9602,4.005,3.8936,3.938,855252,0
1990-07-30,3.9159,3.938,3.7823,3.7823,336769,0
1990-07-31,3.8047,3.8268,3.6265,3.7158,544162,0
1990-08-01,3.7158,3.8715,3.7158,3.8047,431577,0
1990-08-02,3.7158,3.7376,3.582,3.6042,673041,0
1990-08-03,3.582,3.582,3.0627,3.2186,5684053,0
1990-08-06,3.0852,3.1965,2.796,2.796,2716847,0
1990-08-07,2.885,2.9517,2.796,2.9517,3065960,0
1990-08-08,2.9959,3.241,2.9959,3.1965,4502406,0
1990-08-09,3.2186,3.4043,3.2186,3.3597,1081407,0
1990-08-10,3.3152,3.3597,3.1296,3.1741,786609,0
1990-08-13,3.0627,3.1519,3.0183,3.1074,1036470,0
1990-08-14,3.1296,3.241,3.1074,3.2186,2123310,0
1990-08-15,3.3152,3.3597,3.241,3.241,801914,0
1990-08-16,3.1741,3.2851,3.1074,3.1074,756985,0
1990-08-17,3.1074,3.1296,2.9742,3.0627,1258681,0
1990-08-20,3.0408,3.1519,3.0408,3.1074,533790,0
1990-08-21,3.0627,3.0627,2.9295,2.9517,1378668,0
1990-08-22,2.9959,3.0627,2.9071,2.9295,1157451,0
1990-08-23,2.818,2.9295,2.7735,2.818,1344600,0
1990-08-24,2.9071,2.9517,2.8404,2.9295,759452,0
1990-08-27,3.0852,3.2186,3.0627,3.1741,998942,0
1990-08-28,3.1741,3.3597,3.1519,3.3152,2196885,0
1990-08-29,3.2851,3.4485,3.2631,3.4043,1774195,0
1990-08-30,3.3152,3.4043,3.1519,3.1741,667113,0
1990-08-31,3.1965,3.241,3.1296,3.1741,293804,0
1990-09-04,3.1965,3.2186,3.1074,3.2186,534283,0
1990-09-05,3.2631,3.5154,3.241,3.5154,663656,0
1990-09-06,3.4485,3.4485,3.1741,3.3375,1006346,0
1990-09-07,3.3375,3.4264,3.3152,3.3597,1280901,0
1990-09-10,3.4264,3.6562,3.4043,3.4485,2994360,0
1990-09-11,3.4485,3.4929,3.4043,3.4264,2371192,0
1990-09-12,3.4485,3.471,3.3817,3.4264,1909497,0
1990-09-13,3.3817,3.471,3.3817,3.471,1350524,0
1990-09-14,3.4043,3.471,3.4043,3.471,456262,0
1990-09-17,3.4485,3.582,3.4043,3.5154,1168804,0
1990-09-18,3.471,3.4929,3.4264,3.4929,855744,0
1990-09-19,3.4929,3.4929,3.3817,3.4043,247884,0
1990-09-20,3.3817,3.3817,3.2038,3.2038,736245,0
1990-09-21,3.2038,3.2928,3.0482,3.1814,1001410,0
1990-09-24,3.1372,3.1372,2.9815,2.9815,799450,0
1990-09-25,3.026,3.1372,2.9815,3.0928,1339168,0
1990-09-26,3.1372,3.1372,3.0035,3.0035,710567,0
1990-09-27,3.0928,3.1372,2.9592,3.0482,870064,0
1990-09-28,3.0482,3.1595,2.9592,3.1595,871053,0
1990-10-01,3.2038,3.3152,3.1372,3.2928,670077,0
1990-10-02,3.3152,3.4485,3.3152,3.3597,1009808,0
1990-10-03,3.3817,3.4264,3.2483,3.2483,957959,0
1990-10-04,3.2706,3.2706,3.1372,3.1372,1101159,0
1990-10-05,3.0035,3.1595,2.9815,3.1372,916478,0
1990-10-08,3.1595,3.2262,3.1595,3.1814,273065,0
1990-10-09,3.1814,3.1814,3.1148,3.1148,801425,0
1990-10-10,3.0928,3.0928,3.0035,3.026,834510,0
1990-10-11,3.026,3.0482,2.8254,2.8478,986104,0
1990-10-12,2.937,2.9815,2.8478,2.8924,1777654,0
1990-10-15,2.937,3.0035,2.8478,2.9815,1174733,0
1990-10-16,3.0035,3.026,2.8924,2.9147,957959,0
1990-10-17,2.9147,3.026,2.9147,3.0035,425156,0
1990-10-18,3.0035,3.1814,3.0035,3.1595,887840,0
1990-10-19,3.2928,3.2928,3.2038,3.2483,937714,0
1990-10-22,3.2262,3.2483,3.2038,3.2262,571317,0
1990-10-23,3.2262,3.2262,3.1372,3.1814,405404,0
1990-10-24,3.2038,3.2928,3.1595,3.2928,375774,0
1990-10-25,3.2928,3.2928,3.2038,3.2038,393056,0
1990-10-26,3.1814,3.1814,3.0701,3.1148,1420640,0
1990-10-29,3.0928,3.1148,3.0035,3.0701,301213,0
1990-10-30,3.026,3.0701,2.9592,3.0482,551075,0
1990-10-31,3.0928,3.1595,3.0928,3.1372,568356,0
1990-11-01,3.1372,3.1372,3.0482,3.0928,332324,0
1990-11-02,3.0928,3.0928,3.026,3.0928,531814,0
1990-11-05,3.1148,3.2483,3.0928,3.2262,688349,0
1990-11-06,3.2706,3.3597,3.2706,3.3152,1032025,0
1990-11-07,3.3152,3.3152,3.2706,3.2706,396515,0
1990-11-08,3.2928,3.3152,3.2706,3.2928,327385,0
1990-11-09,3.2706,3.3817,3.2706,3.3597,397501,0
1990-11-12,3.3597,3.4485,3.3597,3.3817,765874,0
1990-11-13,3.3817,3.471,3.3817,3.4485,1093748,0
1990-11-14,3.471,3.4929,3.4264,3.4264,1291762,0
1990-11-15,3.4264,3.5599,3.4264,3.471,1366816,0
1990-11-16,3.4929,3.5154,3.471,3.471,403430,0
1990-11-19,3.471,3.5154,3.4485,3.4929,105176,0
1990-11-20,3.4929,3.4929,3.3817,3.3817,303186,0
1990-11-21,3.4264,3.4264,3.3152,3.3375,742170,0
1990-11-23,3.3375,3.3375,3.3152,3.3152,125423,0
1990-11-26,3.3375,3.4043,3.2483,3.4043,1300650,0
1990-11-27,3.4043,3.5154,3.3817,3.4929,705136,0
1990-11-28,3.5154,3.7009,3.3152,3.4264,4197734,0
1990-11-29,3.4264,3.4929,3.4264,3.4485,1355955,0
1990-11-30,3.4485,3.4929,3.4043,3.4929,871544,0
1990-12-03,3.5154,3.5378,3.471,3.4929,571317,0
1990-12-04,3.471,3.582,3.4485,3.5599,1369784,0
1990-12-05,3.5378,3.582,3.471,3.5378,2458098,0
1990-12-06,3.6786,3.7009,3.6042,3.634,1582113,0
1990-12-07,3.634,3.6562,3.5599,3.6042,1297690,0
1990-12-10,3.5672,3.6562,3.545,3.6562,914504,0
1990-12-11,3.6116,3.6562,3.5672,3.6562,395035,0
1990-12-12,3.6116,3.6786,3.6116,3.6786,664641,0
1990-12-13,3.7009,3.7676,3.5226,3.5895,1626556,0
1990-12-14,3.5672,3.6116,3.5004,3.545,425156,0
1990-12-17,3.5226,3.545,3.5004,3.5226,385161,0
1990-12-18,3.5895,3.7009,3.545,3.5895,1074989,0
1990-12-19,3.5895,3.7229,3.5895,3.7229,1260156,0
1990-12-20,3.7452,3.7897,3.7009,3.7897,1287317,0
1990-12-21,3.7897,3.7897,3.6786,3.7009,1094244,0
1990-12-24,3.7229,3.7229,3.6786,3.7009,167890,0
1990-12-26,3.7452,3.7452,3.6786,3.7452,121965,0
1990-12-27,3.9528,3.9528,3.5895,3.6116,220229,0
1990-12-28,3.6116,3.634,3.5895,3.5895,653783,0
1990-12-31,3.6116,3.634,3.5226,3.6116,471570,0
1991-01-02,3.6562,3.7897,3.6116,3.7009,859199,0
1991-01-03,3.6786,3.7009,3.545,3.545,374295,0
1991-01-04,3.5004,3.545,3.3891,3.5004,344177,0
1991-01-07,3.456,3.456,3.345,3.345,336769,0
1991-01-08,3.345,3.4115,3.345,3.3891,289361,0
1991-01-09,3.456,3.5895,3.4338,3.456,766860,0
1991-01-10,3.456,3.545,3.456,3.5004,444413,0
1991-01-11,3.5004,3.5004,3.4115,3.456,889813,0
1991-01-14,3.345,3.3891,3.2781,3.3891,534283,0
1991-01-15,3.3891,3.3891,3.3,3.345,230107,0
1991-01-16,3.2781,3.5004,3.2781,3.4785,261213,0
1991-01-17,3.6116,3.6116,3.545,3.5895,984128,0
1991-01-18,3.5895,3.5895,3.4785,3.5004,738218,0
1991-01-21,3.4785,3.5226,3.4338,3.5004,860186,0
1991-01-22,3.456,3.5004,3.345,3.345,3664436,0
1991-01-23,3.3891,3.4115,3.345,3.3668,1611739,0
1991-01-24,3.3891,3.4338,3.3668,3.3891,1750495,0
1991-01-25,3.4115,3.4338,3.3891,3.4115,1541127,0
1991-01-28,3.4338,3.5004,3.4115,3.4785,790069,0
1991-01-29,3.5004,3.545,3.5004,3.5004,1437926,0
1991-01-30,3.5004,3.5895,3.5004,3.5895,2228983,0
1991-01-31,3.6116,3.9306,3.6116,3.8863,2425511,0
1991-02-01,3.8343,3.975,3.8343,3.9528,2145038,0
1991-02-04,3.9082,4.0639,3.9082,4.0418,996472,0
1991-02-05,4.0418,4.0639,3.975,4.0197,1901598,0
1991-02-06,3.975,4.1086,3.9306,4.0418,2613647,0
1991-02-07,4.2199,4.3089,4.1532,4.1975,4670789,0
1991-02-08,4.1532,4.3757,4.1307,4.2643,2457606,0
1991-02-11,4.2423,4.3978,4.2423,4.3978,568356,0
1991-02-12,4.3978,4.5093,4.1975,4.1975,1968254,0
1991-02-13,4.1975,4.331,4.1752,4.3089,1345584,0
1991-02-14,4.3089,4.3533,4.1307,4.2423,1687288,0
1991-02-15,4.2423,4.3533,4.2423,4.3089,1025610,0
1991-02-19,4.3978,4.3978,4.2643,4.2865,917468,0
1991-02-20,4.2865,4.3089,4.2423,4.2423,501692,0
1991-02-21,4.2423,4.2865,4.2423,4.2423,392564,0
1991-02-22,4.2423,4.3757,4.2199,4.3757,1857157,0
1991-02-25,4.3978,4.4867,4.331,4.3757,1974676,0
1991-02-26,4.3533,4.3533,4.2423,4.3089,770812,0
1991-02-27,4.3089,4.3978,4.3089,4.3533,778221,0
1991-02-28,4.3533,4.3978,4.331,4.3757,491819,0
1991-03-01,4.3533,4.3978,4.3089,4.3533,657236,0
1991-03-04,4.3757,4.3757,4.2865,4.2865,793032,0
1991-03-05,4.2865,4.331,4.2643,4.331,1718896,0
1991-03-06,4.3533,4.3533,4.2423,4.2643,1267566,0
1991-03-07,4.2643,4.2643,4.1752,4.1752,799944,0
1991-03-08,4.1752,4.2199,4.1307,4.1975,652791,0
1991-03-11,4.0861,4.1383,4.0861,4.1383,572304,0
1991-03-12,4.1383,4.2274,4.1383,4.1383,555022,0
1991-03-13,4.1606,4.2495,4.1383,4.2495,1410274,0
1991-03-14,4.2943,4.3608,4.2943,4.2943,2669441,0
1991-03-15,4.3608,4.4052,4.3383,4.3831,1919869,0
1991-03-18,4.3383,4.3383,4.2943,4.3383,1316451,0
1991-03-19,4.1828,4.2943,4.0861,4.2495,1080417,0
1991-03-20,4.272,4.3831,4.272,4.3831,702173,0
1991-03-21,4.3608,4.4277,4.3608,4.3608,719949,0
1991-03-22,4.3608,4.5166,4.3608,4.4498,873027,0
1991-03-25,4.4052,4.5832,4.4052,4.5387,1256210,0
1991-03-26,4.5166,4.65,4.4942,4.6276,1358424,0
1991-03-27,4.65,4.6725,4.6055,4.6276,657729,0
1991-03-28,4.6276,4.6276,4.4277,4.6055,344177,0
1991-04-01,4.4942,4.5611,4.4942,4.5611,521940,0
1991-04-02,4.5387,4.6276,4.5387,4.6276,433058,0
1991-04-03,4.65,4.739,4.6276,4.6725,1360894,0
1991-04-04,4.7167,4.7836,4.6948,4.739,511569,0
1991-04-05,4.7613,4.7613,4.6055,4.6055,871053,0
1991-04-08,4.6055,4.6725,4.5832,4.6276,705631,0
1991-04-09,4.5832,4.5832,4.4942,4.4942,571317,0
1991-04-10,4.4942,4.4942,4.2495,4.3383,1047332,0
1991-04-11,4.3608,4.5611,4.3608,4.5611,1189051,0
1991-04-12,4.5832,4.8059,4.5611,4.6276,988080,0
1991-04-15,4.6276,4.65,4.5832,4.6276,493795,0
1991-04-16,4.6055,4.65,4.5611,4.6276,1117453,0
1991-04-17,4.6276,4.6276,4.5611,4.5832,1145106,0
1991-04-18,4.6055,4.9023,4.6055,4.8281,3422970,0
1991-04-19,4.8281,4.8799,4.7613,4.8059,2892144,0
1991-04-22,4.739,4.8059,4.6948,4.7167,1027089,0
1991-04-23,4.7613,4.8059,4.739,4.7836,1507551,0
1991-04-24,4.7836,4.8059,4.7613,4.8059,408367,0
1991-04-25,4.8059,4.9689,4.739,4.739,1101651,0
1991-04-26,4.7167,4.7613,4.7167,4.7167,866604,0
1991-04-29,4.739,4.739,4.5832,4.5832,798465,0
1991-04-30,4.5832,4.6725,4.5387,4.5611,675507,0
1991-05-01,4.4942,4.5611,4.4942,4.5387,2337616,0
1991-05-02,4.5611,4.7167,4.5611,4.6725,1515451,0
1991-05-03,4.65,4.7167,4.65,4.6948,736742,0
1991-05-06,4.7167,4.7167,4.6725,4.7167,305652,0
1991-05-07,4.6948,4.6948,4.65,4.65,699211,0
1991-05-08,4.65,4.739,4.65,4.739,740198,0
1991-05-09,4.7167,4.7836,4.7167,4.7836,458239,0
1991-05-10,4.7836,4.7836,4.6055,4.6055,397997,0
1991-05-13,4.6276,4.65,4.6055,4.65,644892,0
1991-05-14,4.65,4.65,4.6055,4.6055,195049,0
1991-05-15,4.6055,4.6725,4.5611,4.5611,470088,0
1991-05-16,4.5611,4.5611,4.4052,4.4052,5635658,0
1991-05-17,4.4277,4.4277,4.3831,4.4052,497247,0
1991-05-20,4.3831,4.4277,4.3831,4.3831,599465,0
1991-05-21,4.3608,4.4052,4.3608,4.3831,415773,0
1991-05-22,4.3831,4.4277,4.3608,4.4277,394046,0
1991-05-23,4.4498,4.6276,4.4498,4.6276,2047265,0
1991-05-24,4.5832,4.6725,4.5611,4.65,782169,0
1991-05-28,4.6725,4.6725,4.5832,4.65,554036,0
1991-05-29,4.6055,4.65,4.5611,4.6276,1038940,0
1991-05-30,4.65,4.7167,4.6276,4.7167,762909,0
1991-05-31,4.6948,4.7613,4.6276,4.7613,562925,0
1991-06-03,4.8059,4.8059,4.7167,4.7167,466634,0
1991-06-04,4.739,4.739,4.6725,4.6948,371331,0
1991-06-05,4.6725,4.9023,4.6725,4.8059,1842340,0
1991-06-06,4.8059,4.8281,4.5832,4.65,4055029,0
1991-06-07,4.6055,4.6725,4.5611,4.6725,1881350,0
1991-06-10,4.7314,4.7762,4.6575,4.6796,1065609,0
1991-06-11,4.6351,4.7983,4.6351,4.754,1364845,0
1991-06-12,4.7094,4.7314,4.6351,4.7314,347135,0
1991-06-13,4.7094,4.7094,4.6575,4.7094,787599,0
1991-06-14,4.7094,4.8206,4.7094,4.7762,1098690,0
1991-06-17,4.7762,4.7762,4.7314,4.7314,1039927,0
1991-06-18,4.7094,4.7314,4.6575,4.6796,1109059,0
1991-06-19,4.6575,4.6796,4.6351,4.6351,2112448,0
1991-06-20,4.6575,4.6575,4.6351,4.6575,296766,0
1991-06-21,4.6575,4.6575,4.5683,4.5908,743158,0
1991-06-24,4.5463,4.5908,4.5239,4.5463,680446,0
1991-06-25,4.5463,4.5908,4.5463,4.5908,322938,0
1991-06-26,4.5908,4.5908,4.4573,4.5239,3803190,0
1991-06-27,4.5239,4.6575,4.5016,4.6351,1076467,0
1991-06-28,4.5908,4.6351,4.5683,4.5908,545637,0
1991-07-01,4.5683,4.7983,4.5683,4.7314,1527297,0
1991-07-02,4.7314,4.7314,4.5683,4.6127,357505,0
1991-07-03,4.5683,4.5908,4.4573,4.5239,413302,0
1991-07-05,4.4795,4.7762,4.4795,4.754,2155404,0
1991-07-08,4.754,4.7983,4.754,4.7983,1456196,0
1991-07-09,4.7762,4.8425,4.7762,4.7983,3215579,0
1991-07-10,4.8206,4.8649,4.7983,4.7983,744639,0
1991-07-11,4.8206,4.8206,4.7983,4.7983,618724,0
1991-07-12,4.8206,4.8206,4.7314,4.7983,1308056,0
1991-07-15,4.7983,4.8873,4.7983,4.8649,248871,0
1991-07-16,4.8649,4.9098,4.7762,4.7762,750563,0
1991-07-17,4.7762,4.7762,4.7314,4.754,789573,0
1991-07-18,4.7094,4.754,4.6575,4.6796,3387913,0
1991-07-19,4.6796,4.7094,4.4125,4.5016,2033440,0
1991-07-22,4.5016,4.5463,4.4573,4.5016,1457183,0
1991-07-23,4.5016,4.5239,4.3014,4.3237,2395388,0
1991-07-24,4.3014,4.3461,4.1458,4.1902,2986461,0
1991-07-25,4.1902,4.2347,4.1458,4.1902,935737,0
1991-07-26,4.1902,4.4351,4.1902,4.3461,2199847,0
1991-07-29,4.3461,4.3905,4.3237,4.3461,1152019,0
1991-07-30,4.3681,4.4573,4.3461,4.4351,1491748,0
1991-07-31,4.3905,4.4573,4.3905,4.4351,1280901,0
1991-08-01,4.4125,4.4351,4.3905,4.4125,1072517,0
1991-08-02,4.4351,4.5908,4.4125,4.5239,2080352,0
1991-08-05,4.5016,4.5016,4.4351,4.4573,603907,0
1991-08-06,4.4351,4.6127,4.4351,4.6127,1042887,0
1991-08-07,4.6127,4.6796,4.6127,4.6575,751058,0
1991-08-08,4.6351,4.6575,4.5683,4.5683,529346,0
1991-08-09,4.5908,4.6351,4.5683,4.5683,173814,0
1991-08-12,4.5463,4.5683,4.5239,4.5683,298741,0
1991-08-13,4.5239,4.6351,4.5016,4.6351,1062646,0
1991-08-14,4.6351,4.6351,4.5683,4.5908,214801,0
1991-08-15,4.5908,4.5908,4.4125,4.4125,2141576,0
1991-08-16,4.4125,4.4573,4.3237,4.3905,676986,0
1991-08-19,4.1458,4.2569,4.1233,4.2347,1224111,0
1991-08-20,4.2569,4.2793,4.079,4.1458,758959,0
1991-08-21,4.2347,4.3681,4.2347,4.3461,918456,0
1991-08-22,4.3681,4.3681,4.2793,4.3237,848830,0
1991-08-23,4.3014,4.4351,4.3014,4.3905,543173,0
1991-08-26,4.3681,4.4573,4.3461,4.4573,404910,0
1991-08-27,4.4795,4.4795,4.4125,4.4573,848830,0
1991-08-28,4.4351,4.4795,4.4351,4.4573,1187078,0
1991-08-29,4.4573,4.5908,4.4351,4.5908,1448293,0
1991-08-30,4.5463,4.6127,4.5239,4.5908,379723,0
1991-09-03,4.5908,4.6796,4.5908,4.6351,665140,0
1991-09-04,4.6575,4.6575,4.6127,4.6351,444413,0
1991-09-05,4.6575,4.7314,4.6575,4.7094,565392,0
1991-09-06,4.6575,4.7094,4.6127,4.6127,409847,0
1991-09-09,4.6276,4.6276,4.5537,4.5832,244921,0
1991-09-10,4.6055,4.6055,4.4645,4.4867,594523,0
1991-09-11,4.5093,4.6725,4.5093,4.6725,895247,0
1991-09-12,4.6948,4.9616,4.6948,4.9616,2273422,0
1991-09-13,5.0058,5.0729,4.8948,4.9394,759452,0
1991-09-16,5.0058,5.147,4.9394,4.9616,1685810,0
1991-09-17,5.0058,5.0505,4.9616,5.0281,1482861,0
1991-09-18,4.984,5.0505,4.984,5.0505,1321389,0
1991-09-19,5.0281,5.0729,5.0281,5.0505,2025042,0
1991-09-20,5.095,5.3248,5.0505,5.3026,2377119,0
1991-09-23,5.2803,5.2803,5.147,5.1915,752537,0
1991-09-24,5.169,5.3695,5.169,5.3695,1028574,0
1991-09-25,5.3248,5.4362,5.2803,5.414,2111461,0
1991-09-26,5.3695,5.5028,5.3695,5.4582,1026595,0
1991-09-27,5.4582,5.6363,5.4582,5.4806,2200345,0
1991-09-30,5.5028,5.5475,5.3695,5.5475,854757,0
1991-10-01,5.5028,5.6662,5.4806,5.5919,1758893,0
1991-10-02,5.5919,5.6883,5.4362,5.6363,1222135,0
1991-10-03,5.6144,5.6662,5.5697,5.5697,1010301,0
1991-10-04,5.5697,5.5697,5.5251,5.5251,513049,0
1991-10-07,5.5251,5.5251,5.3917,5.4806,402936,0
1991-10-08,5.4362,5.4806,5.3695,5.4582,687358,0
1991-10-09,5.4362,5.4362,5.3695,5.3695,309610,0
1991-10-10,5.3248,5.3917,5.3026,5.3695,658227,0
1991-10-11,5.414,5.414,5.3471,5.3695,509592,0
1991-10-14,5.3917,5.6144,5.3917,5.6144,405404,0
1991-10-15,5.6144,5.6662,5.5475,5.6363,402936,0
1991-10-16,5.6363,6.0443,5.6363,5.9774,2749933,0
1991-10-17,5.9774,6.1332,5.8219,5.8884,2480814,0
1991-10-18,6.0443,6.0443,5.9106,5.955,2115902,0
1991-10-21,5.9774,6.0667,5.8663,6.0443,2071953,0
1991-10-22,5.9774,5.9998,5.7328,5.7774,1802341,0
1991-10-23,5.8439,5.9106,5.7549,5.8219,1602356,0
1991-10-24,5.7774,5.7774,5.6883,5.7549,656744,0
1991-10-25,5.7328,5.7549,5.6363,5.6363,1012770,0
1991-10-28,5.6883,5.8219,5.6883,5.7997,2628459,0
1991-10-29,5.8439,5.8663,5.7328,5.8439,1691240,0
1991-10-30,5.8663,6.0222,5.8439,6.0222,2624512,0
1991-10-31,6.0443,6.0888,5.9774,6.0222,1985049,0
1991-11-01,6.0667,6.0667,5.8663,5.9106,1498663,0
1991-11-04,5.8663,5.8884,5.7328,5.7997,877471,0
1991-11-05,5.955,6.0443,5.8663,5.9331,1262627,0
1991-11-06,5.9331,6.1111,5.9331,6.0888,713531,0
1991-11-07,6.1332,6.1778,5.9998,6.1778,1080914,0
1991-11-08,6.2741,6.363,6.2075,6.363,2768204,0
1991-11-11,6.341,6.6079,6.341,6.4297,2591425,0
1991-11-12,6.4075,6.4075,6.2741,6.341,1921345,0
1991-11-13,6.2964,6.4967,6.2964,6.4297,1469531,0
1991-11-14,6.4744,6.4744,6.4075,6.4075,635018,0
1991-11-15,6.4075,6.4522,6.2964,6.2964,694270,0
1991-11-18,6.3482,6.3705,6.0888,6.2075,1189845,0
1991-11-19,6.1778,6.1778,5.9478,6.1481,1710102,0
1991-11-20,6.1778,6.1778,5.9774,5.9774,1000226,0
1991-11-21,6.0072,6.0888,5.9478,6.0072,802313,0
1991-11-22,5.9774,6.037,5.9478,5.9774,861175,0
1991-11-25,6.0072,6.1778,5.9774,6.0667,1900904,0
1991-11-26,6.4297,6.4297,6.2295,6.4,5071056,0
1991-11-27,6.3482,6.5114,6.3482,6.5114,1041702,0
1991-11-29,6.5114,6.5114,6.3186,6.4894,487867,0
1991-12-02,6.4894,6.8825,6.4297,6.8825,893570,0
1991-12-03,6.7931,6.7931,6.5413,6.6007,1389337,0
1991-12-04,6.6524,6.6524,6.4894,6.4894,1448985,0
1991-12-05,6.4599,6.5114,6.3482,6.4,516703,0
1991-12-06,6.4,6.4,6.2295,6.289,711851,0
1991-12-09,6.2964,6.3558,6.1555,6.2741,1023138,0
1991-12-10,6.2444,6.415,6.2444,6.2964,453107,0
1991-12-11,6.3558,6.3855,6.3263,6.3558,977317,0
1991-12-12,6.3263,6.3855,6.2741,6.2964,791651,0
1991-12-13,6.3263,6.5558,6.3263,6.4967,1499549,0
1991-12-16,6.4448,6.5856,6.4448,6.5558,616254,0
1991-12-17,6.5558,6.6968,6.5558,6.6079,1029065,0
1991-12-18,6.5856,6.6968,6.5558,6.6376,292715,0
1991-12-19,6.6376,6.6671,6.5558,6.5558,432166,0
1991-12-20,6.5856,6.5856,6.4967,6.5264,1161795,0
1991-12-23,6.5264,6.7785,6.4967,6.7785,1037753,0
1991-12-24,6.838,7.0307,6.838,6.8899,1049605,0
1991-12-26,6.838,6.9786,6.838,6.9492,931493,0
1991-12-27,7.0083,7.0901,6.9786,7.0604,1228948,0
1991-12-30,7.1196,7.372,7.0901,7.372,1225793,0
1991-12-31,7.4607,7.5423,7.4014,7.483,747801,0
1992-01-02,7.4607,7.4607,7.1196,7.2308,990351,0
1992-01-03,7.1787,7.2902,7.0307,7.1196,730022,0
1992-01-06,7.1196,7.1196,6.9786,7.0083,1364450,0
1992-01-07,6.9492,7.0083,6.8899,6.8899,1027089,0
1992-01-08,6.7265,7.0604,6.7265,6.9492,3846449,0
1992-01-09,6.9786,7.1196,6.9194,6.9786,943342,0
1992-01-10,7.0307,7.0901,7.0083,7.0901,616645,0
1992-01-13,7.0307,7.1493,7.0083,7.1196,479175,0
1992-01-14,7.1196,7.2606,7.1196,7.2012,1281492,0
1992-01-15,7.2606,7.2606,7.1493,7.2308,1461229,0
1992-01-16,7.1787,7.3197,7.0604,7.0901,1652825,0
1992-01-17,7.1196,7.1787,7.0307,7.0604,570429,0
1992-01-20,7.0604,7.0604,7.0083,7.0083,342890,0
1992-01-21,6.9492,7.1493,6.9492,7.1196,957166,0
1992-01-22,7.3197,7.5423,7.2902,7.5423,1825847,0
1992-01-23,7.5423,7.5722,7.4014,7.5423,687754,0
1992-01-24,7.5423,7.6535,7.5423,7.6017,694472,0
1992-01-27,7.6535,7.6535,7.4014,7.4607,858012,0
1992-01-28,7.4014,7.431,7.2606,7.2902,487077,0
1992-01-29,7.3197,7.372,7.2012,7.2308,818119,0
1992-01-30,7.2308,7.2308,7.1196,7.1196,435325,0
1992-01-31,7.1196,7.1493,6.9492,7.0307,413205,0
1992-02-03,7.0604,7.3197,7.0604,7.3197,726073,0
1992-02-04,7.3197,7.6017,7.3197,7.5722,1383804,0
1992-02-05,7.6239,7.6834,7.6017,7.6535,1163772,0
1992-02-06,7.6535,7.7129,7.1787,7.483,4676811,0
1992-02-07,7.6239,7.6535,7.372,7.4607,2401018,0
1992-02-10,7.6834,7.7129,7.5722,7.6239,2148594,0
1992-02-11,7.6239,7.6535,7.5127,7.6017,411229,0
1992-02-12,7.6239,7.7424,7.6017,7.6834,1614902,0
1992-02-13,7.7424,7.8242,7.6535,7.6834,1367608,0
1992-02-14,7.6834,7.9133,7.5722,7.8539,983635,0
1992-02-18,7.8539,7.9946,7.6834,7.7129,956774,0
1992-02-19,7.6535,7.6834,7.5423,7.6239,824040,0
1992-02-20,7.6535,7.7424,7.6239,7.6834,1652036,0
1992-02-21,7.6239,7.6535,7.4607,7.483,1339168,0
1992-02-24,7.5127,7.5423,7.4607,7.483,542776,0
1992-02-25,7.4607,7.483,7.372,7.372,929122,0
1992-02-26,7.431,7.6239,7.4014,7.4607,1082396,0
1992-02-27,7.4607,7.5127,7.431,7.5127,664842,0
1992-02-28,7.6535,7.6834,7.6239,7.6834,1165746,0
1992-03-02,7.5722,7.6239,7.4607,7.4607,1880758,0
1992-03-03,7.4014,7.5127,7.372,7.4014,695654,0
1992-03-04,7.342,7.372,7.3197,7.3197,950057,0
1992-03-05,7.2902,7.342,7.0901,7.0901,1129795,0
1992-03-06,7.1196,7.1196,6.9786,7.0604,898310,0
1992-03-09,7.0455,7.2459,7.0455,7.157,510783,0
1992-03-10,7.2159,7.357,7.2159,7.2976,621388,0
1992-03-11,7.2753,7.2976,7.2459,7.2753,457447,0
1992-03-12,7.2159,7.2753,7.1861,7.1861,472067,0
1992-03-13,7.2459,7.2976,7.1861,7.2753,385552,0
1992-03-16,7.2753,7.357,7.2753,7.3273,168280,0
1992-03-17,7.357,7.4386,7.2976,7.4164,270994,0
1992-03-18,7.4164,7.8689,7.3866,7.7795,1046053,0
1992-03-19,7.7501,7.8391,7.6091,7.6091,848137,0
1992-03-20,7.6386,7.6386,7.498,7.5868,861966,0
1992-03-23,7.5572,7.6982,7.5275,7.6683,511963,0
1992-03-24,7.6683,7.8093,7.6386,7.6683,692887,0
1992-03-25,7.6683,7.6683,7.5868,7.6091,561343,0
1992-03-26,7.6386,7.6386,7.5868,7.6091,311680,0
1992-03-27,7.6386,7.6683,7.498,7.5868,737527,0
1992-03-30,7.5572,7.7501,7.5572,7.6982,773080,0
1992-03-31,7.6683,7.6982,7.5868,7.6091,1197742,0
1992-04-01,7.6386,7.8909,7.6091,7.8689,1026688,0
1992-04-02,7.8391,7.8391,7.5868,7.6091,1536685,0
1992-04-03,7.6683,7.6982,7.5868,7.6683,1250281,0
1992-04-06,7.6386,8.0097,7.6386,7.95,1313094,0
1992-04-07,8.0909,8.1206,7.7501,7.7795,1277542,0
1992-04-08,7.7279,7.8093,7.6091,7.7501,1044470,0
1992-04-09,7.7795,7.9208,7.6982,7.9208,1086341,0
1992-04-10,8.1504,8.3504,8.1206,8.2319,1510613,0
1992-04-13,8.2019,8.2621,8.0909,8.1803,794809,0
1992-04-14,8.1803,8.3215,8.1504,8.3215,961118,0
1992-04-15,8.3215,8.491,8.2019,8.2621,810609,0
1992-04-16,8.2621,8.2621,8.1803,8.2319,780191,0
1992-04-20,8.2019,8.2019,7.95,7.9798,881320,0
1992-04-21,8.0097,8.0097,7.6683,7.7795,1050395,0
1992-04-22,7.7501,7.8093,7.6386,7.6683,937811,0
1992-04-23,7.6982,7.7279,7.5275,7.6683,820487,0
1992-04-24,7.6982,7.6982,7.5868,7.5868,514333,0
1992-04-27,7.5868,7.6982,7.5572,7.6683,500506,0
1992-04-28,7.6982,7.6982,7.6091,7.6386,272572,0
1992-04-29,7.6683,7.6683,7.6091,7.6386,485893,0
1992-04-30,7.6386,7.6386,7.5275,7.6386,1066985,0
1992-05-01,7.6683,7.8391,7.6386,7.8093,889616,0
1992-05-04,7.7795,7.7795,7.6683,7.7795,834310,0
1992-05-05,7.7501,7.7795,7.6386,7.6386,493795,0
1992-05-06,7.7279,7.7795,7.6386,7.6683,1607393,0
1992-05-07,7.6386,7.6982,7.5275,7.5572,1177990,0
1992-05-08,7.5868,7.6091,7.4386,7.498,649826,0
1992-05-11,7.498,7.498,7.3866,7.468,880534,0
1992-05-12,7.4386,7.498,7.3866,7.468,551466,0
1992-05-13,7.498,7.498,7.3866,7.3866,656549,0
1992-05-14,7.3866,7.4164,7.2459,7.2753,1882340,0
1992-05-15,7.2459,7.2459,6.9047,6.9342,2215355,0
1992-05-18,6.8452,7.1047,6.8452,6.9638,2053783,0
1992-05-19,6.9862,6.9862,6.7341,6.8157,1597519,0
1992-05-20,6.875,6.9638,6.875,6.9342,2389960,0
1992-05-21,6.9638,7.075,6.9342,6.9638,1222634,0
1992-05-22,6.9862,7.2459,6.9862,7.2159,1295317,0
1992-05-26,7.2459,7.5275,7.2459,7.498,1919471,0
1992-05-27,7.498,7.5275,7.498,7.498,766367,0
1992-05-28,7.468,7.6091,7.468,7.6091,417159,0
1992-05-29,7.6683,7.8093,7.6683,7.7795,1229741,0
1992-06-01,7.8391,8.3504,7.7795,8.2911,1843228,0
1992-06-02,8.3504,8.3504,8.1206,8.1504,1454122,0
1992-06-03,8.1504,8.1504,7.8909,7.8909,718962,0
1992-06-04,7.9359,7.9798,7.8539,7.9359,348157,0
1992-06-05,7.9359,8.0248,7.8909,8.0248,649438,0
1992-06-08,7.95,8.1657,7.95,8.1657,447177,0
1992-06-09,8.1657,8.2911,7.95,8.0841,603614,0
1992-06-10,8.0393,8.0841,8.0393,8.0393,255980,0
1992-06-11,8.1657,8.5069,8.1206,8.5069,1397103,0
1992-06-12,8.4626,8.6319,8.381,8.5886,808504,0
1992-06-15,8.3364,8.4246,8.2097,8.2097,863018,0
1992-06-16,8.2911,8.381,7.9946,8.0393,907259,0
1992-06-17,8.0393,8.0841,7.6982,7.7869,1340218,0
1992-06-18,7.7424,8.0393,7.7424,8.0393,695785,0
1992-06-19,7.95,8.0841,7.95,7.9946,604666,0
1992-06-22,8.1206,8.1206,7.95,8.1206,413728,0
1992-06-23,8.1206,8.3364,8.1206,8.2545,737923,0
1992-06-24,8.2545,8.2911,8.0841,8.1206,401093,0
1992-06-25,8.2097,8.2545,7.9946,8.0841,608350,0
1992-06-26,8.1206,8.2097,8.0393,8.1206,457185,0
1992-06-29,8.1206,8.2911,8.0393,8.2545,901733,0
1992-06-30,8.3364,8.7584,8.3364,8.5886,1383674,0
1992-07-01,8.5069,8.5886,8.381,8.5511,1692587,0
1992-07-02,8.5886,8.7584,8.4626,8.5511,1081601,0
1992-07-06,8.4246,8.4626,8.2097,8.2545,327882,0
1992-07-07,8.0841,8.1206,7.7869,7.7869,1759220,0
1992-07-08,7.7424,7.8689,7.5275,7.6982,1962004,0
1992-07-09,7.7424,7.7869,7.6982,7.7869,1813737,0
1992-07-10,7.8242,7.8242,7.7424,7.7424,1328632,0
1992-07-13,7.7869,7.8242,7.6982,7.7869,1085025,0
1992-07-14,7.7869,7.7869,7.6535,7.7869,666552,0
1992-07-15,7.7869,7.9133,7.6982,7.7424,1038416,0
1992-07-16,7.6982,7.8242,7.6982,7.8242,1388150,0
1992-07-17,7.8242,7.8689,7.4014,7.5722,1345224,0
1992-07-20,7.357,7.483,7.3125,7.483,678143,0
1992-07-21,7.6535,7.7869,7.6167,7.7869,1552487,0
1992-07-22,7.6982,7.7424,7.6535,7.6982,613623,0
1992-07-23,7.6535,7.6535,7.5275,7.5722,669979,0
1992-07-24,7.5275,7.7424,7.5275,7.6982,1110838,0
1992-07-27,7.6982,7.7869,7.6535,7.6535,1689163,0
1992-07-28,7.6535,7.8689,7.6167,7.8242,1115051,0
1992-07-29,7.8689,7.95,7.8242,7.9133,1524042,0
1992-07-30,7.9133,7.95,7.8242,7.9133,1443718,0
1992-07-31,7.95,7.9946,7.9133,7.95,1071596,0
1992-08-03,7.95,7.9946,7.9133,7.95,1507977,0
1992-08-04,7.95,7.9946,7.9133,7.9133,1010232,0
1992-08-05,7.9133,7.9946,7.9133,7.9133,569641,0
1992-08-06,7.95,7.95,7.9133,7.95,276785,0
1992-08-07,7.95,7.9946,7.8242,7.8689,430585,0
1992-08-10,7.8242,7.8689,7.5275,7.6982,734240,0
1992-08-11,7.7424,7.7869,7.6535,7.7424,514071,0
1992-08-12,7.6982,7.7869,7.5275,7.5722,498272,0
1992-08-13,7.5722,7.6982,7.5722,7.6535,431905,0
1992-08-14,7.6982,7.7869,7.6535,7.7424,210950,0
1992-08-17,7.7869,7.8689,7.7424,7.8242,252295,0
1992-08-18,7.7869,7.8242,7.6167,7.7424,308388,0
1992-08-19,7.7869,7.8242,7.5275,7.5722,320243,0
1992-08-20,7.5722,7.7869,7.5722,7.6535,497742,0
1992-08-21,7.8242,7.8242,7.5275,7.6535,730022,0
1992-08-24,7.5722,7.6167,7.1861,7.1861,1171935,0
1992-08-25,7.2308,7.4462,7.2308,7.2753,590707,0
1992-08-26,7.2753,7.357,7.2308,7.2753,288900,0
1992-08-27,7.3125,7.4462,7.3125,7.4462,919903,0
1992-08-28,7.4462,7.4462,7.3125,7.4014,324188,0
1992-08-31,7.357,7.5722,7.1861,7.5722,1282808,0
1992-09-01,7.483,7.95,7.4462,7.95,1638340,0
1992-09-02,7.95,7.9946,7.8242,7.95,970466,0
1992-09-03,7.9946,8.2097,7.95,7.9946,1164037,0
1992-09-04,7.95,8.1206,7.8689,7.9133,296539,0
1992-09-08,7.9946,8.2097,7.95,8.1657,2154515,0
1992-09-09,8.1436,8.2689,8.1436,8.2689,2014935,0
1992-09-10,8.2252,8.3146,8.1436,8.1436,1037095,0
1992-09-11,8.1803,8.1803,8.0985,8.1436,929122,0
1992-09-14,8.1803,8.3504,8.1803,8.3146,927802,0
1992-09-15,8.3146,8.3504,8.2252,8.2252,841157,0
1992-09-16,8.1436,8.3146,8.0097,8.2252,707113,0
1992-09-17,8.3146,8.566,8.3146,8.522,2206399,0
1992-09-18,8.483,8.483,8.3966,8.4398,895674,0
1992-09-21,8.483,8.483,8.3966,8.4398,309440,0
1992-09-22,8.3504,8.3966,8.0985,8.2252,782960,0
1992-09-23,8.2252,8.3146,8.1803,8.2689,214374,0
1992-09-24,8.2689,8.2689,8.2252,8.2689,194619,0
1992-09-25,8.2689,8.2689,7.8391,7.8836,710799,0
1992-09-28,7.9723,7.9723,7.8836,7.9285,562793,0
1992-09-29,7.9285,7.9723,7.8021,7.9285,546466,0
1992-09-30,7.9723,8.3966,7.9285,8.3146,690522,0
1992-10-01,8.2252,8.2252,8.0985,8.1803,762680,0
1992-10-02,8.1436,8.2689,8.1436,8.1436,2121334,0
1992-10-05,8.1803,8.1803,7.6313,8.0985,1279119,0
1992-10-06,8.3146,8.3146,8.0985,8.1436,1867984,0
1992-10-07,8.0543,8.0985,7.9285,7.9285,1543002,0
1992-10-08,8.0097,8.0543,7.9285,7.9285,2014146,0
1992-10-09,7.9285,7.9285,7.5423,7.5423,2490296,0
1992-10-12,7.5868,7.7574,7.5868,7.7129,1388414,0
1992-10-13,7.7574,7.9285,7.6683,7.8836,1065273,0
1992-10-14,7.9285,8.0985,7.9285,7.9723,1141385,0
1992-10-15,7.9723,8.2689,7.8836,8.0097,1523777,0
1992-10-16,8.0543,8.0985,7.8391,7.8836,701847,0
1992-10-19,7.8836,8.3966,7.8836,8.3146,2166893,0
1992-10-20,8.3504,8.6102,8.3146,8.522,1829534,0
1992-10-21,8.566,8.6102,8.483,8.522,646808,0
1992-10-22,8.483,8.522,8.3504,8.483,521182,0
1992-10-23,8.483,8.7366,8.4398,8.6918,863540,0
1992-10-26,8.7366,9.1667,8.6918,9.1216,2138979,0
1992-10-27,8.8635,8.907,8.7366,8.7813,1555382,0
1992-10-28,8.6918,8.9514,8.6918,8.907,1383939,0
1992-10-29,8.907,8.9953,8.8635,8.8635,517756,0
1992-10-30,8.8635,8.8635,8.6918,8.7813,904103,0
1992-11-02,8.7813,8.907,8.6918,8.8635,1279911,0
1992-11-03,8.7813,8.8257,8.6918,8.6918,416632,0
1992-11-04,8.7366,8.8635,8.7366,8.7813,825884,0
1992-11-05,8.7813,8.7813,8.566,8.6102,664711,0
1992-11-06,8.6102,8.6102,8.3504,8.3504,742664,0
1992-11-09,8.3966,8.3966,8.1803,8.3146,2113170,0
1992-11-10,8.2689,8.483,8.2689,8.3146,2235894,0
1992-11-11,8.3146,8.522,8.0985,8.522,4371452,0
1992-11-12,8.6102,8.6544,8.3966,8.522,960725,0
1992-11-13,8.483,8.6544,8.4398,8.6102,765578,0
1992-11-16,8.6544,8.7813,8.6102,8.6544,914637,0
1992-11-17,8.7366,8.7366,8.566,8.6544,1188793,0
1992-11-18,8.522,8.6544,8.522,8.6102,1648087,0
1992-11-19,8.6918,8.7366,8.6102,8.7366,777956,0
1992-11-20,9.0335,9.0335,8.7813,8.8257,983898,0
1992-11-23,8.907,9.0335,8.7813,8.8635,533294,0
1992-11-24,8.8635,8.9953,8.8257,8.9514,932016,0
1992-11-25,8.9514,9.1216,8.8635,9.0335,1060270,0
1992-11-27,9.078,9.1667,9.0335,9.078,353421,0
1992-11-30,9.1667,9.2032,9.0335,9.1216,721596,0
1992-12-01,9.1216,9.1216,8.9514,8.9953,663656,0
1992-12-02,8.9953,8.9953,8.7813,8.907,600452,0
1992-12-03,8.907,8.9514,8.8257,8.8257,842742,0
1992-12-04,8.8635,8.8635,8.7366,8.8257,620204,0
1992-12-07,8.7959,8.9222,8.7959,8.8849,562265,0
1992-12-08,8.8849,8.9222,8.7511,8.7959,807448,0
1992-12-09,8.7511,8.8405,8.7137,8.7511,854065,0
1992-12-10,8.8405,8.9222,8.7959,8.8405,2043646,0
1992-12-11,8.7511,8.7959,8.7137,8.7511,906999,0
1992-12-14,8.7137,8.7511,8.6697,8.7511,417946,0
1992-12-15,8.7511,8.7511,8.6697,8.7511,1200903,0
1992-12-16,8.7511,8.7511,8.5805,8.6697,342100,0
1992-12-17,8.6697,8.7511,8.6255,8.7137,1301770,0
1992-12-18,8.7511,8.7511,8.2019,8.5805,6051398,0
1992-12-21,8.5441,8.6697,8.5441,8.5441,991274,0
1992-12-22,8.5805,8.7959,8.5805,8.6697,2208772,0
1992-12-23,8.5441,8.5805,8.4988,8.4988,758732,0
1992-12-24,8.5441,8.5441,8.3731,8.4088,664711,0
1992-12-28,8.4547,8.5441,8.4088,8.4988,358164,0
1992-12-29,8.4547,8.6255,8.4547,8.4988,712378,0
1992-12-30,8.4088,8.5805,8.4088,8.5805,511175,0
1992-12-31,8.4988,8.6697,8.4988,8.6697,651541,0
1993-01-04,8.8405,8.9681,8.7137,8.7959,1258316,0
1993-01-05,8.8849,8.9681,8.8405,8.9681,1481908,0
1993-01-06,9.0113,9.0998,9.0113,9.0998,2288304,0
1993-01-07,9.0998,9.1369,8.9222,8.9222,687619,0
1993-01-08,8.9222,8.9681,8.7511,8.7511,611775,0
1993-01-11,8.7959,8.8405,8.4988,8.5805,851428,0
1993-01-12,8.5805,8.7511,8.5805,8.7511,733976,0
1993-01-13,8.7137,8.8405,8.7137,8.8405,651014,0
1993-01-14,8.7959,8.8405,8.7137,8.7511,895147,0
1993-01-15,8.7511,8.8405,8.6697,8.7137,1055529,0
1993-01-18,8.7511,9.0998,8.7137,9.0998,880926,0
1993-01-19,9.1369,9.3499,9.0998,9.3089,1210122,0
1993-01-20,9.3499,9.4787,9.2263,9.3966,1169562,0
1993-01-21,9.3966,9.441,9.2263,9.269,589389,0
1993-01-22,9.2263,9.269,9.0998,9.1792,720277,0
1993-01-25,8.9681,9.1792,8.9681,9.0998,425581,0
1993-01-26,9.1792,9.3089,9.1369,9.1792,634688,0
1993-01-27,9.3089,9.3499,9.269,9.269,416364,0
1993-01-28,9.3499,9.3966,9.2263,9.269,421634,0
1993-01-29,9.1792,9.3499,9.1792,9.269,725283,0
1993-02-01,9.1792,9.269,9.1369,9.2263,388716,0
1993-02-02,9.1369,9.4787,9.1369,9.3499,1234351,0
1993-02-03,9.441,9.738,9.441,9.738,1701545,0
1993-02-04,9.783,9.862,8.0315,8.2019,11909495,0
1993-02-05,8.5441,8.6697,7.7722,8.1129,18883171,0
1993-02-08,8.2019,8.2837,8.0686,8.1129,4533414,0
1993-02-09,8.0315,8.1129,7.6017,7.7279,4789658,0
1993-02-10,7.8984,8.0315,7.8169,7.9432,6003207,0
1993-02-11,7.9432,7.9432,7.7279,7.7722,3023068,0
1993-02-12,7.8169,7.8169,7.6834,7.7279,2434730,0
1993-02-16,7.6834,7.7279,7.1717,7.2159,2510311,0
1993-02-17,7.3866,7.3866,7.0901,7.0901,2551662,0
1993-02-18,7.1717,7.342,7.1717,7.305,3102600,0
1993-02-19,7.342,7.3866,7.305,7.342,1342589,0
1993-02-22,7.2606,7.2606,7.0011,7.0011,2726000,0
1993-02-23,7.0455,7.1345,7.0011,7.0455,2053124,0
1993-02-24,7.0455,7.2159,7.0011,7.2159,2259598,0
1993-02-25,7.2159,7.2606,7.0455,7.0901,1982548,0
1993-02-26,7.1345,7.3866,7.1345,7.3866,1055793,0
1993-03-01,7.3866,7.3866,7.1717,7.305,1666778,0
1993-03-02,7.2159,7.5572,7.2159,7.4754,1237775,0
1993-03-03,7.4754,7.5572,7.431,7.431,2061555,0
1993-03-04,7.4754,7.5572,7.305,7.4754,2003085,0
1993-03-05,7.4754,7.6017,7.4754,7.5572,1008126,0
1993-03-08,7.4905,7.7055,7.4905,7.6167,789805,0
1993-03-09,7.6167,7.7055,7.5349,7.6167,650226,0
1993-03-10,7.5797,7.5797,7.3197,7.3197,2101319,0
1993-03-11,7.3197,7.3197,7.1937,7.2308,3036497,0
1993-03-12,7.1493,7.4905,7.1493,7.4014,2451585,0
1993-03-15,7.4462,7.7501,7.4014,7.661,1847709,0
1993-03-16,7.6167,7.661,7.5349,7.5797,1508507,0
1993-03-17,7.5797,7.5797,7.4014,7.4014,940183,0
1993-03-18,7.4462,7.6167,7.4014,7.6167,1545638,0
1993-03-19,7.5349,7.5797,7.4014,7.4014,3144210,0
1993-03-22,7.2753,7.3197,7.1937,7.3197,1925396,0
1993-03-23,7.3645,7.4014,7.2753,7.2753,1834274,0
1993-03-24,7.2753,7.5349,7.2753,7.4014,2068135,0
1993-03-25,7.4462,7.4462,7.3645,7.4014,744246,0
1993-03-26,7.4905,7.5797,7.4905,7.5349,1938032,0
1993-03-29,7.5797,7.661,7.5349,7.5797,653648,0
1993-03-30,7.4905,7.5797,7.3197,7.5349,2270396,0
1993-03-31,7.5349,7.8315,7.5349,7.7055,2635405,0
1993-04-01,7.7501,7.7501,7.5797,7.5797,1316519,0
1993-04-02,7.5349,7.5349,7.3197,7.4905,4216858,0
1993-04-05,7.5797,7.5797,7.4014,7.4462,1531151,0
1993-04-06,7.4462,7.5349,7.4014,7.4905,1245410,0
1993-04-07,7.4905,7.7869,7.4905,7.7501,4903957,0
1993-04-08,7.7869,7.9208,7.7501,7.9208,1605946,0
1993-04-12,7.9574,8.0021,7.9208,7.9574,1656244,0
1993-04-13,7.9208,7.9574,7.7869,7.7869,3067837,0
1993-04-14,7.8315,8.1358,7.8315,8.1358,3372010,0
1993-04-15,8.1358,8.3434,8.0909,8.0909,3070471,0
1993-04-16,8.1358,8.1725,8.0467,8.0467,818509,0
1993-04-19,8.0467,8.1725,7.9574,8.0467,1045786,0
1993-04-20,8.0021,8.0021,7.8315,7.9574,1448722,0
1993-04-21,7.9574,8.3434,7.9574,8.3434,2203238,0
1993-04-22,8.1358,8.4759,8.0909,8.3888,3106813,0
1993-04-23,8.2621,8.3888,8.1358,8.3434,2666217,0
1993-04-26,8.2621,8.3434,8.2174,8.2621,2955118,0
1993-04-27,8.2621,8.3069,8.2174,8.2174,1076072,0
1993-04-28,8.2174,8.2621,8.0909,8.1725,386343,0
1993-04-29,8.2621,8.2621,8.1725,8.2621,2298572,0
1993-04-30,8.3069,8.3069,8.0467,8.0909,555420,0
1993-05-03,8.1358,8.2621,8.0909,8.2174,662603,0
1993-05-04,8.2174,8.3888,8.2174,8.3434,1368398,0
1993-05-05,8.3434,8.5141,8.3434,8.5141,1878256,0
1993-05-06,8.5141,8.6022,8.4759,8.6022,3206887,0
1993-05-07,8.6918,8.6918,8.5141,8.5579,495107,0
1993-05-10,8.5141,8.6022,8.5141,8.6022,669979,0
1993-05-11,8.5579,8.6022,8.4759,8.5141,582803,0
1993-05-12,8.4316,8.6918,8.3069,8.4316,1720768,0
1993-05-13,8.1358,8.3888,8.1358,8.3069,1156134,0
1993-05-14,8.2621,8.6022,8.2174,8.5141,1141122,0
1993-05-17,8.4759,8.4759,8.3434,8.4759,422948,0
1993-05-18,8.5141,8.6918,8.4316,8.6918,2454740,0
1993-05-19,8.6022,8.7292,8.5141,8.6918,556996,0
1993-05-20,8.7292,8.7731,8.6918,8.7292,1080815,0
1993-05-21,8.7292,8.7292,8.4759,8.5141,827465,0
1993-05-24,8.4759,8.5141,8.3888,8.4759,237021,0
1993-05-25,8.4759,8.4759,8.2621,8.3434,479569,0
1993-05-26,8.3888,8.4759,8.3434,8.4316,303122,0
1993-05-27,8.4759,8.4759,8.2174,8.3069,1785288,0
1993-05-28,8.3434,8.3434,8.2174,8.2621,357636,0
1993-06-01,8.2621,8.4759,8.2174,8.4316,747141,0
1993-06-02,8.4316,8.5141,8.3888,8.4759,1341801,0
1993-06-03,8.4316,8.4316,8.3069,8.3888,351055,0
1993-06-04,8.3069,8.3434,8.2174,8.2621,430852,0
1993-06-07,8.195,8.2837,8.1504,8.195,355796,0
1993-06-08,8.1504,8.195,8.1061,8.1061,373437,0
1993-06-09,8.0248,8.1504,7.9798,7.9798,1764222,0
1993-06-10,7.9359,8.1061,7.9359,8.1061,1714452,0
1993-06-11,8.2397,8.4547,8.2397,8.4088,1374454,0
1993-06-14,8.5805,8.6255,8.4988,8.536,781377,0
1993-06-15,8.7511,8.7959,8.5805,8.6255,955719,0
1993-06-16,8.5805,8.6255,8.536,8.5805,946501,0
1993-06-17,8.5805,8.6255,8.4547,8.6255,1196164,0
1993-06-18,8.5805,8.7064,8.536,8.6255,829570,0
1993-06-21,8.6697,8.6697,8.4988,8.4988,1414224,0
1993-06-22,8.536,8.536,8.3652,8.4088,1549852,0
1993-06-23,8.3215,8.3652,8.195,8.3215,2142403,0
1993-06-24,8.3215,8.5805,8.2837,8.5805,1227239,0
1993-06-25,8.5805,8.7064,8.536,8.5805,756889,0
1993-06-28,8.6255,8.7511,8.6255,8.7064,862227,0
1993-06-29,8.7959,9.0543,8.7511,9.0543,1446877,0
1993-06-30,8.9681,9.0113,8.7511,8.8405,767156,0
1993-07-01,8.8405,8.8405,8.3215,8.3652,2739432,0
1993-07-02,8.3652,8.3652,8.2397,8.2837,1476111,0
1993-07-06,8.2837,8.2837,7.9798,7.9798,3366746,0
1993-07-07,8.1061,8.3652,8.1061,8.2837,2078144,0
1993-07-08,8.195,8.4988,7.9359,8.4988,4097034,0
1993-07-09,8.3652,8.4547,8.3215,8.3652,2264863,0
1993-07-12,8.2837,8.3652,8.2397,8.3215,738711,0
1993-07-13,8.3215,8.3215,8.2397,8.3215,1073705,0
1993-07-14,8.2837,8.4988,8.2837,8.4988,1019713,0
1993-07-15,8.3652,8.7064,8.3215,8.7064,2432360,0
1993-07-16,8.7064,8.7064,8.3215,8.536,4819945,0
1993-07-19,8.5805,8.6255,8.3652,8.4547,1623855,0
1993-07-20,8.4088,8.4547,8.3215,8.4088,595975,0
1993-07-21,8.3652,8.536,8.3652,8.4988,1471106,0
1993-07-22,8.4547,8.4988,8.3215,8.4988,275470,0
1993-07-23,8.4088,8.536,8.4088,8.4988,329986,0
1993-07-26,8.4988,8.5805,8.4988,8.4988,807448,0
1993-07-27,8.536,8.7064,8.536,8.7064,785589,0
1993-07-28,8.6697,8.7064,8.3652,8.6255,719488,0
1993-07-29,8.6255,8.7511,8.6255,8.7511,691571,0
1993-07-30,8.7511,8.7959,8.7064,8.7959,550413,0
1993-08-02,8.7511,8.7959,8.7064,8.7959,500638,0
1993-08-03,8.7511,8.8849,8.7511,8.8405,290482,0
1993-08-04,8.7511,8.7959,8.7511,8.7959,892248,0
1993-08-05,8.7959,8.9222,8.7959,8.8849,429535,0
1993-08-06,8.7959,8.8849,8.7511,8.8405,645749,0
1993-08-09,8.8405,8.8405,8.6697,8.7064,381605,0
1993-08-10,8.6697,8.6697,8.4988,8.4988,447438,0
1993-08-11,8.536,8.6255,8.3215,8.3215,485098,0
1993-08-12,8.4088,8.5805,8.4088,8.4988,697366,0
1993-08-13,8.6255,8.7064,8.5805,8.6697,519602,0
1993-08-16,8.6697,8.8849,8.6255,8.8849,479569,0
1993-08-17,8.6697,8.8405,8.6697,8.8405,1460837,0
1993-08-18,8.9222,8.9222,8.7511,8.7959,868284,0
1993-08-19,8.7959,8.8849,8.7511,8.7959,352633,0
1993-08-20,8.7511,9.3089,8.4988,9.3089,15735013,0
1993-08-23,9.2263,9.269,8.9681,9.0113,4294814,0
1993-08-24,9.0543,9.1792,8.9681,9.1792,3051774,0
1993-08-25,9.1792,9.2263,9.0998,9.2263,3206628,0
1993-08-26,9.2263,9.3089,9.1792,9.3089,1992027,0
1993-08-27,9.3089,9.3089,9.2263,9.3089,1373140,0
1993-08-30,9.3089,9.3089,9.269,9.3089,729761,0
1993-08-31,9.3089,9.3966,9.2263,9.3966,2017573,0
1993-09-01,9.3966,9.3966,9.3499,9.3966,1175095,0
1993-09-02,9.3499,9.3499,9.1792,9.1792,1902224,0
1993-09-03,9.1792,9.2263,9.1369,9.1792,2279346,0
1993-09-07,9.2263,9.3089,9.1792,9.3089,1340218,0
1993-09-08,9.269,9.3089,9.1369,9.1792,1296238,0
1993-09-09,9.16,9.2493,9.1131,9.2493,1274381,0
1993-09-10,9.2032,9.4638,9.2032,9.4163,1325468,0
1993-09-13,9.4638,9.4638,9.2914,9.2914,1954892,0
1993-09-14,9.2914,9.3295,9.2032,9.2493,2293309,0
1993-09-15,9.2032,9.3295,9.1131,9.3295,2768924,0
1993-09-16,9.2493,9.2914,9.16,9.2032,1255946,0
1993-09-17,9.1131,9.2032,9.1131,9.2032,876451,0
1993-09-20,9.2032,9.2032,9.1131,9.16,1303086,0
1993-09-21,9.16,9.16,9.1131,9.16,1750001,0
1993-09-22,9.2032,9.2493,9.16,9.2032,1141385,0
1993-09-23,9.2032,9.3295,9.2032,9.2914,1187739,0
1993-09-24,9.2493,9.3752,9.2493,9.3295,797968,0
1993-09-27,9.3295,9.591,9.3295,9.591,1401844,0
1993-09-28,9.591,9.678,9.545,9.634,1122949,0
1993-09-29,9.634,9.805,9.634,9.716,1897479,0
1993-09-30,9.678,9.716,9.4985,9.4985,516181,0
1993-10-01,9.4985,9.805,9.4985,9.716,3257977,0
1993-10-04,9.716,9.716,9.634,9.678,1538524,0
1993-10-05,9.678,9.76,9.634,9.76,1224343,0
1993-10-06,9.716,9.847,9.716,9.805,635214,0
1993-10-07,9.805,9.805,9.716,9.805,1294659,0
1993-10-08,9.847,9.847,9.678,9.716,938601,0
1993-10-11,9.678,9.76,9.634,9.76,516181,0
1993-10-12,9.716,9.894,9.716,9.847,2038116,0
1993-10-13,9.894,9.894,9.76,9.76,691571,0
1993-10-14,9.76,10.064,9.76,9.929,1648608,0
1993-10-15,10.108,10.146,10.02,10.146,1930138,0
1993-10-18,10.189,10.447,10.146,10.361,2010728,0
1993-10-19,10.323,10.361,10.108,10.146,1715766,0
1993-10-20,10.146,10.146,9.974,10.02,804288,0
1993-10-21,10.064,10.108,10.02,10.064,769261,0
1993-10-22,10.064,10.108,10.02,10.02,740292,0
1993-10-25,10.064,10.064,9.974,10.02,556472,0
1993-10-26,10.02,10.02,9.929,9.974,751882,0
1993-10-27,9.929,9.974,9.894,9.974,763203,0
1993-10-28,9.974,10.064,9.929,10.02,775058,0
1993-10-29,9.974,10.02,9.929,9.974,704214,0
1993-11-01,9.974,10.064,9.929,9.974,3686461,0
1993-11-02,9.974,10.235,9.929,10.189,1849026,0
1993-11-03,10.189,10.323,10.189,10.28,2048649,0
1993-11-04,10.28,10.576,10.28,10.323,2968288,0
1993-11-05,10.28,10.28,10.02,10.064,1479535,0
1993-11-08,10.064,10.189,10.02,10.146,824831,0
1993-11-09,10.235,10.28,10.189,10.235,1211439,0
1993-11-10,10.28,10.28,10.189,10.235,888037,0
1993-11-11,10.28,10.28,10.189,10.189,893827,0
1993-11-12,10.189,10.235,9.894,9.929,901995,0
1993-11-15,10.02,10.02,9.894,9.929,446652,0
1993-11-16,9.929,9.929,9.847,9.894,534349,0
1993-11-17,9.894,9.894,9.805,9.847,563054,0
1993-11-18,9.847,9.894,9.716,9.805,762152,0
1993-11-19,9.847,9.929,9.76,9.929,409519,0
1993-11-22,9.929,9.974,9.716,9.847,934385,0
1993-11-23,9.894,9.894,9.76,9.76,309180,0
1993-11-24,9.805,9.805,9.716,9.76,436908,0
1993-11-26,9.847,9.974,9.76,9.974,479045,0
1993-11-29,10.02,10.235,10.02,10.146,1454521,0
1993-11-30,10.146,10.495,10.146,10.495,5050646,0
1993-12-01,10.495,10.539,10.189,10.28,2147142,0
1993-12-02,10.323,10.495,10.323,10.407,1430021,0
1993-12-03,10.323,10.407,10.064,10.108,1161400,0
1993-12-06,10.131,10.264,10.131,10.264,1306247,0
1993-12-07,10.264,10.346,10.175,10.22,1164560,0
1993-12-08,10.131,10.22,10.087,10.131,715797,0
1993-12-09,10.131,10.22,9.827,9.916,1490330,0
1993-12-10,9.961,10.131,9.916,10.131,999965,0
1993-12-13,10.05,10.131,10.004,10.087,938337,0
1993-12-14,10.05,10.131,9.827,9.827,2174004,0
1993-12-15,9.916,9.961,9.269,9.441,2270658,0
1993-12-16,9.3966,9.657,9.3577,9.441,1595676,0
1993-12-17,9.4856,9.827,9.3966,9.827,1187739,0
1993-12-20,9.827,9.916,9.53,9.575,2472654,0
1993-12-21,9.3168,9.3966,9.269,9.3577,222800,0
1993-12-22,9.3577,9.701,9.3577,9.701,1376561,0
1993-12-23,9.701,9.745,9.657,9.701,869337,0
1993-12-27,9.701,9.789,9.657,9.789,753988,0
1993-12-28,9.745,9.789,9.575,9.701,1334163,0
1993-12-29,9.745,9.827,9.657,9.701,1250940,0
1993-12-30,9.657,9.701,9.612,9.657,591762,0
1993-12-31,9.657,9.701,9.53,9.53,633635,0
1994-01-03,9.441,9.4856,8.9222,8.9222,1239881,0
1994-01-04,9.1369,9.441,9.1369,9.3966,2090787,0
1994-01-05,9.441,9.657,9.3966,9.657,1695751,0
1994-01-06,9.612,9.657,9.575,9.575,1041045,0
1994-01-07,9.4856,9.4856,9.3168,9.4856,619675,0
1994-01-10,9.4856,9.4856,9.269,9.4331,1275277,0
1994-01-11,9.3246,9.812,9.3246,9.701,1337637,0
1994-01-12,9.701,9.752,9.649,9.752,808819,0
1994-01-13,9.701,9.862,9.649,9.752,829468,0
1994-01-14,9.812,9.862,9.701,9.701,684935,0
1994-01-17,9.701,9.812,9.701,9.701,411256,0
1994-01-18,9.812,9.812,9.4856,9.4856,709376,0
1994-01-19,9.597,9.701,9.4856,9.649,699897,0
1994-01-20,9.597,9.862,9.597,9.752,456130,0
1994-01-21,9.812,9.812,9.649,9.752,713592,0
1994-01-24,9.752,9.752,9.4856,9.649,425370,0
1994-01-25,9.537,9.649,9.537,9.597,550521,0
1994-01-26,9.4331,9.649,9.269,9.537,2365782,0
1994-01-27,9.537,9.752,9.537,9.701,512175,0
1994-01-28,9.701,9.752,9.597,9.752,882981,0
1994-01-31,9.752,9.862,9.649,9.812,507960,0
1994-02-01,9.752,9.752,9.597,9.597,1291708,0
1994-02-02,9.701,9.916,9.701,9.862,2342814,0
1994-02-03,9.916,9.968,9.812,9.968,1101248,0
1994-02-04,9.968,10.026,9.812,9.916,1176467,0
1994-02-07,9.812,10.026,9.752,10.026,1473742,0
1994-02-08,10.294,10.776,10.294,10.776,3571741,0
1994-02-09,10.776,10.776,10.456,10.671,4149441,0
1994-02-10,10.724,10.835,10.619,10.619,1284756,0
1994-02-11,10.619,10.776,10.561,10.671,1472895,0
1994-02-14,10.671,10.939,10.561,10.835,1252525,0
1994-02-15,10.888,11.316,10.888,11.266,3079161,0
1994-02-16,11.316,11.428,10.992,10.992,1405266,0
1994-02-17,10.939,11.155,10.835,10.835,1365025,0
1994-02-18,11.051,11.266,10.939,11.213,1099564,0
1994-02-22,11.428,11.533,11.266,11.533,1532521,0
1994-02-23,11.428,11.482,11.101,11.266,999700,0
1994-02-24,11.051,11.316,10.776,11.316,1178151,0
1994-02-25,11.213,11.316,11.051,11.316,1095348,0
1994-02-28,11.266,11.316,11.213,11.266,664920,0
1994-03-01,11.316,11.482,11.051,11.101,1607735,0
1994-03-02,10.992,11.155,10.888,11.155,808609,0
1994-03-03,11.051,11.101,10.888,10.992,516387,0
1994-03-04,10.992,11.101,10.939,11.051,1037201,0
1994-03-07,11.155,11.584,11.101,11.482,2327437,0
1994-03-08,11.482,11.584,11.316,11.316,1405482,0
1994-03-09,11.213,11.266,10.776,10.992,1884368,0
1994-03-10,11.02,11.074,10.695,10.909,881295,0
1994-03-11,10.806,10.968,10.592,10.909,815772,0
1994-03-14,11.02,11.074,10.968,11.074,1206593,0
1994-03-15,11.02,11.286,11.02,11.074,793866,0
1994-03-16,11.02,11.286,11.02,11.236,775533,0
1994-03-17,11.286,11.348,11.132,11.286,805659,0
1994-03-18,11.286,11.286,10.856,10.968,1255895,0
1994-03-21,11.02,11.074,10.806,11.074,518072,0
1994-03-22,11.183,11.348,11.132,11.132,335196,0
1994-03-23,11.183,11.348,11.074,11.348,809027,0
1994-03-24,11.183,11.286,11.074,11.183,573271,0
1994-03-25,11.183,11.236,11.074,11.183,421160,0
1994-03-28,11.236,11.236,10.806,11.183,770052,0
1994-03-29,11.074,11.132,10.856,10.856,715697,0
1994-03-30,10.909,11.132,10.754,10.754,1367556,0
1994-03-31,10.754,10.968,10.481,10.856,831149,0
1994-04-04,10.856,11.02,10.481,10.909,1560124,0
1994-04-05,10.909,11.074,10.754,10.856,789014,0
1994-04-06,10.754,11.132,10.754,11.02,695895,0
1994-04-07,11.02,11.02,10.754,10.968,1442138,0
1994-04-08,10.968,11.02,10.695,10.806,576855,0
1994-04-11,10.695,10.909,10.695,10.806,570113,0
1994-04-12,10.806,10.968,10.531,10.644,490054,0
1994-04-13,10.806,10.909,10.05,10.376,854959,0
1994-04-14,10.376,10.531,10.212,10.376,1133907,0
1994-04-15,10.426,10.592,10.315,10.426,668926,0
1994-04-18,10.531,10.754,10.426,10.426,597500,0
1994-04-19,10.644,10.695,10.212,10.315,1676631,0
1994-04-20,10.481,10.754,10.426,10.695,1374933,0
1994-04-21,10.695,10.806,10.531,10.531,759731,0
1994-04-22,10.695,10.806,10.481,10.592,2022788,0
1994-04-25,10.644,10.644,10.426,10.592,600452,0
1994-04-26,10.481,10.695,10.426,10.644,1035095,0
1994-04-28,10.754,10.856,10.644,10.644,1529784,0
1994-04-29,10.644,10.856,10.592,10.856,617941,0
1994-05-02,10.856,10.968,10.644,10.856,1128850,0
1994-05-03,10.856,10.856,10.695,10.695,719488,0
1994-05-04,10.644,10.754,10.644,10.695,412732,0
1994-05-05,10.754,10.806,10.695,10.806,2369362,0
1994-05-06,10.695,10.806,10.592,10.644,578538,0
1994-05-09,10.592,10.754,10.531,10.754,515966,0
1994-05-10,10.754,10.856,10.754,10.856,1124423,0
1994-05-11,10.856,10.909,10.754,10.806,546092,0
1994-05-12,10.754,10.806,10.592,10.644,518915,0
1994-05-13,10.644,10.644,10.531,10.592,631423,0
1994-05-16,10.592,10.909,10.592,10.806,909528,0
1994-05-17,11.02,11.074,10.909,11.074,1620592,0
1994-05-18,11.074,11.132,10.909,11.02,1034253,0
1994-05-19,11.02,11.132,10.968,11.074,505431,0
1994-05-20,11.074,11.132,10.909,10.968,367226,0
1994-05-23,10.856,10.968,10.806,10.968,347841,0
1994-05-24,11.02,11.02,10.754,10.754,527345,0
1994-05-25,10.754,11.183,10.754,11.183,630580,0
1994-05-26,11.132,11.183,11.074,11.132,473621,0
1994-05-27,11.074,11.286,11.02,11.236,346367,0
1994-05-31,11.132,11.399,11.074,11.399,723073,0
1994-06-01,11.449,11.778,11.449,11.614,1808729,0
1994-06-02,11.508,11.562,11.286,11.286,596237,0
1994-06-03,11.236,11.399,11.183,11.183,680937,0
1994-06-06,11.236,11.236,11.02,11.02,626999,0
1994-06-07,11.132,11.399,11.132,11.399,440960,0
1994-06-08,11.399,11.399,11.183,11.286,347626,0
1994-06-09,11.286,11.286,11.183,11.236,472146,0
1994-06-10,11.236,11.508,11.183,11.183,372911,0
1994-06-13,11.183,11.348,11.183,11.286,351845,0
1994-06-14,11.449,11.562,11.449,11.562,965359,0
1994-06-15,11.508,11.508,11.236,11.399,533030,0
1994-06-16,11.205,11.368,11.155,11.368,3141098,0
1994-06-17,11.482,11.533,11.266,11.482,1804305,0
1994-06-20,11.368,11.422,11.266,11.368,738240,0
1994-06-21,11.368,11.422,10.992,11.205,1179202,0
1994-06-22,11.266,11.368,11.155,11.266,1067961,0
1994-06-23,11.266,11.533,11.205,11.266,876235,0
1994-06-24,11.205,11.205,10.83,10.992,1100826,0
1994-06-27,10.83,11.266,10.776,11.155,1454146,0
1994-06-28,11.205,11.205,10.992,11.205,574115,0
1994-06-29,11.266,11.316,11.155,11.205,1060587,0
1994-06-30,11.155,11.205,10.83,10.992,879187,0
1994-07-01,11.101,11.482,11.042,11.482,1341222,0
1994-07-05,11.482,11.747,11.482,11.697,1065013,0
1994-07-06,11.697,12.022,11.645,11.911,827358,0
1994-07-07,11.859,11.961,11.747,11.747,905524,0
1994-07-08,11.645,12.125,11.645,12.125,882348,0
1994-07-11,12.125,12.125,11.911,12.022,1071333,0
1994-07-12,11.961,11.961,11.584,11.806,540826,0
1994-07-13,11.859,12.022,11.806,11.961,618358,0
1994-07-14,11.961,12.125,11.859,12.073,831149,0
1994-07-15,12.125,12.286,12.022,12.236,1397895,0
1994-07-18,12.125,12.125,11.859,11.911,516605,0
1994-07-19,11.911,11.911,11.806,11.859,414627,0
1994-07-20,11.859,12.022,11.533,12.022,618571,0
1994-07-21,11.961,12.184,11.697,11.911,1106516,0
1994-07-22,12.022,12.073,11.859,12.073,378602,0
1994-07-25,11.961,12.184,11.911,12.184,509648,0
1994-07-26,12.125,12.125,11.859,11.859,615831,0
1994-07-27,11.961,11.961,11.747,11.961,1046261,0
1994-07-28,11.961,12.022,11.911,11.911,600242,0
1994-07-29,12.022,12.184,11.961,11.961,1187421,0
1994-08-01,12.073,12.286,12.022,12.286,764365,0
1994-08-02,12.286,12.346,12.022,12.022,1391153,0
1994-08-03,12.073,12.125,12.022,12.125,953350,0
1994-08-04,12.125,12.184,11.859,11.859,645325,0
1994-08-05,11.482,11.645,11.422,11.533,1341010,0
1994-08-08,11.584,11.584,11.482,11.533,761413,0
1994-08-09,11.584,11.584,11.422,11.584,886350,0
1994-08-10,11.697,11.697,11.422,11.422,759522,0
1994-08-11,11.482,11.645,11.422,11.482,1355549,0
1994-08-12,11.533,11.806,11.422,11.747,471512,0
1994-08-15,11.697,11.747,11.422,11.482,1003702,0
1994-08-16,11.482,11.645,11.422,11.645,2165632,0
1994-08-17,11.697,11.961,11.645,11.645,1066275,0
1994-08-18,11.645,11.859,11.645,11.747,557264,0
1994-08-19,11.911,11.961,11.747,11.806,678193,0
1994-08-22,11.747,11.859,11.697,11.747,542304,0
1994-08-23,11.911,12.022,11.859,12.022,1065013,0
1994-08-24,12.022,12.125,11.911,12.022,1632385,0
1994-08-25,12.022,12.451,12.022,12.073,988955,0
1994-08-26,12.125,12.4,12.125,12.286,576434,0
1994-08-29,12.346,12.451,12.184,12.4,861067,0
1994-08-30,12.346,12.451,12.184,12.451,537668,0
1994-08-31,12.346,12.451,12.286,12.451,1835279,0
1994-09-01,12.022,12.022,11.859,11.911,1394522,0
1994-09-02,11.961,12.022,11.697,11.747,944290,0
1994-09-06,11.806,11.806,11.645,11.697,489422,0
1994-09-07,11.806,11.806,11.482,11.645,758255,0
1994-09-08,11.645,11.911,11.584,11.859,564848,0
1994-09-09,11.747,11.747,11.645,11.747,568009,0
1994-09-12,11.697,11.697,11.584,11.645,497636,0
1994-09-13,11.697,11.697,11.584,11.645,1077656,0
1994-09-14,11.697,11.859,11.645,11.747,786277,0
1994-09-15,11.806,11.961,11.747,11.961,707480,0
1994-09-16,11.961,12.022,11.859,11.961,1207649,0
1994-09-19,12.043,12.155,11.993,12.043,558525,0
1994-09-20,11.993,11.993,11.829,11.829,564632,0
1994-09-21,11.829,11.88,11.614,11.718,866126,0
1994-09-22,11.718,11.778,11.614,11.718,545255,0
1994-09-23,11.664,11.778,11.502,11.502,463506,0
1994-09-26,11.555,11.664,11.502,11.664,323820,0
1994-09-27,11.555,11.829,11.555,11.829,542724,0
1994-09-28,11.778,11.88,11.718,11.778,643014,0
1994-09-29,11.778,11.778,11.555,11.555,538090,0
1994-09-30,11.614,11.778,11.502,11.778,654811,0
1994-10-03,11.778,11.88,11.718,11.88,997807,0
1994-10-04,11.942,11.993,11.614,11.614,871601,0
1994-10-05,11.555,11.718,11.502,11.718,695677,0
1994-10-06,11.664,11.718,11.555,11.614,294327,0
1994-10-07,11.502,11.555,11.286,11.341,831571,0
1994-10-10,11.341,11.449,11.236,11.449,466666,0
1994-10-11,11.449,12.104,11.449,12.043,1513142,0
1994-10-12,12.043,12.104,11.829,11.88,1450987,0
1994-10-13,11.993,12.155,11.942,12.043,504379,0
1994-10-14,12.155,12.207,12.104,12.155,466035,0
1994-10-17,12.043,12.043,11.778,11.942,727705,0
1994-10-18,11.718,11.88,11.664,11.718,936284,0
1994-10-19,11.664,11.718,11.555,11.614,1378302,0
1994-10-20,11.664,11.88,11.614,11.778,492790,0
1994-10-21,11.718,11.778,11.614,11.718,675874,0
1994-10-24,11.829,11.993,11.718,11.718,506276,0
1994-10-25,11.664,11.88,11.614,11.88,441804,0
1994-10-26,12.104,12.104,11.993,12.043,524606,0
1994-10-27,12.155,12.155,11.993,12.155,368066,0
1994-10-28,12.043,12.586,12.043,12.482,1312358,0
1994-10-31,12.422,12.808,12.369,12.698,1269584,0
1994-11-01,12.586,12.748,12.533,12.646,1080182,0
1994-11-02,12.646,12.698,12.369,12.369,618995,0
1994-11-03,12.422,12.646,12.369,12.533,1105043,0
1994-11-04,12.533,12.586,12.482,12.482,866756,0
1994-11-07,12.482,12.646,12.482,12.533,640481,0
1994-11-08,12.422,12.482,12.104,12.104,1164878,0
1994-11-09,12.155,12.207,11.88,11.993,1164456,0
1994-11-10,11.993,12.043,11.942,11.993,768581,0
1994-11-11,12.104,12.104,11.942,12.043,442018,0
1994-11-14,12.043,12.104,11.993,12.104,568009,0
1994-11-15,12.043,12.104,11.778,11.942,646591,0
1994-11-16,11.942,12.104,11.88,11.993,715275,0
1994-11-17,11.993,12.104,11.942,12.043,597923,0
1994-11-18,11.942,12.043,11.942,11.942,522073,0
1994-11-21,11.993,12.043,11.829,11.829,612463,0
1994-11-22,11.829,11.993,11.718,11.718,646591,0
1994-11-23,11.664,11.778,11.449,11.502,1978755,0
1994-11-25,11.614,11.614,11.449,11.449,281685,0
1994-11-28,11.449,11.829,11.449,11.664,495107,0
1994-11-29,11.664,11.664,11.449,11.614,569689,0
1994-11-30,11.664,11.778,11.614,11.614,304861,0
1994-12-01,11.614,11.664,11.502,11.502,306546,0
1994-12-02,11.664,11.829,11.555,11.829,602981,0
1994-12-05,11.88,11.88,11.664,11.718,301913,0
1994-12-06,11.664,11.718,11.555,11.614,630371,0
1994-12-07,11.502,11.555,11.286,11.391,813664,0
1994-12-08,11.391,11.422,10.909,10.962,1416227,0
1994-12-09,10.962,11.014,10.636,10.848,2642836,0
1994-12-12,10.848,11.236,10.848,11.177,1682109,0
1994-12-13,11.286,11.502,11.286,11.449,862965,0
1994-12-14,11.449,11.614,11.286,11.449,1152655,0
1994-12-15,11.474,11.584,11.422,11.474,527555,0
1994-12-16,11.533,11.584,11.422,11.533,1299926,0
1994-12-19,11.637,11.637,11.422,11.474,217426,0
1994-12-20,11.747,11.859,11.095,11.147,2170267,0
1994-12-21,11.095,11.31,10.769,11.31,4377824,0
1994-12-22,11.147,11.368,11.147,11.368,671032,0
1994-12-23,11.422,11.422,11.258,11.258,366379,0
1994-12-27,11.205,11.31,11.147,11.205,489002,0
1994-12-28,11.258,11.258,10.822,11.095,697154,0
1994-12-29,11.095,11.095,10.931,10.983,1035305,0
1994-12-30,11.042,11.042,10.88,10.931,784168,0
1995-01-03,10.88,10.983,10.88,10.983,709164,0
1995-01-04,10.88,10.983,10.718,10.983,3776950,0
1995-01-05,10.931,11.533,10.88,11.474,3308174,0
1995-01-06,11.422,11.474,11.147,11.205,1171616,0
1995-01-09,11.258,11.368,11.147,11.368,607407,0
1995-01-10,11.474,11.474,11.258,11.31,1408427,0
1995-01-11,11.533,11.533,11.205,11.31,1091558,0
1995-01-12,11.258,11.368,11.205,11.258,686834,0
1995-01-13,11.258,11.368,11.147,11.205,718435,0
1995-01-16,11.205,11.205,10.983,11.042,4253938,0
1995-01-17,11.042,11.422,11.042,11.422,756357,0
1995-01-18,11.31,11.422,11.31,11.368,743927,0
1995-01-19,11.31,11.474,11.258,11.422,678404,0
1995-01-20,11.422,11.533,11.368,11.422,342784,0
1995-01-23,11.49,11.555,11.147,11.286,429797,0
1995-01-24,11.286,11.286,11.014,11.147,1060673,0
1995-01-25,11.147,11.286,11.078,11.147,785768,0
1995-01-26,11.147,11.147,11.014,11.147,698632,0
1995-01-27,11.147,11.147,11.014,11.078,950276,0
1995-01-30,11.014,11.078,10.947,11.078,1188094,0
1995-01-31,11.078,11.355,11.078,11.213,833136,0
1995-02-01,11.213,11.621,11.213,11.555,2298995,0
1995-02-02,11.422,11.829,11.355,11.829,1576093,0
1995-02-03,12.236,12.369,11.961,12.17,1365744,0
1995-02-06,12.03,12.104,11.762,11.961,1121014,0
1995-02-07,11.961,12.236,11.961,12.17,2616034,0
1995-02-08,11.895,12.17,11.829,12.104,3121344,0
1995-02-09,12.17,12.302,12.104,12.236,849144,0
1995-02-10,12.236,12.369,12.236,12.236,713969,0
1995-02-13,12.236,12.711,12.236,12.711,1185567,0
1995-02-14,12.511,12.579,12.236,12.437,728296,0
1995-02-15,12.369,12.511,12.17,12.17,1034378,0
1995-02-16,12.236,12.437,12.17,12.437,986175,0
1995-02-17,12.369,12.437,12.17,12.236,654301,0
1995-02-21,12.236,12.302,12.104,12.236,520812,0
1995-02-22,12.236,12.369,12.17,12.302,685989,0
1995-02-23,12.369,12.511,12.236,12.369,1174947,0
1995-02-24,12.302,12.369,12.17,12.302,773971,0
1995-02-27,12.236,12.302,12.17,12.17,599861,0
1995-02-28,12.236,12.302,12.17,12.17,1139722,0
1995-03-01,12.17,12.302,12.104,12.236,571040,0
1995-03-02,12.17,12.236,12.03,12.236,653290,0
1995-03-03,12.17,12.236,12.104,12.236,396259,0
1995-03-06,12.104,12.236,11.895,12.236,1094382,0
1995-03-07,12.236,12.437,12.104,12.236,1513729,0
1995-03-08,12.236,12.369,12.236,12.302,1305577,0
1995-03-09,12.302,12.369,12.236,12.302,580313,0
1995-03-10,12.369,12.511,12.302,12.302,823190,0
1995-03-13,12.369,12.919,12.369,12.646,1122023,0
1995-03-14,12.511,12.579,12.369,12.437,950780,0
1995-03-15,12.302,12.646,12.302,12.511,546092,0
1995-03-16,12.511,12.646,12.437,12.646,799259,0
1995-03-17,12.607,12.607,12.407,12.54,1044155,0
1995-03-20,12.54,12.54,12.335,12.474,446652,0
1995-03-21,12.54,12.674,12.407,12.407,594301,0
1995-03-22,12.407,12.54,12.407,12.54,246754,0
1995-03-23,12.54,12.607,12.407,12.54,898528,0
1995-03-24,12.54,12.748,12.474,12.474,920945,0
1995-03-27,12.607,13.089,12.54,13.016,871901,0
1995-03-28,13.016,13.016,12.748,12.814,343502,0
1995-03-29,12.748,13.016,12.748,12.748,793018,0
1995-03-30,12.881,13.089,12.881,12.948,516264,0
1995-03-31,12.881,13.498,12.674,13.356,876954,0
1995-04-03,13.423,13.498,13.223,13.498,583347,0
1995-04-04,13.498,13.498,13.356,13.423,641324,0
1995-04-05,13.356,13.498,13.223,13.289,704027,0
1995-04-06,13.289,13.423,13.289,13.356,1031851,0
1995-04-07,13.356,13.356,12.814,12.948,818803,0
1995-04-10,12.948,13.223,12.948,13.089,439069,0
1995-04-11,13.157,13.157,12.948,12.948,298334,0
1995-04-12,12.814,12.881,12.54,12.881,919093,0
1995-04-13,12.881,13.016,12.674,12.948,343836,0
1995-04-17,13.016,13.089,12.607,12.748,1061010,0
1995-04-18,12.814,13.016,12.814,12.881,660876,0
1995-04-19,12.881,12.881,12.407,12.674,3019704,0
1995-04-20,12.674,12.674,12.474,12.54,1955832,0
1995-04-21,12.54,12.674,12.474,12.674,1758965,0
1995-04-24,12.54,12.674,12.54,12.674,761838,0
1995-04-25,12.607,12.607,12.474,12.54,1244387,0
1995-04-26,12.54,12.607,12.474,12.474,1311806,0
1995-04-27,12.474,12.814,12.474,12.814,199561,0
1995-04-28,12.748,13.016,12.54,12.948,1029493,0
1995-05-01,13.016,13.016,12.814,12.881,763184,0
1995-05-02,12.814,12.814,12.607,12.814,477664,0
1995-05-03,12.948,13.289,12.881,13.157,977070,0
1995-05-04,13.223,13.223,12.814,13.016,790154,0
1995-05-05,13.157,13.157,13.016,13.157,322767,0
1995-05-08,13.157,13.289,13.016,13.289,694755,0
1995-05-09,13.157,13.223,13.089,13.223,525025,0
1995-05-10,13.289,13.423,13.157,13.423,496541,0
1995-05-11,13.356,13.356,13.089,13.289,1069271,0
1995-05-12,13.223,13.356,13.157,13.289,228889,0
1995-05-15,13.289,13.564,13.223,13.423,639304,0
1995-05-16,13.564,13.564,13.089,13.223,1483392,0
1995-05-17,13.157,13.289,13.089,13.223,568343,0
1995-05-18,13.223,13.356,13.016,13.089,975726,0
1995-05-19,12.814,13.016,12.607,13.016,1281975,0
1995-05-22,12.948,13.289,12.948,13.289,497721,0
1995-05-23,13.356,13.498,13.289,13.423,1087307,0
1995-05-24,13.423,13.564,13.289,13.498,995781,0
1995-05-25,13.423,13.498,13.356,13.423,409233,0
1995-05-26,13.356,13.498,13.223,13.223,2493837,0
1995-05-30,13.289,13.423,13.157,13.423,279794,0
1995-05-31,13.423,13.632,13.289,13.632,551659,0
1995-06-01,13.564,13.632,13.223,13.289,503114,0
1995-06-02,13.157,13.632,13.157,13.356,695598,0
1995-06-05,13.289,13.564,13.289,13.564,369796,0
1995-06-06,13.498,13.564,13.356,13.498,1126237,0
1995-06-07,13.498,13.498,13.157,13.289,1773128,0
1995-06-08,13.289,13.564,13.289,13.564,1731155,0
1995-06-09,13.423,13.699,13.423,13.632,1172083,0
1995-06-12,13.564,14.04,13.564,14.04,1063706,0
1995-06-13,14.04,14.447,14.04,14.313,981454,0
1995-06-14,14.381,14.381,14.105,14.313,729984,0
1995-06-15,14.313,14.381,14.04,14.381,1559067,0
1995-06-16,14.521,14.521,14.245,14.447,1718686,0
1995-06-19,14.447,14.521,14.313,14.381,716665,0
1995-06-20,14.343,14.343,14.075,14.075,950105,0
1995-06-21,14.143,14.278,13.802,14.075,1069271,0
1995-06-22,14.211,14.55,14.075,14.55,636603,0
1995-06-23,14.484,14.959,14.417,14.959,1237309,0
1995-06-26,15.099,15.166,14.417,14.417,970161,0
1995-06-27,14.417,14.417,14.075,14.211,1321586,0
1995-06-28,14.211,14.55,14.143,14.55,874090,0
1995-06-29,14.55,14.683,14.417,14.484,783580,0
1995-06-30,14.55,14.617,14.211,14.343,557893,0
1995-07-03,14.417,14.617,14.343,14.617,284340,0
1995-07-05,14.484,14.757,14.484,14.617,599189,0
1995-07-06,14.55,14.617,14.278,14.617,596491,0
1995-07-07,14.55,14.757,14.484,14.757,1108540,0
1995-07-10,14.55,14.617,14.002,14.278,1106013,0
1995-07-11,14.143,14.343,14.002,14.075,1883863,0
1995-07-12,14.002,14.211,13.869,14.143,1378555,0
1995-07-13,14.211,14.313,14.143,14.211,977409,0
1995-07-14,14.211,14.211,14.002,14.211,487780,0
1995-07-17,14.417,14.683,14.343,14.484,349736,0
1995-07-18,14.417,15.099,14.343,14.893,853697,0
1995-07-19,14.683,15.026,14.417,14.893,862295,0
1995-07-20,15.026,15.232,14.825,15.232,2032688,0
1995-07-21,15.166,15.44,15.099,15.44,928021,0
1995-07-24,15.44,15.575,15.373,15.575,1091349,0
1995-07-25,15.575,15.642,15.44,15.642,831616,0
1995-07-26,15.575,15.716,15.166,15.232,802291,0
1995-07-27,15.299,15.642,15.299,15.575,845608,0
1995-07-28,15.642,15.782,15.299,15.299,606434,0
1995-07-31,15.299,15.507,15.166,15.44,590256,0
1995-08-01,15.507,15.848,15.507,15.848,945050,0
1995-08-02,15.982,16.325,15.575,15.575,1109550,0
1995-08-03,15.44,15.507,15.166,15.299,586718,0
1995-08-04,15.299,15.716,15.299,15.642,760490,0
1995-08-07,15.716,15.982,15.642,15.914,545926,0
1995-08-08,15.848,15.982,15.575,15.848,1126237,0
1995-08-09,16.058,16.53,15.848,16.53,2372817,0
1995-08-10,16.325,16.399,16.123,16.399,2424565,0
1995-08-11,16.188,16.399,16.123,16.325,3291571,0
1995-08-14,16.325,16.399,16.123,16.399,556208,0
1995-08-15,16.256,16.466,16.256,16.399,677395,0
1995-08-16,16.256,16.256,15.848,15.848,694755,0
1995-08-17,15.982,15.982,15.782,15.848,1021236,0
1995-08-18,15.848,15.848,15.575,15.848,1623120,0
1995-08-21,15.914,15.982,15.782,15.914,339116,0
1995-08-22,15.914,15.914,15.642,15.642,506485,0
1995-08-23,15.782,15.848,15.642,15.716,823357,0
1995-08-24,15.642,15.848,15.575,15.782,854205,0
1995-08-25,15.782,15.848,15.642,15.782,437552,0
1995-08-28,15.716,15.848,15.716,15.848,433000,0
1995-08-29,15.848,15.914,15.642,15.782,408728,0
1995-08-30,15.848,15.982,15.716,15.716,742959,0
1995-08-31,15.716,15.848,15.575,15.848,483567,0
1995-09-01,15.716,15.848,15.716,15.848,646385,0
1995-09-05,15.848,16.188,15.848,15.848,954655,0
1995-09-06,15.848,15.914,15.642,15.782,444126,0
1995-09-07,15.782,15.848,15.716,15.782,415639,0
1995-09-08,15.782,15.848,15.642,15.782,681608,0
1995-09-11,15.914,15.914,15.716,15.716,469578,0
1995-09-12,15.782,16.058,15.716,15.982,305582,0
1995-09-13,15.914,16.256,15.914,16.188,542384,0
1995-09-14,16.325,16.399,16.188,16.399,841222,0
1995-09-15,16.399,16.399,15.782,15.982,935946,0
1995-09-18,15.982,16.325,15.914,16.325,970161,0
1995-09-19,16.359,16.635,16.359,16.635,1029154,0
1995-09-20,16.702,16.767,16.426,16.494,746327,0
1995-09-21,16.568,16.702,16.494,16.635,627673,0
1995-09-22,16.426,16.767,16.426,16.702,815098,0
1995-09-25,16.635,16.702,16.494,16.635,505138,0
1995-09-26,16.702,16.767,16.635,16.635,313329,0
1995-09-27,16.635,16.702,16.219,16.292,1032697,0
1995-09-28,16.292,16.426,16.219,16.426,459967,0
1995-09-29,16.494,16.494,16.085,16.085,378557,0
1995-10-02,16.153,16.767,16.153,16.359,649754,0
1995-10-03,16.426,16.426,16.219,16.359,297489,0
1995-10-04,16.292,16.426,16.292,16.359,785432,0
1995-10-05,16.359,16.359,16.019,16.085,865831,0
1995-10-06,16.153,16.153,15.745,15.951,903421,0
1995-10-09,15.951,15.951,15.605,15.678,369457,0
1995-10-10,15.537,15.745,15.404,15.605,840378,0
1995-10-11,15.678,15.745,15.329,15.605,861784,0
1995-10-12,15.605,15.811,15.537,15.745,656157,0
1995-10-13,15.877,15.877,15.605,15.605,441091,0
1995-10-16,15.678,15.745,15.329,15.471,739925,0
1995-10-17,15.471,15.471,14.648,14.986,5821986,0
1995-10-18,15.197,15.404,15.129,15.264,3007402,0
1995-10-19,15.329,15.329,14.855,15.197,1382768,0
1995-10-20,15.062,15.062,14.581,14.855,2961889,0
1995-10-23,14.788,15.197,14.648,15.062,882856,0
1995-10-24,15.129,15.264,14.986,15.264,590756,0
1995-10-25,15.264,15.404,14.92,14.92,896509,0
1995-10-26,15.062,15.129,14.648,14.715,2721881,0
1995-10-27,14.715,14.715,14.514,14.648,629527,0
1995-10-30,14.715,15.197,14.715,15.129,606434,0
1995-10-31,15.129,15.877,15.129,15.745,1331698,0
1995-11-01,15.877,16.085,15.811,15.877,685820,0
1995-11-02,15.811,15.877,15.537,15.605,810717,0
1995-11-03,15.605,15.745,15.537,15.605,363055,0
1995-11-06,15.537,15.811,15.537,15.745,221977,0
1995-11-07,15.678,15.877,15.537,15.605,458112,0
1995-11-08,15.471,15.605,15.404,15.605,545426,0
1995-11-09,15.678,15.811,15.537,15.811,638797,0
1995-11-10,15.678,15.811,15.404,15.404,255013,0
1995-11-13,15.471,15.745,15.404,15.605,298666,0
1995-11-14,15.605,15.605,15.264,15.329,733183,0
1995-11-15,15.329,15.329,14.92,15.129,954486,0
1995-11-16,15.129,15.471,15.062,15.404,1375184,0
1995-11-17,15.404,15.537,15.329,15.537,568854,0
1995-11-20,15.471,15.745,15.404,15.745,550311,0
1995-11-21,15.678,15.951,15.678,15.951,699809,0
1995-11-22,15.811,15.877,15.745,15.877,406030,0
1995-11-24,15.877,16.019,15.877,15.877,88150,0
1995-11-27,16.019,16.292,16.019,16.292,561264,0
1995-11-28,16.219,16.219,15.877,16.085,578962,0
1995-11-29,16.019,16.019,15.605,15.811,573231,0
1995-11-30,15.678,15.745,15.264,15.329,751557,0
1995-12-01,15.329,15.537,15.264,15.471,978087,0
1995-12-04,15.329,16.292,15.129,15.877,1510021,0
1995-12-05,15.811,16.359,15.678,16.359,884539,0
1995-12-06,16.359,16.977,16.359,16.911,1663569,0
1995-12-07,16.911,16.911,16.767,16.911,1142587,0
1995-12-08,16.842,16.977,16.842,16.977,733858,0
1995-12-11,16.911,16.911,16.466,16.702,736893,0
1995-12-12,16.568,16.767,16.359,16.767,1405184,0
1995-12-13,16.663,16.806,16.663,16.73,734364,0
1995-12-14,16.73,16.806,16.457,16.663,1136518,0
1995-12-15,16.663,16.73,16.182,16.457,2060162,0
1995-12-18,16.325,16.457,15.91,16.392,637450,0
1995-12-19,16.256,16.598,16.182,16.598,638967,0
1995-12-20,16.663,16.73,16.53,16.73,1012299,0
1995-12-21,16.73,16.73,16.598,16.663,1097752,0
1995-12-22,16.598,16.806,16.598,16.663,592278,0
1995-12-26,16.73,16.73,16.457,16.53,457777,0
1995-12-27,16.457,16.457,16.256,16.392,393896,0
1995-12-28,16.392,17.006,16.256,16.937,974545,0
1995-12-29,16.871,17.079,16.806,16.871,718016,0
1996-01-02,16.937,17.42,16.806,17.42,687507,0
1996-01-03,17.488,17.906,17.488,17.906,1197197,0
1996-01-04,17.971,18.309,17.42,17.488,1388666,0
1996-01-05,17.488,17.488,17.079,17.214,540698,0
1996-01-08,17.28,17.488,17.28,17.488,89334,0
1996-01-09,17.28,17.352,17.006,17.214,640146,0
1996-01-10,16.598,16.871,16.256,16.392,1330011,0
1996-01-11,16.256,16.457,15.982,16.392,919934,0
1996-01-12,16.392,16.53,16.256,16.392,799259,0
1996-01-15,16.457,16.663,16.392,16.598,504632,0
1996-01-16,16.73,16.73,16.392,16.53,447326,0
1996-01-17,16.53,17.28,16.457,16.937,1214893,0
1996-01-18,16.871,17.352,16.663,17.352,878813,0
1996-01-19,17.079,17.352,17.006,17.214,971174,0
1996-01-22,17.214,17.553,17.214,17.352,888924,0
1996-01-23,17.352,17.488,17.214,17.488,510363,0
1996-01-24,17.553,17.695,17.42,17.553,524522,0
1996-01-25,17.148,17.553,16.937,17.28,4271006,0
1996-01-26,17.148,17.214,16.73,16.806,2230737,0
1996-01-29,16.806,17.42,16.73,17.42,3133476,0
1996-01-30,17.42,17.83,17.352,17.83,2245395,0
1996-01-31,17.762,17.762,17.553,17.762,848977,0
1996-02-01,17.762,17.906,17.42,17.83,743802,0
1996-02-02,18.379,18.586,18.036,18.452,2676205,0
1996-02-05,18.243,18.309,17.971,18.243,1325123,0
1996-02-06,18.103,18.176,17.971,18.036,1146124,0
1996-02-07,18.309,18.928,18.176,18.928,1933748,0
1996-02-08,18.859,18.928,18.379,18.586,2115949,0
1996-02-09,18.586,18.652,18.243,18.243,1431815,0
1996-02-12,18.379,18.452,18.103,18.379,1379398,0
1996-02-13,18.379,18.791,18.379,18.586,1421532,0
1996-02-14,18.586,18.791,18.452,18.519,1016008,0
1996-02-15,18.452,18.791,18.309,18.652,1563449,0
1996-02-16,18.652,18.859,18.519,18.791,1684976,0
1996-02-20,18.726,19.342,18.652,19.342,1943187,0
1996-02-21,19.342,19.409,19.069,19.135,1922122,0
1996-02-22,19.2,19.476,19.2,19.409,1323271,0
1996-02-23,19.409,19.476,18.791,18.791,1934427,0
1996-02-26,18.859,18.859,18.586,18.652,1152025,0
1996-02-27,18.586,18.726,18.519,18.586,810380,0
1996-02-28,18.586,18.726,18.243,18.379,1107698,0
1996-02-29,18.243,18.309,18.036,18.243,1179837,0
1996-03-01,18.519,18.519,18.103,18.452,1161464,0
1996-03-04,18.519,19.379,18.429,19.288,853794,0
1996-03-05,19.2,19.288,18.78,19.03,998341,0
1996-03-06,19.119,19.379,18.259,18.519,1455044,0
1996-03-07,18.6,18.78,18.429,18.6,1149628,0
1996-03-08,18.005,18.429,17.918,18.005,1083159,0
1996-03-11,18.088,18.176,17.749,18.005,908540,0
1996-03-12,17.83,18.176,17.749,18.176,462901,0
1996-03-13,18.044,18.302,17.703,18.215,503491,0
1996-03-14,18.733,19.245,18.644,19.075,1238492,0
1996-03-15,18.905,18.993,18.644,18.816,1222986,0
1996-03-18,19.075,19.075,18.562,18.816,733252,0
1996-03-19,18.993,19.075,18.644,18.993,1030840,0
1996-03-20,19.075,19.416,18.733,19.335,531128,0
1996-03-21,19.335,19.335,18.905,18.993,519803,0
1996-03-22,19.075,19.163,18.733,18.816,351524,0
1996-03-25,18.993,19.163,18.733,19.075,452384,0
1996-03-26,18.993,19.416,18.816,19.245,651811,0
1996-03-27,19.595,19.764,19.075,19.075,583175,0
1996-03-28,18.905,18.993,18.733,18.905,435799,0
1996-03-29,18.993,18.993,18.302,18.644,712755,0
1996-04-01,18.816,18.993,18.473,18.816,742287,0
1996-04-02,18.816,18.905,18.302,18.473,596120,0
1996-04-03,18.473,18.905,17.273,17.873,5663613,0
1996-04-04,18.134,18.644,18.044,18.562,2404303,0
1996-04-08,18.215,18.385,17.955,18.134,1056593,0
1996-04-09,18.134,18.134,17.532,17.955,1017085,0
1996-04-10,17.703,17.873,17.352,17.352,1169322,0
1996-04-11,16.671,17.012,15.982,16.755,2962671,0
1996-04-12,17.703,17.703,17.183,17.273,1655276,0
1996-04-15,17.443,17.532,17.012,17.012,833305,0
1996-04-16,17.873,17.873,17.443,17.613,1204375,0
1996-04-17,17.783,17.783,17.352,17.703,912048,0
1996-04-18,17.783,17.955,17.532,17.703,985265,0
1996-04-19,17.783,17.955,17.703,17.783,843551,0
1996-04-22,17.783,17.955,17.703,17.783,833573,0
1996-04-23,17.783,17.955,17.613,17.873,715589,0
1996-04-24,17.873,17.955,17.783,17.955,1212737,0
1996-04-25,17.873,18.134,17.783,17.783,1211387,0
1996-04-26,17.783,18.044,17.703,17.955,448201,0
1996-04-29,17.873,17.955,17.783,17.873,556075,0
1996-04-30,17.955,18.044,17.749,17.873,768443,0
1996-05-01,17.783,17.955,17.532,17.873,1271392,0
1996-05-02,17.783,17.783,17.532,17.532,801747,0
1996-05-03,17.532,17.873,17.532,17.783,815234,0
1996-05-06,17.613,17.783,17.352,17.613,394404,0
1996-05-07,17.703,17.873,17.703,17.783,805659,0
1996-05-08,17.613,18.134,17.273,18.044,569961,0
1996-05-09,18.044,18.17,17.183,17.352,1059696,0
1996-05-10,17.613,17.955,17.443,17.703,808493,0
1996-05-13,17.703,18.302,17.613,18.134,722598,0
1996-05-14,18.302,18.905,18.215,18.733,749295,0
1996-05-15,18.816,18.905,18.385,18.562,385772,0
1996-05-16,18.473,19.245,18.473,18.905,931463,0
1996-05-17,19.075,19.163,18.562,18.733,478676,0
1996-05-20,18.733,18.733,18.385,18.644,565512,0
1996-05-21,18.733,18.733,18.473,18.473,604889,0
1996-05-22,18.385,18.562,18.215,18.562,866470,0
1996-05-23,18.562,18.733,18.302,18.302,694823,0
1996-05-24,18.473,18.733,18.385,18.733,751993,0
1996-05-28,18.905,18.993,18.644,18.905,881304,0
1996-05-29,18.816,18.905,18.473,18.644,824673,0
1996-05-30,18.562,18.905,18.473,18.905,404247,0
1996-05-31,18.993,18.993,18.562,18.733,456292,0
1996-06-03,18.644,19.163,18.644,18.816,335210,0
1996-06-04,18.993,19.163,18.473,18.562,836673,0
1996-06-05,18.733,18.816,18.562,18.733,637246,0
1996-06-06,18.644,19.674,18.644,19.504,951149,0
1996-06-07,19.245,19.764,18.993,19.595,660978,0
1996-06-10,19.595,19.674,19.335,19.595,702376,0
1996-06-11,19.674,19.936,19.416,19.504,323074,0
1996-06-12,19.46,19.63,19.288,19.46,473011,0
1996-06-13,19.46,19.722,19.46,19.63,556075,0
1996-06-14,19.548,19.801,19.372,19.63,891821,0
1996-06-17,19.548,19.63,19.288,19.288,648163,0
1996-06-18,19.372,19.548,19.119,19.288,1224602,0
1996-06-19,19.288,19.801,19.119,19.372,736893,0
1996-06-20,19.548,19.722,18.942,19.119,707092,0
1996-06-21,19.288,19.288,19.03,19.288,1045134,0
1996-06-24,19.46,19.722,19.46,19.63,1116732,0
1996-06-25,19.722,19.722,19.288,19.46,558635,0
1996-06-26,19.46,19.46,19.119,19.2,221539,0
1996-06-27,19.288,19.891,19.2,19.891,481912,0
1996-06-28,19.801,20.061,19.548,19.722,611491,0
1996-07-01,19.891,20.061,19.801,20.061,481776,0
1996-07-02,19.63,19.63,17.824,17.911,2930579,0
1996-07-03,18.251,18.6,17.911,18.17,2518511,0
1996-07-05,17.392,17.65,17.392,17.65,765746,0
1996-07-08,17.824,17.998,17.65,17.911,1823152,0
1996-07-09,17.65,17.824,17.31,17.31,1567767,0
1996-07-10,17.392,17.392,16.359,16.79,4659745,0
1996-07-11,16.79,16.79,16.188,16.271,1702473,0
1996-07-12,16.45,16.79,16.188,16.79,867821,0
1996-07-15,16.62,16.79,15.759,15.931,826156,0
1996-07-16,15.842,15.842,14.898,15.24,1654466,0
1996-07-17,16.188,17.222,16.188,16.961,2461208,0
1996-07-18,17.13,17.998,17.13,17.741,1734425,0
1996-07-19,17.65,17.65,16.961,17.31,1261142,0
1996-07-22,17.392,17.392,16.271,16.62,1300248,0
1996-07-23,16.702,16.961,16.62,16.79,1189814,0
1996-07-24,16.53,16.961,16.359,16.79,1031783,0
1996-07-25,16.961,17.31,16.878,17.051,1128730,0
1996-07-26,17.13,17.222,16.878,17.051,689969,0
1996-07-29,17.222,17.392,17.13,17.222,558096,0
1996-07-30,17.222,17.48,17.051,17.222,522092,0
1996-07-31,16.53,17.222,16.53,17.051,1063473,0
1996-08-01,17.222,17.911,17.13,17.57,1101495,0
1996-08-02,17.998,17.998,17.48,17.911,1080998,0
1996-08-05,17.911,17.911,17.741,17.824,488790,0
1996-08-06,17.911,17.911,17.741,17.911,355030,0
1996-08-07,17.824,17.911,17.65,17.824,1027336,0
1996-08-08,17.911,17.998,17.65,17.998,1003467,0
1996-08-09,18.08,18.511,17.998,18.251,804174,0
1996-08-12,18.17,18.341,18.17,18.251,367299,0
1996-08-13,18.341,18.772,18.341,18.772,768035,0
1996-08-14,18.6,19.03,18.511,18.772,834783,0
1996-08-15,18.682,18.772,18.511,18.511,578596,0
1996-08-16,18.511,18.682,18.429,18.6,477873,0
1996-08-19,18.251,18.772,18.251,18.429,463171,0
1996-08-20,18.429,18.682,18.341,18.6,512116,0
1996-08-21,18.6,18.6,18.251,18.511,502006,0
1996-08-22,18.429,18.511,18.251,18.341,449822,0
1996-08-23,18.429,18.6,18.341,18.511,523983,0
1996-08-26,18.511,18.6,18.341,18.341,498633,0
1996-08-27,18.429,18.682,18.341,18.511,445505,0
1996-08-28,18.6,18.682,17.65,18.682,345725,0
1996-08-29,18.511,18.682,18.341,18.682,485822,0
1996-08-30,18.6,18.682,18.17,18.17,504025,0
1996-09-03,18.08,18.17,17.911,18.08,550814,0
1996-09-04,17.911,18.251,17.864,18.251,654773,0
1996-09-05,17.998,18.341,17.998,18.17,389144,0
1996-09-06,18.08,18.429,18.08,18.08,473687,0
1996-09-09,18.17,18.942,18.17,18.682,377546,0
1996-09-10,18.6,18.859,18.511,18.859,436471,0
1996-09-11,18.726,18.816,18.555,18.637,715050,0
1996-09-12,18.726,18.726,18.555,18.555,431890,0
1996-09-13,18.726,18.816,18.466,18.555,653024,0
1996-09-16,18.637,18.897,18.555,18.726,826428,0
1996-09-17,18.637,18.986,18.637,18.897,391706,0
1996-09-18,18.897,18.986,18.637,18.897,416383,0
1996-09-19,18.897,18.986,18.897,18.986,297861,0
1996-09-20,18.986,18.986,18.816,18.897,795144,0
1996-09-23,18.816,19.075,18.726,18.986,344240,0
1996-09-24,18.897,19.245,18.897,19.075,371886,0
1996-09-25,19.245,19.245,18.816,19.075,464790,0
1996-09-26,18.986,18.986,17.775,18.036,3363408,0
1996-09-27,18.209,18.209,17.775,17.947,1435491,0
1996-09-30,17.688,17.947,17.688,17.947,706017,0
1996-10-01,17.688,17.688,17.087,17.087,1626422,0
1996-10-02,17.087,17.428,16.83,17.259,2520670,0
1996-10-03,17.345,17.606,16.997,17.259,1030437,0
1996-10-04,17.516,17.606,17.345,17.606,1091248,0
1996-10-07,17.688,17.688,17.345,17.428,856626,0
1996-10-08,17.345,17.688,17.176,17.259,810515,0
1996-10-09,17.176,17.345,16.997,17.176,690240,0
1996-10-10,16.997,17.087,16.658,16.997,1627631,0
1996-10-11,17.087,17.428,17.087,17.259,725025,0
1996-10-14,17.259,17.516,17.259,17.345,908270,0
1996-10-15,17.688,18.296,17.688,18.036,1732001,0
1996-10-16,18.379,19.327,18.209,19.157,1446143,0
1996-10-17,18.986,19.075,18.816,18.897,907735,0
1996-10-18,18.986,18.986,18.726,18.726,409098,0
1996-10-21,18.816,18.986,18.726,18.816,620796,0
1996-10-22,18.726,18.816,18.555,18.726,599223,0
1996-10-23,18.555,18.986,18.466,18.986,1367935,0
1996-10-24,18.986,19.157,18.897,19.075,812132,0
1996-10-25,19.157,19.245,18.986,19.157,786512,0
1996-10-28,19.245,19.245,18.986,18.986,523308,0
1996-10-29,18.986,19.245,18.897,19.157,777747,0
1996-10-30,19.157,19.327,19.075,19.327,546365,0
1996-10-31,19.245,20.104,19.245,19.936,1515718,0
1996-11-01,19.936,20.024,19.674,19.674,1132234,0
1996-11-04,19.847,20.104,19.674,20.104,668934,0
1996-11-05,20.024,20.715,19.936,20.535,1987788,0
1996-11-06,20.366,20.626,20.195,20.277,1441288,0
1996-11-07,20.277,20.626,20.277,20.626,826020,0
1996-11-08,20.626,20.715,20.454,20.626,1456660,0
1996-11-11,20.715,20.715,20.535,20.715,405462,0
1996-11-12,20.535,21.484,20.535,20.973,691859,0
1996-11-13,20.795,20.973,20.277,20.535,445909,0
1996-11-14,20.715,20.715,20.366,20.454,793527,0
1996-11-15,21.744,21.744,20.277,21.144,784085,0
1996-11-18,20.795,20.795,20.454,20.626,1282580,0
1996-11-19,20.715,21.055,20.366,21.055,1624534,0
1996-11-20,21.055,21.055,20.626,20.715,1190216,0
1996-11-21,20.715,21.144,20.715,21.055,1895696,0
1996-11-22,20.973,20.973,20.715,20.795,732845,0
1996-11-25,20.795,21.144,20.715,21.144,745657,0
1996-11-26,21.144,21.573,21.144,21.484,1368609,0
1996-11-27,21.403,21.661,21.403,21.484,726238,0
1996-11-29,21.661,21.744,21.312,21.312,298803,0
1996-12-02,21.228,21.573,21.144,21.573,488657,0
1996-12-03,21.484,21.922,21.484,21.744,626868,0
1996-12-04,21.744,21.834,21.403,21.484,1595949,0
1996-12-05,21.312,21.484,21.055,21.228,507260,0
1996-12-06,20.715,21.228,20.715,21.055,846922,0
1996-12-09,21.228,21.834,21.228,21.573,506046,0
1996-12-10,21.661,21.834,21.055,21.228,791230,0
1996-12-11,21.098,21.53,21.01,21.441,453596,0
1996-12-12,21.441,22.049,21.441,21.441,963695,0
1996-12-13,21.53,21.53,21.01,21.359,736216,0
1996-12-16,21.271,21.359,20.151,20.23,1555360,0
1996-12-17,20.23,20.922,20.151,20.66,1316155,0
1996-12-18,20.841,21.271,20.841,21.271,663000,0
1996-12-19,21.359,21.441,21.178,21.271,629425,0
1996-12-20,22.479,22.479,19.891,19.891,2840775,0
1996-12-23,19.891,19.891,19.022,19.194,1583542,0
1996-12-24,19.372,19.801,19.022,19.801,1031652,0
1996-12-26,19.714,20.401,19.714,20.322,467892,0
1996-12-27,20.401,20.581,19.973,20.061,508612,0
1996-12-30,19.891,19.973,19.194,19.282,670416,0
1996-12-31,19.452,19.63,19.194,19.194,667448,0
1997-01-02,19.194,19.194,18.674,18.852,1021266,0
1997-01-03,19.111,19.542,19.022,19.452,628214,0
1997-01-06,19.542,19.542,18.333,18.674,2098088,0
1997-01-07,18.674,18.852,18.503,18.674,3997555,0
1997-01-08,18.674,19.022,18.594,18.934,4246737,0
1997-01-09,18.503,18.852,18.414,18.674,2063296,0
1997-01-10,18.503,19.111,18.414,19.022,1695996,0
1997-01-13,19.194,19.372,19.111,19.372,1040682,0
1997-01-14,19.194,19.542,18.934,19.452,1432120,0
1997-01-15,19.282,20.151,19.194,19.714,1016682,0
1997-01-16,19.801,19.973,19.63,19.891,698600,0
1997-01-17,20.23,20.23,19.801,19.891,751186,0
1997-01-20,19.801,19.801,19.63,19.714,429866,0
1997-01-21,19.542,20.401,19.542,20.23,725025,0
1997-01-22,20.23,20.23,19.891,20.151,495666,0
1997-01-23,19.973,20.322,19.542,19.63,1126840,0
1997-01-24,19.452,19.714,19.282,19.452,703993,0
1997-01-27,19.372,19.542,19.194,19.282,594772,0
1997-01-28,19.372,19.63,19.111,19.372,1273955,0
1997-01-29,19.372,19.542,19.282,19.372,662595,0
1997-01-30,19.372,19.714,19.111,19.542,477328,0
1997-01-31,20.061,20.061,19.452,19.452,434587,0
1997-02-03,19.452,19.452,18.852,19.372,945487,0
1997-02-04,19.452,20.061,19.372,19.801,761432,0
1997-02-05,19.194,20.151,18.503,18.934,1634778,0
1997-02-06,18.503,18.594,17.035,17.816,4386431,0
1997-02-07,17.985,18.155,17.725,17.985,3495553,0
1997-02-10,17.985,18.155,17.816,17.897,1550371,0
1997-02-11,17.897,17.897,17.465,17.897,1960008,0
1997-02-12,17.897,18.155,17.725,17.897,1008862,0
1997-02-13,17.725,18.243,17.553,18.243,2108875,0
1997-02-14,18.414,18.934,18.155,18.763,3860559,0
1997-02-18,18.674,18.852,18.414,18.763,1287975,0
1997-02-19,18.674,18.934,18.594,18.763,1710159,0
1997-02-20,18.674,18.763,18.333,18.414,1094622,0
1997-02-21,18.333,18.503,17.985,18.333,1463939,0
1997-02-24,18.155,18.333,17.897,18.333,1052818,0
1997-02-25,18.243,18.333,17.985,18.243,1150443,0
1997-02-26,18.243,18.333,17.725,17.816,685925,0
1997-02-27,17.816,17.816,17.205,17.294,1226222,0
1997-02-28,17.294,17.465,17.035,17.117,1251704,0
1997-03-03,17.035,17.465,16.857,17.205,1438055,0
1997-03-04,17.294,17.294,16.946,17.117,1140465,0
1997-03-05,17.117,17.636,17.117,17.636,1989941,0
1997-03-06,17.725,18.243,17.725,18.072,1714064,0
1997-03-07,18.072,18.155,17.725,18.155,1305641,0
1997-03-10,17.985,18.072,17.465,17.636,1222314,0
1997-03-11,17.725,18.243,17.636,17.725,2914935,0
1997-03-12,17.767,17.849,17.591,17.682,957755,0
1997-03-13,17.591,17.849,17.511,17.849,1086259,0
1997-03-14,18.2,18.2,17.849,18.111,1070618,0
1997-03-17,17.939,18.03,17.511,17.682,690509,0
1997-03-18,17.682,18.03,16.985,17.071,2836866,0
1997-03-19,17.071,17.071,16.553,16.813,2579593,0
1997-03-20,16.641,16.985,16.204,16.985,3625533,0
1997-03-21,17.334,17.334,16.904,16.904,2135704,0
1997-03-24,16.985,16.985,16.904,16.985,1040413,0
1997-03-25,16.985,16.985,16.723,16.904,1746561,0
1997-03-26,16.985,17.251,16.904,17.251,2677083,0
1997-03-27,17.251,17.334,16.813,16.904,1815328,0
1997-03-31,16.904,16.904,16.466,16.641,1489020,0
1997-04-01,16.723,16.904,16.641,16.813,1194130,0
1997-04-02,16.723,16.813,16.641,16.723,1462326,0
1997-04-03,16.641,16.723,16.641,16.723,1501564,0
1997-04-04,16.641,16.813,16.641,16.723,1644217,0
1997-04-07,16.813,16.813,16.723,16.723,1145455,0
1997-04-08,16.723,16.813,16.723,16.813,523983,0
1997-04-09,16.813,16.813,16.641,16.641,1433873,0
1997-04-10,16.641,16.813,16.641,16.813,1092325,0
1997-04-11,16.723,16.813,16.641,16.723,2438148,0
1997-04-14,16.723,16.813,16.641,16.641,1424568,0
1997-04-15,16.723,16.723,16.553,16.641,1161097,0
1997-04-16,16.641,16.813,16.553,16.723,1724984,0
1997-04-17,16.813,16.813,16.553,16.641,637787,0
1997-04-18,16.723,17.071,16.641,17.071,1640176,0
1997-04-21,17.071,17.162,16.904,16.985,1197905,0
1997-04-22,16.985,17.071,16.813,16.985,660035,0
1997-04-23,17.162,17.334,16.985,17.334,1095830,0
1997-04-24,17.251,18.719,17.162,18.2,3204841,0
1997-04-25,18.2,18.37,17.939,18.289,1175792,0
1997-04-28,18.289,18.897,18.289,18.289,1279480,0
1997-04-29,18.719,18.977,18.637,18.977,1095157,0
1997-04-30,18.808,19.416,18.808,19.327,1372116,0
1997-05-01,19.238,19.327,18.897,18.977,713428,0
1997-05-02,18.897,19.497,18.897,19.416,1138979,0
1997-05-05,19.497,19.497,19.157,19.497,698192,0
1997-05-06,19.674,20.366,19.674,19.756,1320874,0
1997-05-07,19.674,19.936,19.587,19.674,670554,0
1997-05-08,19.674,20.454,19.587,20.104,1089091,0
1997-05-09,20.104,20.366,19.847,20.366,1052552,0
1997-05-12,20.284,20.366,19.936,20.284,878204,0
1997-05-13,20.454,20.715,20.195,20.715,980407,0
1997-05-14,20.803,21.144,20.024,20.284,1462326,0
1997-05-15,20.284,20.366,19.674,19.847,895594,0
1997-05-16,19.936,20.284,19.936,20.104,898026,0
1997-05-19,20.024,20.195,19.756,19.936,819546,0
1997-05-20,19.847,20.366,19.674,19.936,1155432,0
1997-05-21,19.936,20.454,19.847,20.454,1292292,0
1997-05-22,20.803,20.884,19.847,20.284,907465,0
1997-05-23,20.454,20.803,20.454,20.715,365279,0
1997-05-27,20.715,20.715,20.284,20.366,557692,0
1997-05-28,20.284,20.626,19.936,20.284,1065490,0
1997-05-29,20.543,20.543,20.284,20.454,591675,0
1997-05-30,20.284,20.803,20.284,20.715,984592,0
1997-06-02,20.803,20.973,20.454,20.626,817122,0
1997-06-03,20.454,20.884,20.454,20.626,538542,0
1997-06-04,20.543,20.803,20.543,20.715,510496,0
1997-06-05,20.543,20.803,20.543,20.626,356648,0
1997-06-06,20.543,20.803,20.543,20.715,499173,0
1997-06-09,20.803,20.803,19.756,19.936,3057326,0
1997-06-10,20.104,20.543,19.936,20.543,1050931,0
1997-06-11,20.454,20.803,20.366,20.803,755904,0
1997-06-12,20.848,21.457,20.766,21.376,1506549,0
1997-06-13,21.376,21.804,21.376,21.715,1408792,0
1997-06-16,22.063,22.324,21.982,22.242,1248466,0
1997-06-17,22.154,22.849,21.982,22.501,2541164,0
1997-06-18,22.411,23.539,22.324,23.369,1625478,0
1997-06-19,24.327,24.327,23.369,23.719,2947567,0
1997-06-20,23.805,24.149,23.719,24.149,2031475,0
1997-06-23,24.149,24.149,23.109,23.369,773703,0
1997-06-24,23.627,24.497,23.459,24.497,1046078,0
1997-06-25,24.452,24.452,23.845,23.845,940092,0
1997-06-26,23.805,24.022,23.627,23.761,500116,0
1997-06-27,23.976,24.066,23.459,23.585,2398775,0
1997-06-30,23.627,23.719,23.278,23.539,1047158,0
1997-07-01,23.719,24.327,23.539,24.109,1265730,0
1997-07-02,24.066,24.585,23.976,24.54,845034,0
1997-07-03,24.585,25.014,24.497,24.844,726374,0
1997-07-07,25.014,25.194,24.497,24.585,903281,0
1997-07-08,24.414,24.54,23.887,24.37,951285,0
1997-07-09,24.327,24.497,24.066,24.327,723004,0
1997-07-10,24.327,24.674,24.066,24.585,640349,0
1997-07-11,24.585,24.712,24.327,24.629,937261,0
1997-07-14,24.674,24.712,24.109,24.149,1406095,0
1997-07-15,24.327,24.585,24.279,24.414,1618062,0
1997-07-16,24.327,24.414,24.149,24.237,2491680,0
1997-07-17,24.327,24.414,23.805,23.805,1106755,0
1997-07-18,24.149,24.149,23.369,23.845,1130351,0
1997-07-21,23.627,23.627,22.672,23.278,728262,0
1997-07-22,23.278,24.327,23.197,24.327,1600531,0
1997-07-23,24.674,24.755,24.149,24.674,627135,0
1997-07-24,24.414,24.452,23.887,24.149,841798,0
1997-07-25,24.279,24.327,23.976,23.976,701027,0
1997-07-28,24.109,24.149,23.887,24.022,654236,0
1997-07-29,23.887,24.237,23.719,24.237,662462,0
1997-07-30,24.149,24.149,23.887,24.066,1442770,0
1997-07-31,23.976,24.149,23.805,24.149,535982,0
1997-08-01,24.066,24.149,23.932,24.066,556344,0
1997-08-04,23.887,24.149,23.887,24.066,311071,0
1997-08-05,24.066,24.149,24.022,24.149,1145721,0
1997-08-06,24.149,24.237,23.887,24.022,1064549,0
1997-08-07,24.149,24.149,23.976,24.066,1147878,0
1997-08-08,24.109,24.149,23.197,23.719,664485,0
1997-08-11,23.887,23.976,23.021,23.325,593425,0
1997-08-12,23.278,23.805,23.278,23.585,912993,0
1997-08-13,23.976,24.066,23.627,23.805,821570,0
1997-08-14,23.976,24.109,23.805,24.109,428249,0
1997-08-15,23.887,23.976,23.369,23.495,1008996,0
1997-08-18,23.495,23.719,23.278,23.413,1136012,0
1997-08-19,23.495,23.761,23.495,23.627,1055516,0
1997-08-20,23.459,24.109,23.459,23.976,774915,0
1997-08-21,24.066,24.149,23.627,23.887,418536,0
1997-08-22,23.761,23.976,23.369,23.719,2136920,0
1997-08-25,23.887,24.109,23.627,23.887,311071,0
1997-08-26,23.805,23.887,23.627,23.672,793657,0
1997-08-27,23.627,23.887,23.495,23.627,570367,0
1997-08-28,23.585,23.627,23.278,23.48,768715,0
1997-08-29,23.325,23.585,23.197,23.235,676078,0
1997-09-02,23.369,24.149,23.369,23.976,1095830,0
1997-09-03,23.976,24.149,23.805,24.109,808086,0
1997-09-04,24.109,24.109,23.719,23.719,662195,0
1997-09-05,23.887,23.887,23.539,23.627,653827,0
1997-09-08,23.719,23.932,23.278,23.761,1080191,0
1997-09-09,23.627,23.887,23.459,23.672,764534,0
1997-09-10,23.332,24.028,23.332,23.593,1618062,0
1997-09-11,23.593,24.028,23.546,23.984,1369282,0
1997-09-12,23.805,24.028,23.502,24.028,787321,0
1997-09-15,23.851,24.066,23.679,24.028,1212737,0
1997-09-16,23.94,23.984,23.636,23.984,682146,0
1997-09-17,23.94,24.719,23.761,24.066,1252649,0
1997-09-18,24.109,24.311,23.851,23.896,513868,0
1997-09-19,23.502,23.984,23.502,23.679,1210039,0
1997-09-22,23.593,24.028,23.593,23.593,1184960,0
1997-09-23,23.593,23.593,23.244,23.378,1327890,0
1997-09-24,23.065,23.593,22.724,22.724,1899196,0
1997-09-25,23.028,23.378,22.501,22.544,1548351,0
1997-09-26,22.895,22.982,22.411,22.634,1552528,0
1997-09-29,22.806,23.109,22.679,22.941,1457200,0
1997-09-30,22.849,23.378,22.806,23.065,995781,0
1997-10-01,22.982,23.679,22.982,23.636,799592,0
1997-10-02,23.502,23.679,22.982,23.244,1270719,0
1997-10-03,23.679,23.984,23.459,23.636,1067249,0
1997-10-06,23.761,23.984,23.593,23.679,1370900,0
1997-10-07,23.679,24.028,23.636,23.851,1453561,0
1997-10-08,23.896,23.984,23.378,23.593,1516795,0
1997-10-09,23.459,23.851,23.332,23.593,891419,0
1997-10-10,23.679,23.679,23.413,23.636,917981,0
1997-10-13,23.679,23.984,23.636,23.726,1158668,0
1997-10-14,23.896,24.333,23.726,24.066,557692,0
1997-10-15,24.109,24.592,23.805,24.458,872407,0
1997-10-16,24.504,25.593,24.458,25.031,1306045,0
1997-10-17,24.763,25.943,24.637,25.244,1448297,0
1997-10-20,25.334,25.334,24.682,24.852,895328,0
1997-10-21,24.852,26.371,24.852,26.336,3122186,0
1997-10-22,26.336,27.158,25.809,27.034,2081773,0
1997-10-23,26.462,26.595,25.943,26.371,1911876,0
1997-10-24,26.462,26.765,25.851,26.549,1796180,0
1997-10-27,25.593,26.067,23.851,23.851,1582464,0
1997-10-28,23.679,26.855,23.109,26.684,3410603,0
1997-10-29,26.462,28.294,26.462,27.417,2625844,0
1997-10-30,26.809,27.291,26.64,26.684,1488748,0
1997-10-31,26.855,27.248,26.462,27.069,2478464,0
1997-11-03,27.248,27.811,27.248,27.683,1379934,0
1997-11-04,27.683,27.766,26.462,26.549,1150709,0
1997-11-05,27.336,27.855,27.158,27.291,1739682,0
1997-11-06,27.158,27.945,27.116,27.642,1225545,0
1997-11-07,27.336,27.683,26.765,27.596,915417,0
1997-11-10,27.506,27.683,26.809,26.899,790421,0
1997-11-11,27.069,27.336,26.986,27.291,962745,0
1997-11-12,26.986,27.336,25.987,26.032,2424666,0
1997-11-13,26.371,26.986,26.203,26.722,3148208,0
1997-11-14,26.809,27.464,26.765,27.202,2032420,0
1997-11-17,27.766,27.945,27.506,27.724,2167661,0
1997-11-18,27.855,27.855,27.336,27.855,1394763,0
1997-11-19,27.855,27.945,27.417,27.855,922157,0
1997-11-20,27.683,28.948,27.596,28.724,1877488,0
1997-11-21,29.248,29.339,28.551,28.724,1289728,0
1997-11-24,28.642,29.42,28.509,28.642,666102,0
1997-11-25,28.811,28.856,27.596,28.034,906384,0
1997-11-26,28.034,28.116,27.683,27.901,548251,0
1997-11-28,28.07,28.294,27.901,27.901,339116,0
1997-12-01,28.07,28.551,27.945,28.551,1059968,0
1997-12-02,28.724,29.339,28.377,28.551,632932,0
1997-12-03,28.551,28.768,28.294,28.509,576297,0
1997-12-04,28.551,28.811,27.901,28.248,830741,0
1997-12-05,27.819,28.294,27.642,27.819,703859,0
1997-12-08,28.122,28.953,27.908,28.865,715724,0
1997-12-09,28.953,29.168,28.255,28.731,575623,0
1997-12-10,28.427,28.687,28.078,28.56,1376161,0
1997-12-11,28.255,28.336,27.862,27.908,1532437,0
1997-12-12,28.167,28.687,28.122,28.516,658282,0
1997-12-15,28.605,28.642,27.908,28.167,805389,0
1997-12-16,27.642,28.605,27.642,28.471,919062,0
1997-12-17,28.56,28.605,27.945,28.078,805121,0
1997-12-18,28.078,28.078,26.944,26.944,2446374,0
1997-12-19,27.034,27.034,25.943,26.032,3484495,0
1997-12-22,25.638,27.382,25.201,27.202,1920638,0
1997-12-23,27.202,27.202,25.987,25.987,971511,0
1997-12-24,25.809,25.898,25.289,25.379,562951,0
1997-12-26,25.416,25.504,25.111,25.156,474500,0
1997-12-29,25.201,25.593,24.763,25.46,1349868,0
1997-12-30,25.549,26.505,25.46,26.47,1403667,0
1997-12-31,26.505,26.684,25.987,25.987,641025,0
1998-01-02,25.987,26.549,25.987,26.336,622818,0
1998-01-05,26.505,26.595,25.379,25.549,668127,0
1998-01-06,25.638,26.379,25.549,26.158,1295933,0
1998-01-07,26.158,26.158,24.852,25.289,2354683,0
1998-01-08,25.244,25.416,25.111,25.111,2644046,0
1998-01-09,25.46,25.593,24.852,24.852,3532902,0
1998-01-12,24.719,25.987,24.504,25.851,1201143,0
1998-01-13,26.684,26.728,25.987,26.47,1312787,0
1998-01-14,26.424,27.291,26.158,27.291,1504260,0
1998-01-15,27.121,27.862,26.505,27.514,1741706,0
1998-01-16,27.552,27.683,27.291,27.472,1915784,0
1998-01-20,27.514,28.427,27.426,28.427,1532976,0
1998-01-21,28.255,28.255,27.728,27.774,1169993,0
1998-01-22,28.122,28.255,27.472,27.728,1703142,0
1998-01-23,27.908,28.078,27.774,27.862,1544706,0
1998-01-26,28.034,28.56,28.034,28.294,1237952,0
1998-01-27,27.908,28.953,27.908,28.687,1041899,0
1998-01-28,28.776,28.865,28.214,28.56,1235928,0
1998-01-29,28.56,28.56,27.908,28.336,2783738,0
1998-01-30,28.605,28.819,28.214,28.255,802829,0
1998-02-02,28.427,29.301,28.336,29.257,904898,0
1998-02-03,29.078,29.427,28.605,29.301,989175,0
1998-02-04,29.124,29.472,28.642,29.347,669336,0
1998-02-05,29.301,29.561,29.078,29.301,3566609,0
1998-02-06,29.347,29.347,28.997,29.078,2799919,0
1998-02-09,28.997,29.035,28.819,28.953,1244827,0
1998-02-10,28.953,29.124,28.865,29.035,975421,0
1998-02-11,29.124,29.821,29.124,29.301,2320433,0
1998-02-12,29.301,29.605,29.124,29.517,1570191,0
1998-02-13,29.427,29.472,28.865,29.124,1370228,0
1998-02-17,29.124,29.124,28.865,28.953,1785529,0
1998-02-18,28.997,29.257,28.953,29.035,832088,0
1998-02-19,28.997,29.427,28.909,29.168,2159842,0
1998-02-20,29.257,29.257,29.035,29.215,805794,0
1998-02-23,29.301,29.561,29.215,29.427,844760,0
1998-02-24,29.561,29.776,29.124,29.517,1884368,0
1998-02-25,29.605,29.954,29.517,29.651,1649881,0
1998-02-26,29.776,29.776,29.347,29.427,1218806,0
1998-02-27,29.301,29.776,29.078,29.517,1200335,0
1998-03-02,29.517,29.776,29.427,29.605,1472976,0
1998-03-03,29.561,29.776,29.301,29.695,3024020,0
1998-03-04,29.732,30,29.383,29.517,1044191,0
1998-03-05,29.383,30.302,29.383,29.561,1467041,0
1998-03-06,29.605,30.695,29.605,30.474,937665,0
1998-03-09,30.956,32.09,30.823,31.089,1595138,0
1998-03-10,31.394,31.653,30.823,31.305,1951651,0
1998-03-11,31.197,31.287,30.414,30.545,1159070,0
1998-03-12,30.459,30.763,30.244,30.719,1330045,0
1998-03-13,30.898,32.033,30.85,31.906,1039602,0
1998-03-16,31.906,32.557,31.469,31.549,886831,0
1998-03-17,31.549,31.594,31.197,31.422,704803,0
1998-03-18,31.247,31.422,30.85,31.111,560526,0
1998-03-19,30.763,31.158,29.887,30.369,1487673,0
1998-03-20,30.064,30.244,29.806,29.887,1666603,0
1998-03-23,29.887,30.504,29.536,30.064,1160286,0
1998-03-24,30.244,30.594,30.111,30.369,2836054,0
1998-03-25,29.02,29.189,28.272,28.582,5814094,0
1998-03-26,28.315,28.628,28.315,28.492,2527816,0
1998-03-27,28.628,28.628,27.617,27.751,2154582,0
1998-03-30,27.796,28.099,27.27,27.439,1171206,0
1998-03-31,27.617,28.099,27.529,27.662,1742784,0
1998-04-01,27.84,28.146,27.529,28.146,2890533,0
1998-04-02,28.057,28.099,27.485,27.574,1583542,0
1998-04-03,27.27,27.529,27.092,27.27,2001405,0
1998-04-06,27.223,27.223,26.833,27.092,1489964,0
1998-04-07,26.921,27.092,26.788,26.788,1496434,0
1998-04-08,26.877,26.965,26.573,26.877,1148149,0
1998-04-09,27.048,27.092,26.437,26.485,1461109,0
1998-04-13,26.304,26.395,26.089,26.262,2700139,0
1998-04-14,26.217,27.01,26.217,26.877,2466332,0
1998-04-15,27.439,27.921,27.048,27.27,3361521,0
1998-04-16,27.878,27.967,26.616,26.921,3342376,0
1998-04-17,26.833,27.84,26.743,27.796,1959472,0
1998-04-20,27.709,28.538,27.662,28.492,1432390,0
1998-04-21,29.101,29.536,28.798,29.101,4586662,0
1998-04-22,28.931,29.065,28.492,28.538,869572,0
1998-04-23,28.315,28.664,28.233,28.315,1442770,0
1998-04-24,28.146,28.628,27.709,27.751,1830700,0
1998-04-27,27.709,27.709,26.921,27.01,1896095,0
1998-04-28,27.092,27.402,26.743,26.921,2227935,0
1998-04-29,27.01,27.485,26.877,27.27,2244250,0
1998-04-30,27.439,27.485,26.788,26.788,1333959,0
1998-05-01,26.877,26.877,26.351,26.351,3472091,0
1998-05-04,26.485,26.573,26.262,26.395,2609394,0
1998-05-05,26.437,27.709,26.437,27.574,8933180,0
1998-05-06,27.617,28.012,27.439,27.84,3210503,0
1998-05-07,27.967,28.402,27.709,28.012,1942752,0
1998-05-08,27.967,28.885,27.921,28.885,3114228,0
1998-05-11,28.709,29.37,28.709,29.37,2244524,0
1998-05-12,29.324,29.673,29.02,29.37,2564085,0
1998-05-13,29.536,29.761,29.148,29.281,1105944,0
1998-05-14,29.281,29.585,29.148,29.324,2644046,0
1998-05-15,29.189,29.189,28.099,28.272,3175712,0
1998-05-18,28.315,28.492,27.921,28.099,793120,0
1998-05-19,28.099,28.272,27.709,27.751,1113629,0
1998-05-20,27.529,27.574,26.877,27.402,2251801,0
1998-05-21,27.359,27.439,27.048,27.359,1151251,0
1998-05-22,27.314,27.617,27.137,27.314,1156776,0
1998-05-26,27.485,27.485,26.743,26.833,1237011,0
1998-05-27,26.573,27.314,26.485,26.616,1983069,0
1998-05-28,26.698,27.092,26.573,26.698,763050,0
1998-05-29,26.877,26.921,26.351,26.485,764401,0
1998-06-01,26.351,26.395,25.742,25.825,1311573,0
1998-06-02,25.911,26.001,25.52,25.52,1525023,0
1998-06-03,25.52,26.047,25.52,25.911,2660092,0
1998-06-04,25.868,26.573,25.698,26.395,1837848,0
1998-06-05,26.304,27.27,26.304,27.137,2281062,0
1998-06-08,27.137,27.662,27.137,27.223,938882,0
1998-06-09,27.223,27.967,26.616,27.967,1077492,0
1998-06-10,27.803,27.981,27.231,27.231,676484,0
1998-06-11,27.15,27.322,26.446,26.446,891955,0
1998-06-12,26.358,27.231,26.098,27.062,1096643,0
1998-06-15,26.009,26.839,25.437,26.668,2584313,0
1998-06-16,26.839,26.884,26.313,26.403,1873852,0
1998-06-17,26.358,26.403,25.793,25.964,1508842,0
1998-06-18,25.571,25.75,25.001,25.223,2426010,0
1998-06-19,25.223,26.489,25.045,26.141,1905536,0
1998-06-22,26.141,26.668,26.098,26.358,1097181,0
1998-06-23,26.446,28.026,26.446,27.803,2149326,0
1998-06-24,28.116,30.607,28.026,29.776,4971355,0
1998-06-25,30.124,30.607,29.732,30.562,2297108,0
1998-06-26,30.562,31.179,30.302,30.562,1297553,0
1998-06-29,30.562,30.607,28.99,29.427,1164464,0
1998-06-30,29.427,30.08,28.948,29.643,1842838,0
1998-07-01,29.643,29.688,28.509,28.856,2897546,0
1998-07-02,28.856,28.856,28.116,28.328,1751957,0
1998-07-06,28.153,28.287,28.026,28.241,1549833,0
1998-07-07,27.938,28.679,27.938,28.287,1722832,0
1998-07-08,28.328,28.377,27.757,28.07,2159301,0
1998-07-09,27.938,28.328,27.717,27.803,1314272,0
1998-07-10,27.717,27.803,26.537,27.196,2142851,0
1998-07-13,27.017,27.15,26.537,26.716,1114308,0
1998-07-14,26.625,26.884,26.537,26.58,1201948,0
1998-07-15,26.716,27.411,26.446,26.796,1785125,0
1998-07-16,27.231,28.99,27.231,28.679,2440305,0
1998-07-17,29.383,29.688,29.163,29.643,1396521,0
1998-07-20,29.821,29.992,29.035,29.163,935643,0
1998-07-21,29.248,29.427,28.509,28.679,843551,0
1998-07-22,29.071,29.071,28.287,28.948,874293,0
1998-07-23,28.811,29.383,28.116,28.465,882385,0
1998-07-24,28.465,28.679,28.026,28.197,839235,0
1998-07-27,28.07,28.287,27.849,28.07,579401,0
1998-07-28,27.981,28.902,27.5,28.116,975556,0
1998-07-29,28.07,28.551,27.411,27.634,843551,0
1998-07-30,27.757,27.757,27.322,27.322,1992911,0
1998-07-31,27.5,27.591,26.839,26.929,865531,0
1998-08-03,27.107,27.231,26.537,26.716,1003467,0
1998-08-04,26.884,27.15,26.403,26.537,1659994,0
1998-08-05,27.322,27.322,26.716,27.15,1414185,0
1998-08-06,27.017,28.309,26.973,28.07,1166353,0
1998-08-07,27.981,28.551,27.849,28.116,1133587,0
1998-08-10,27.938,28.551,27.757,28.328,824806,0
1998-08-11,27.981,27.981,27.107,27.938,1055649,0
1998-08-12,27.757,28.07,27.543,28.026,1099337,0
1998-08-13,27.981,28.241,27.5,27.5,852042,0
1998-08-14,27.455,27.634,26.313,26.668,1681841,0
1998-08-17,26.668,27.803,26.625,27.411,1723373,0
1998-08-18,27.366,28.418,27.366,28.026,1400024,0
1998-08-19,28.026,28.026,27.322,27.366,759682,0
1998-08-20,27.411,28.197,27.411,27.849,1099879,0
1998-08-21,27.455,27.676,26.625,27.676,1271258,0
1998-08-24,27.455,28.116,27.366,27.849,973262,0
1998-08-25,27.938,28.153,27.676,27.981,824130,0
1998-08-26,27.5,27.634,26.668,26.668,1039469,0
1998-08-27,26.278,26.278,24.785,25.356,2169011,0
1998-08-28,25.177,25.964,24.873,24.956,735543,0
1998-08-31,25.045,25.223,22.419,22.679,1338541,0
1998-09-01,23.115,24.918,23.115,24.653,1076821,0
1998-09-02,24.956,25.527,24.873,25.269,1244425,0
1998-09-03,25.223,25.876,24.956,25.661,2340526,0
1998-09-04,25.393,25.393,24.785,25.269,1480258,0
1998-09-08,25.92,26.489,24.956,26.446,1436297,0
1998-09-09,26.371,26.371,25.014,25.409,1510329,0
1998-09-10,25.229,25.229,24.311,24.658,1440210,0
1998-09-11,24.4,25.141,23.961,24.838,1061582,0
1998-09-14,24.838,25.185,24.615,25.059,879822,0
1998-09-15,24.882,25.014,24.4,25.014,916089,0
1998-09-16,25.185,25.277,23.302,23.606,1820723,0
1998-09-17,21.939,22.598,21.499,22.552,3502969,0
1998-09-18,22.292,23.171,22.292,23.122,1933314,0
1998-09-21,23.035,23.035,22.292,22.383,1571947,0
1998-09-22,22.464,22.552,21.062,21.893,2247216,0
1998-09-23,21.893,21.939,19.832,20.186,5746947,0
1998-09-24,20.277,21.722,20.277,20.535,5907674,0
1998-09-25,20.803,21.376,20.277,21.062,9481432,0
1998-09-28,21.589,21.589,20.841,21.062,2442059,0
1998-09-29,21.286,21.286,19.964,20.491,4645183,0
1998-09-30,20.626,20.626,18.608,19.66,4966099,0
1998-10-01,19.305,20.01,19.178,19.66,2388125,0
1998-10-02,19.748,20.447,19.572,20.097,2133955,0
1998-10-05,19.748,19.92,19.045,19.393,2390009,0
1998-10-06,19.572,19.832,19.437,19.66,1990078,0
1998-10-07,19.484,19.832,19.222,19.484,1394365,0
1998-10-08,19.305,19.788,18.822,19.788,1750741,0
1998-10-09,20.01,21.107,19.964,21.018,1088145,0
1998-10-12,21.239,21.376,20.097,20.23,756173,0
1998-10-13,20.626,21.499,20.401,21.239,1421469,0
1998-10-14,21.409,22.731,21.376,22.383,831011,0
1998-10-15,22.552,24.311,22.508,23.606,1493067,0
1998-10-16,23.785,23.961,22.643,22.821,1591223,0
1998-10-19,22.991,23.695,22.643,23.695,1285685,0
1998-10-20,23.695,25.014,22.731,22.821,1140465,0
1998-10-21,22.91,22.91,21.982,22.292,972183,0
1998-10-22,22.117,23.259,22.117,23.079,769253,0
1998-10-23,22.991,24.748,22.91,24.311,839235,0
1998-10-26,24.353,24.533,23.871,24.533,1187657,0
1998-10-27,25.277,26.283,25.185,25.801,1752225,0
1998-10-28,25.847,26.024,25.097,25.141,2089860,0
1998-10-29,25.141,25.667,25.059,25.277,1428072,0
1998-10-30,25.364,25.891,25.185,25.277,1832994,0
1998-11-02,25.277,27.382,25.229,27.034,1635321,0
1998-11-03,26.676,27.121,26.595,26.676,1161363,0
1998-11-04,28.434,28.434,27.472,27.819,2228880,0
1998-11-05,27.648,27.774,27.076,27.166,1123610,0
1998-11-06,27.291,27.514,26.549,27.426,1319530,0
1998-11-09,27.692,28.041,27.514,27.774,1224063,0
1998-11-10,27.774,27.995,27.166,27.382,1095561,0
1998-11-11,27.382,27.382,26.024,26.416,1092867,0
1998-11-12,26.371,27.034,26.067,27.034,817254,0
1998-11-13,26.855,27.514,26.15,26.15,1662150,0
1998-11-16,26.196,26.505,25.623,25.847,1514238,0
1998-11-17,25.891,25.891,25.185,25.364,1010885,0
1998-11-18,25.453,26.067,25.364,25.71,542320,0
1998-11-19,25.758,25.934,25.499,25.623,941844,0
1998-11-20,25.667,25.934,25.54,25.891,1878705,0
1998-11-23,25.891,27.382,25.71,27.382,1506413,0
1998-11-24,25.979,26.416,25.185,25.277,2229421,0
1998-11-25,25.453,25.71,24.572,24.972,1646108,0
1998-11-27,25.059,25.623,24.926,25.229,627135,0
1998-11-30,25.059,25.185,24.222,24.311,1172823,0
1998-12-01,24.266,24.703,23.918,24.615,1791461,0
1998-12-02,24.488,24.572,24.222,24.266,1979426,0
1998-12-03,24.222,24.222,22.161,22.464,2070983,0
1998-12-04,22.643,23.079,22.292,22.292,1680492,0
1998-12-07,22.383,22.776,21.722,21.939,3342376,0
1998-12-08,22.028,22.248,21.544,22.028,2331221,0
1998-12-09,21.996,22.346,21.336,21.336,1171607,0
1998-12-10,21.113,21.292,20.328,20.988,2082177,0
1998-12-11,20.854,21.515,20.632,21.204,3139306,0
1998-12-14,18.919,19.009,14.959,15.486,25360544,0
1998-12-15,16.011,16.279,15.048,15.264,13874200,0
1998-12-16,15.842,16.145,15.306,15.923,6123957,0
1998-12-17,16.1,16.895,16.011,16.538,10410738,0
1998-12-18,16.584,17.197,16.584,17.155,9172382,0
1998-12-21,17.028,17.028,15.923,16.325,7104094,0
1998-12-22,16.325,17.155,16.1,16.937,6045752,0
1998-12-23,16.937,16.985,16.457,16.457,3404804,0
1998-12-24,16.538,16.671,16.457,16.584,1873043,0
1998-12-28,16.538,16.717,16.325,16.494,2171166,0
1998-12-29,16.494,16.806,16.279,16.457,1659455,0
1998-12-30,16.457,16.628,16.188,16.188,2828506,0
1998-12-31,16.145,16.538,15.923,16.538,2210271,0
1999-01-04,16.628,17.071,16.325,16.671,4234873,0
1999-01-05,16.806,16.848,16.234,16.411,2930175,0
1999-01-06,16.628,16.848,16.145,16.279,3393613,0
1999-01-07,16.279,16.279,16.011,16.188,2826483,0
1999-01-08,16.188,16.234,15.842,16.011,6745698,0
1999-01-11,15.842,15.967,15.575,15.967,3017148,0
1999-01-12,15.967,16.761,15.923,16.279,8018840,0
1999-01-13,15.842,16.368,15.575,16.188,4268313,0
1999-01-14,16.188,16.188,15.575,15.842,3673270,0
1999-01-15,15.877,16.011,15.663,15.708,2047251,0
1999-01-19,16.188,16.279,15.708,15.796,2701890,0
1999-01-20,15.877,16.188,15.708,15.753,3203082,0
1999-01-21,15.842,15.842,15.218,15.306,2426280,0
1999-01-22,15.306,15.353,15.136,15.136,2158626,0
1999-01-25,15.842,15.842,15.181,15.264,3128116,0
1999-01-26,15.395,15.615,15.181,15.395,2236968,0
1999-01-27,15.44,15.575,15.218,15.264,2025545,0
1999-01-28,15.395,15.575,15.218,15.264,1823015,0
1999-01-29,15.575,16.188,15.218,15.967,3480993,0
1999-02-01,16.411,17.947,16.411,17.644,9822032,0
1999-02-02,17.553,18.259,17.155,17.857,7999830,0
1999-02-03,17.947,19.714,17.857,19.312,12831086,0
1999-02-04,19.624,19.624,18.608,18.742,9337426,0
1999-02-05,18.919,19.624,18.785,19.578,7709250,0
1999-02-08,19.624,20.061,19.052,19.178,4051490,0
1999-02-09,19.357,19.445,18.83,18.919,4083583,0
1999-02-10,18.608,18.696,17.906,17.906,3132299,0
1999-02-11,17.857,18.562,17.688,18.562,2675870,0
1999-02-12,18.562,18.742,18.429,18.652,3012965,0
1999-02-16,18.696,19.089,18.652,19.052,1800768,0
1999-02-17,18.919,18.919,18.473,18.608,1863737,0
1999-02-18,18.608,18.785,17.906,17.947,2485881,0
1999-02-19,18.125,18.519,17.947,18.348,2164021,0
1999-02-22,18.348,18.392,17.906,18.215,1441288,0
1999-02-23,18.302,18.963,17.991,18.963,2925995,0
1999-02-24,18.919,19.222,18.652,18.742,1769888,0
1999-02-25,18.742,19.009,18.519,19.009,1807376,0
1999-02-26,18.919,19.268,18.562,18.562,1408119,0
1999-03-01,18.429,18.562,18.125,18.259,1436027,0
1999-03-02,18.215,18.392,17.816,17.947,1678605,0
1999-03-03,17.857,17.857,16.411,17.42,6081882,0
1999-03-04,17.597,17.597,16.761,17.028,4908255,0
1999-03-05,16.985,17.511,16.717,16.761,3329836,0
1999-03-08,17.117,17.117,16.717,16.895,1790654,0
1999-03-09,16.895,17.071,16.671,16.717,1481605,0
1999-03-10,16.821,16.953,16.687,16.953,1754786,0
1999-03-11,16.953,17.169,16.641,16.863,1866700,0
1999-03-12,16.821,16.911,16.598,16.641,2575552,0
1999-03-15,16.641,16.641,15.982,16.107,2052378,0
1999-03-16,16.196,16.284,16.027,16.196,2228205,0
1999-03-17,16.553,16.553,15.938,15.938,2728729,0
1999-03-18,15.982,17.791,15.938,17.703,3200927,0
1999-03-19,17.57,17.658,17.169,17.345,2653758,0
1999-03-22,17.259,17.57,16.911,16.997,1396254,0
1999-03-23,16.863,17.658,16.641,17.613,2726838,0
1999-03-24,17.658,18.005,17.435,17.837,2405113,0
1999-03-25,17.923,18.719,17.882,18.363,2624495,0
1999-03-26,18.363,18.363,17.658,17.882,3303678,0
1999-03-29,17.703,18.005,17.613,17.882,1581789,0
1999-03-30,17.703,18.052,17.48,17.703,2321247,0
1999-03-31,17.791,17.791,17.525,17.613,2071928,0
1999-04-01,17.124,17.301,16.911,17.169,2481702,0
1999-04-05,17.301,17.613,17.124,17.392,2635013,0
1999-04-06,17.435,17.435,16.911,17.169,3805276,0
1999-04-07,17.345,17.392,16.997,17.301,2443676,0
1999-04-08,17.259,17.345,16.953,17.345,2841854,0
1999-04-09,17.345,17.923,17.214,17.837,3316217,0
1999-04-12,17.301,17.613,17.169,17.525,1679682,0
1999-04-13,17.48,17.923,17.301,17.791,3564184,0
1999-04-14,17.837,18.541,17.837,18.318,3622838,0
1999-04-15,18.808,21.409,18.808,19.95,9439498,0
1999-04-16,20.038,21.01,19.906,20.483,5085294,0
1999-04-19,20.617,20.966,19.602,19.95,5529183,0
1999-04-20,19.648,19.648,18.407,18.977,4936300,0
1999-04-21,18.934,18.934,18.318,18.763,5229303,0
1999-04-22,18.889,18.889,18.586,18.719,4237837,0
1999-04-23,18.674,18.808,18.275,18.318,2449339,0
1999-04-26,18.318,18.541,18.052,18.183,3592632,0
1999-04-27,18.183,18.452,17.882,18.229,5028526,0
1999-04-28,18.183,18.719,17.923,18.628,5183187,0
1999-04-29,18.674,19.245,18.674,18.934,5216895,0
1999-04-30,18.977,19.069,18.183,18.275,3202949,0
1999-05-03,18.318,18.628,18.275,18.452,4325480,0
1999-05-04,18.452,18.852,18.452,18.541,4645721,0
1999-05-05,18.496,18.496,17.837,18.096,2959164,0
1999-05-06,18.052,18.229,18.005,18.141,3353698,0
1999-05-07,18.719,19.469,18.496,19.288,7138616,0
1999-05-10,19.511,19.648,19.288,19.379,3410200,0
1999-05-11,19.379,20.083,19.335,19.95,6613285,0
1999-05-12,19.95,20.701,18.808,19.86,3616905,0
1999-05-13,19.95,20.172,19.602,19.69,14933489,0
1999-05-14,19.288,19.423,18.889,19.2,5410930,0
1999-05-17,19.069,19.245,18.363,18.452,2917498,0
1999-05-18,18.452,18.586,18.005,18.452,3160481,0
1999-05-19,18.719,18.719,18.052,18.452,2876508,0
1999-05-20,18.452,19.069,18.407,18.934,1938974,0
1999-05-21,18.852,19.2,18.452,18.719,2234408,0
1999-05-24,18.852,18.852,18.363,18.452,1727551,0
1999-05-25,18.363,18.719,17.658,18.183,2644046,0
1999-05-26,18.363,18.719,18.052,18.628,3083757,0
1999-05-27,18.628,18.628,18.318,18.586,2222408,0
1999-05-28,18.586,18.674,18.275,18.674,2472938,0
1999-06-01,18.628,18.763,18.052,18.763,1907561,0
1999-06-02,18.763,18.808,18.363,18.628,2678165,0
1999-06-03,18.719,18.889,18.229,18.541,2796820,0
1999-06-04,18.496,18.496,17.703,17.837,2250722,0
1999-06-07,17.48,17.613,16.821,17.079,5227552,0
1999-06-08,17.079,17.124,16.419,16.598,7167605,0
1999-06-09,16.755,17.235,16.708,17.235,3284125,0
1999-06-10,17.012,17.102,16.441,16.486,2894845,0
1999-06-11,16.53,16.62,16.131,16.309,3451594,0
1999-06-14,16.576,17.058,16.53,16.969,2542916,0
1999-06-15,16.878,17.148,16.352,17.102,3525485,0
1999-06-16,17.369,17.636,16.53,16.837,4107182,0
1999-06-17,16.79,16.969,16.131,16.219,4096796,0
1999-06-18,15.775,16.663,15.151,16.62,7674059,0
1999-06-21,16.79,17.102,16.486,16.576,1721481,0
1999-06-22,17.012,17.546,16.837,17.458,3643466,0
1999-06-23,17.546,17.682,17.369,17.682,1685885,0
1999-06-24,17.725,17.725,16.969,17.546,1860770,0
1999-06-25,17.591,17.682,17.102,17.458,1627498,0
1999-06-28,17.458,17.947,17.28,17.816,1818698,0
1999-06-29,17.906,18.392,17.591,18.392,2353200,0
1999-06-30,18.302,18.742,18.17,18.527,2262052,0
1999-07-01,18.742,18.963,18.348,18.919,1792002,0
1999-07-02,18.919,18.919,18.527,18.785,1301596,0
1999-07-06,18.125,18.125,17.28,17.503,7081038,0
1999-07-07,17.725,18.302,17.636,18.259,2700139,0
1999-07-08,18.08,18.608,17.767,18.259,3669087,0
1999-07-09,18.215,18.302,17.816,17.816,2905904,0
1999-07-12,17.458,17.591,17.012,17.058,7326310,0
1999-07-13,16.924,17.102,16.708,17.012,4848654,0
1999-07-14,17.012,17.012,16.576,16.755,3203082,0
1999-07-15,16.79,16.969,16.79,16.924,3435413,0
1999-07-16,16.924,17.058,16.837,17.058,2677621,0
1999-07-19,17.28,17.503,17.148,17.148,2766344,0
1999-07-20,17.19,17.503,17.058,17.325,3217379,0
1999-07-21,17.503,17.546,16.878,16.924,3623509,0
1999-07-22,17.28,17.503,16.663,16.924,4996978,0
1999-07-23,17.458,17.458,16.969,16.969,5457988,0
1999-07-26,16.969,16.969,16.486,16.755,4157341,0
1999-07-27,16.663,17.102,16.663,17.012,3888200,0
1999-07-28,17.012,17.148,16.837,17.058,3079034,0
1999-07-29,16.924,16.924,16.576,16.663,4513713,0
1999-07-30,16.663,16.969,16.62,16.755,3513080,0
1999-08-02,16.79,17.058,16.663,16.663,4565222,0
1999-08-03,16.708,16.755,16.309,16.441,1917940,0
1999-08-04,16.486,16.486,16.085,16.131,2183574,0
1999-08-05,16.085,16.309,16.041,16.219,4604462,0
1999-08-06,16.131,16.219,15.862,15.862,3329294,0
1999-08-09,15.91,16.131,15.684,15.775,1886525,0
1999-08-10,15.775,15.82,15.108,15.197,3622838,0
1999-08-11,15.284,15.507,15.24,15.329,2527140,0
1999-08-12,15.329,15.463,15.24,15.284,5605499,0
1999-08-13,15.419,15.599,15.329,15.507,3325789,0
1999-08-16,15.551,16.131,15.463,16.041,3001639,0
1999-08-17,16.176,16.265,15.862,16.219,2704993,0
1999-08-18,16.265,16.265,15.862,15.951,1758561,0
1999-08-19,16.041,16.041,15.862,15.91,2148377,0
1999-08-20,15.91,15.951,15.599,15.729,2808685,0
1999-08-23,15.775,15.82,15.507,15.642,1917267,0
1999-08-24,15.599,15.642,15.419,15.599,1749661,0
1999-08-25,15.599,15.599,15.463,15.463,2111974,0
1999-08-26,15.551,15.862,15.507,15.729,3370557,0
1999-08-27,15.729,15.775,15.507,15.684,1989941,0
1999-08-30,15.642,15.684,15.329,15.329,1607949,0
1999-08-31,15.373,15.642,15.108,15.151,2247620,0
1999-09-01,15.108,15.373,15.062,15.166,2189912,0
1999-09-02,15.02,15.108,14.938,15.062,1833395,0
1999-09-03,15.419,15.463,15.151,15.419,3920160,0
1999-09-07,15.862,16.131,15.775,16.085,2560719,0
1999-09-08,15.931,16.153,15.842,16.107,2172652,0
1999-09-09,16.375,17.214,16.375,16.767,6432600,0
1999-09-10,17.079,17.079,16.687,16.687,4295952,0
1999-09-13,16.73,16.767,15.842,16.242,2627999,0
1999-09-14,16.107,16.863,16.064,16.73,3318104,0
1999-09-15,16.73,16.813,16.466,16.508,1787821,0
1999-09-16,16.508,16.553,16.284,16.508,2114671,0
1999-09-17,16.466,16.73,16.466,16.553,1773394,0
1999-09-20,16.641,16.767,16.508,16.598,1345685,0
1999-09-21,16.598,16.641,15.753,16.019,1871825,0
1999-09-22,16.064,16.242,15.842,16.064,2317202,0
1999-09-23,16.019,16.019,15.53,15.575,2289556,0
1999-09-24,15.575,15.753,15.306,15.486,1846745,0
1999-09-27,15.486,15.53,15.218,15.264,1759775,0
1999-09-28,15.306,15.796,15.039,15.085,3457931,0
1999-09-29,14.995,15.129,14.328,14.46,4179181,0
1999-09-30,14.55,14.64,13.305,13.527,7924859,0
1999-10-01,13.527,13.573,11.792,12.015,10080118,0
1999-10-04,10.323,10.502,8.3215,8.4547,40403390,0
1999-10-05,8.5441,9.343,8.5441,9.078,26876935,0
1999-10-06,9.523,9.567,9.0335,9.4787,16054132,0
1999-10-07,9.4331,9.4331,8.5886,8.7648,13782509,0
1999-10-08,8.6319,8.9006,8.3652,8.4088,13380555,0
1999-10-11,8.721,9.1216,8.6778,8.9878,10949150,0
1999-10-12,9.254,9.745,9.2118,9.523,15103386,0
1999-10-13,9.612,9.789,9.078,9.2118,9759332,0
1999-10-14,9.3908,9.3908,8.9878,9.2118,5570311,0
1999-10-15,9.0335,9.078,8.8551,8.9428,7069983,0
1999-10-18,9.254,9.523,9.078,9.4331,6173174,0
1999-10-19,9.567,9.879,9.3002,9.3002,7849349,0
1999-10-20,9.3908,9.523,9.3002,9.4787,4458297,0
1999-10-21,9.523,9.879,9.254,9.343,10046808,0
1999-10-22,9.3908,9.3908,9.078,9.3002,6757158,0
1999-10-25,9.254,9.523,9.1667,9.4331,4303774,0
1999-10-26,9.523,9.523,9.1667,9.254,4255096,0
1999-10-27,9.254,9.254,8.9006,9.0335,5277307,0
1999-10-28,9.1667,9.3908,8.9878,9.3908,7732041,0
1999-10-29,9.3908,9.567,9.3002,9.567,5064802,0
1999-11-01,9.612,10.146,9.4569,9.657,6014604,0
1999-11-02,9.789,10.146,9.789,10.058,6442982,0
1999-11-03,10.1,10.323,9.745,9.921,5846191,0
1999-11-04,9.921,10.058,9.701,9.745,5321130,0
1999-11-05,9.835,9.921,9.4787,9.523,4881419,0
1999-11-08,9.789,9.968,9.612,9.968,3886310,0
1999-11-09,10.012,10.1,9.701,9.789,3700234,0
1999-11-10,9.789,10.1,9.612,9.879,8202763,0
1999-11-11,9.789,9.879,9.4331,9.701,3790845,0
1999-11-12,9.657,9.657,9.2118,9.3002,5180356,0
1999-11-15,9.3002,9.567,9.1667,9.3908,4787032,0
1999-11-17,9.612,9.745,9.4787,9.567,3848963,0
1999-11-18,9.612,10.235,9.4787,10.235,5708653,0
1999-11-19,10.413,10.456,10.012,10.012,3944833,0
1999-11-22,10.012,10.146,9.879,10.058,3576319,0
1999-11-23,10.28,10.502,9.968,10.058,5096084,0
1999-11-24,10.146,10.456,10.1,10.323,4014811,0
1999-11-26,10.323,10.856,10.28,10.724,3365429,0
1999-11-29,10.769,10.902,10.592,10.636,6176815,0
1999-11-30,10.592,10.724,10.146,10.189,4487423,0
1999-12-01,10.146,10.323,10.058,10.058,4112574,0
1999-12-02,9.968,10.058,9.701,9.789,4560101,0
1999-12-03,9.879,10.368,9.879,10.146,5660244,0
1999-12-06,10.235,10.724,9.968,10.592,4976478,0
1999-12-07,10.592,10.592,10.1,10.323,2768906,0
1999-12-08,10.294,11.101,10.25,10.294,3070405,0
1999-12-09,10.294,10.339,9.671,9.716,6121259,0
1999-12-10,9.805,9.805,9.582,9.626,3726665,0
1999-12-13,9.626,9.716,9.4926,9.671,3313657,0
1999-12-14,9.537,9.582,9.2195,9.449,3802445,0
1999-12-15,9.449,9.4926,8.9953,8.9953,7007145,0
1999-12-16,8.9953,9.2631,8.9514,9.2195,4639925,0
1999-12-17,9.1283,9.1735,8.9514,9.0402,4770987,0
1999-12-20,9.0402,9.0856,8.8635,8.9953,3429075,0
1999-12-21,8.7731,8.907,8.7292,8.8635,3891032,0
1999-12-22,8.7731,8.9514,8.7731,8.8183,3588184,0
1999-12-23,8.907,9.2631,8.5959,9.1735,4257796,0
1999-12-27,9.1735,9.3168,8.9514,9.1283,4039487,0
1999-12-28,9.1735,9.1735,8.7731,9.1283,3983258,0
1999-12-29,9.0402,9.4926,9.0402,9.3577,6195152,0
1999-12-30,9.3577,9.671,9.1735,9.4926,3819972,0
1999-12-31,9.582,9.626,9.3577,9.4045,2195303,0
2000-01-03,9.2195,9.449,8.9953,9.3577,3219809,0
2000-01-04,8.9953,9.449,8.9514,9.449,4120930,0
2000-01-05,9.4045,9.449,8.9953,9.1283,4634531,0
2000-01-06,9.0402,9.449,8.9953,9.3577,4534617,0
2000-01-07,9.3168,9.3577,9.0856,9.0856,3539642,0
2000-01-10,9.1735,9.626,9.1283,9.3168,4883309,0
2000-01-11,9.1735,9.626,9.1283,9.582,5537546,0
2000-01-12,9.449,9.76,9.3577,9.449,3767655,0
2000-01-13,9.537,9.894,9.4926,9.847,3711696,0
2000-01-14,9.716,9.76,9.2195,9.2631,4626037,0
2000-01-18,9.2195,9.4045,8.9953,9.0856,4058099,0
2000-01-19,9.1283,9.1283,8.7731,8.9514,4362293,0
2000-01-20,8.9953,8.9953,8.7292,8.7731,2717261,0
2000-01-21,8.7731,8.7731,8.4166,8.5069,5284590,0
2000-01-24,8.4626,8.5511,7.8762,7.8762,4983359,0
2000-01-25,7.8762,8.195,7.2086,7.3866,6783316,0
2000-01-26,7.3866,8.2397,7.1642,7.9208,8240246,0
2000-01-27,7.9647,8.195,7.6982,7.8762,5149211,0
2000-01-28,7.7869,7.9647,7.6982,7.7869,3259311,0
2000-01-31,7.7424,7.7869,7.342,7.4754,3031034,0
2000-02-01,7.5647,7.6091,7.2976,7.431,3613940,0
2000-02-02,7.4754,8.5511,7.431,8.4626,10112476,0
2000-02-03,8.4166,8.9514,7.5199,7.7869,12452328,0
2000-02-04,8.0611,8.4626,7.2532,7.6982,25708019,0
2000-02-07,7.6982,7.7869,7.431,7.6091,8051203,0
2000-02-08,7.6091,7.6535,7.2976,7.4754,5178064,0
2000-02-09,7.5199,7.6982,7.431,7.6982,6209307,0
2000-02-10,7.6091,7.7869,7.2976,7.342,7123243,0
2000-02-11,7.8762,7.8762,7.5199,7.6535,7791503,0
2000-02-14,7.8762,8.195,7.7869,8.1504,5424414,0
2000-02-15,8.1061,8.3286,7.7869,7.8315,5059948,0
2000-02-16,7.8762,7.9647,7.7424,7.9208,2937322,0
2000-02-17,7.8762,7.9647,7.5199,7.6982,3536002,0
2000-02-18,7.6091,7.6535,7.431,7.4754,2787651,0
2000-02-22,7.5199,7.6535,7.342,7.4754,3344129,0
2000-02-23,7.3866,7.4754,7.2532,7.3866,3968701,0
2000-02-24,7.3866,7.3866,7.075,7.1642,6299248,0
2000-02-25,7.075,7.1196,6.7116,6.9414,4781640,0
2000-02-28,6.8525,7.075,6.6671,6.9862,2979120,0
2000-02-29,6.9414,7.1196,6.8525,6.8972,3311900,0
2000-03-01,6.9414,6.9862,6.8007,6.8525,5712832,0
2000-03-02,6.7116,6.8972,6.6671,6.8007,4108930,0
2000-03-03,6.6671,7.5199,6.4894,7.342,10308263,0
2000-03-06,7.0307,7.3866,6.8972,7.1196,5092037,0
2000-03-07,7.1642,7.2086,6.6671,6.8007,4855800,0
2000-03-08,6.7341,6.9565,6.5114,6.6007,6381092,0
2000-03-09,6.6007,6.7341,6.5558,6.6007,4894095,0
2000-03-10,6.5558,6.645,6.4599,6.5558,6026060,0
2000-03-13,6.7785,7.4089,6.7785,7.4089,11475827,0
2000-03-14,7.1861,7.3645,7.0974,7.1419,5239415,0
2000-03-15,7.2308,7.5942,7.1419,7.4089,7175829,0
2000-03-16,7.6386,7.6386,7.2753,7.5502,6541955,0
2000-03-17,7.6834,7.9057,7.2308,7.9057,15467990,0
2000-03-20,7.9574,8.0909,7.5942,7.8613,5042551,0
2000-03-21,7.8613,7.9057,7.5052,7.6834,3148208,0
2000-03-22,7.6834,7.8613,7.4089,7.4533,2518241,0
2000-03-23,7.4533,7.5942,7.4089,7.5942,4766540,0
2000-03-24,7.5502,7.6834,7.5052,7.5942,4791078,0
2000-03-27,7.5942,7.7279,7.5502,7.6386,4944930,0
2000-03-28,7.4533,7.7722,7.3645,7.7722,3381610,0
2000-03-29,7.4089,7.6386,7.4089,7.5052,3650073,0
2000-03-30,7.5052,7.5502,7.3645,7.4533,4556597,0
2000-03-31,7.5502,7.6834,7.5052,7.5942,3974361,0
2000-04-03,7.8613,8.0909,7.7279,7.9057,6804350,0
2000-04-04,7.9574,8.0021,7.4533,7.5942,4910411,0
2000-04-05,7.5942,8.6319,7.5052,8.5886,8716898,0
2000-04-06,8.6778,9.449,8.6778,8.9514,11015759,0
2000-04-07,9.0402,9.0856,8.6778,8.9514,6204322,0
2000-04-10,8.9514,8.9514,8.5886,8.6778,2859113,0
2000-04-11,8.6778,8.721,8.5886,8.6778,2735063,0
2000-04-12,8.6319,9.1283,8.4988,8.721,3783430,0
2000-04-13,8.4988,8.721,8.3573,8.4988,5019491,0
2000-04-14,8.4547,8.4547,7.8169,8.0467,8779464,0
2000-04-17,7.7722,8.1358,7.7722,8.1358,4103404,0
2000-04-18,8.0021,8.5441,7.9574,8.4988,3716011,0
2000-04-19,8.3146,8.8108,8.1803,8.4547,4276941,0
2000-04-20,8.4028,8.4547,8.1358,8.2252,1360924,0
2000-04-24,8.2252,8.2252,8.0021,8.1803,2793716,0
2000-04-25,8.2252,8.8551,8.1358,8.8551,3397389,0
2000-04-26,8.7648,9.0402,8.721,8.8108,3525081,0
2000-04-27,8.721,9.0402,8.5886,8.907,2494917,0
2000-04-28,8.8551,8.907,8.6319,8.907,1903245,0
2000-05-01,8.7648,8.907,8.6778,8.7648,2766882,0
2000-05-02,8.5886,8.721,8.5886,8.6319,2605076,0
2000-05-03,8.6778,8.6778,8.4547,8.4988,2524579,0
2000-05-04,8.4988,8.5886,8.3146,8.3573,1951108,0
2000-05-05,8.3146,8.4547,8.3146,8.4547,1181586,0
2000-05-08,8.3573,8.6778,8.3146,8.5886,1614422,0
2000-05-09,8.6319,8.7648,8.4028,8.4028,2436932,0
2000-05-10,8.4547,8.4547,8.1358,8.1803,2258679,0
2000-05-11,8.2252,8.4028,8.0909,8.0909,2418595,0
2000-05-12,8.0467,8.0909,7.4533,7.7722,7093580,0
2000-05-15,7.8169,8.0467,7.6834,7.9057,3623247,0
2000-05-16,7.9574,8.4028,7.7722,8.1358,5906596,0
2000-05-17,8.6778,9.3089,8.5441,9.2195,19318840,0
2000-05-18,9.2631,9.4926,9.1283,9.449,12696116,0
2000-05-19,9.3499,9.3499,9.0856,9.0856,4580999,0
2000-05-22,9.1283,9.2195,8.7648,8.9514,3044919,0
2000-05-23,8.9514,9.582,8.907,9.4045,9631510,0
2000-05-24,9.4926,9.989,9.4926,9.903,6442309,0
2000-05-25,9.805,10.301,9.671,9.989,5671163,0
2000-05-26,9.903,9.946,9.671,9.805,2132064,0
2000-05-30,9.716,9.847,9.582,9.805,2460126,0
2000-05-31,9.716,9.805,9.626,9.805,2393516,0
2000-06-01,9.76,10.257,9.626,10.169,6703085,0
2000-06-02,10.257,10.531,10.078,10.442,5321130,0
2000-06-05,10.397,10.576,10.346,10.576,3671650,0
2000-06-06,10.576,10.664,10.397,10.397,3340894,0
2000-06-07,10.576,10.939,10.488,10.619,4815214,0
2000-06-08,10.619,10.848,10.531,10.848,5200311,0
2000-06-09,10.848,10.848,10.397,10.531,3464406,0
2000-06-12,10.576,10.619,10.346,10.488,2794255,0
2000-06-13,10.442,10.531,10.169,10.488,3140930,0
2000-06-14,10.531,10.576,10.346,10.346,1760312,0
2000-06-15,10.124,10.169,9.847,10.124,3908425,0
2000-06-16,10.05,10.146,9.827,9.938,3076475,0
2000-06-19,9.87,9.916,9.4163,9.597,2634203,0
2000-06-20,9.642,9.738,9.2768,9.4163,2292253,0
2000-06-21,9.3246,9.783,9.3246,9.597,1979833,0
2000-06-22,9.685,9.827,9.3664,9.4638,2397562,0
2000-06-23,9.507,9.642,9.2339,9.642,4179181,0
2000-06-26,9.597,9.783,9.4638,9.553,1753570,0
2000-06-27,9.685,9.827,9.597,9.738,1987519,0
2000-06-28,9.783,9.783,9.2768,9.4698,2734390,0
2000-06-29,9.1455,9.4638,9.1455,9.4163,2392303,0
2000-06-30,9.4638,9.678,9.3246,9.597,2421559,0
2000-07-03,9.597,9.738,9.4638,9.738,614456,0
2000-07-05,9.738,9.738,9.4638,9.553,957755,0
2000-07-06,9.685,9.738,9.553,9.597,1338945,0
2000-07-07,9.738,10.05,9.553,10.004,2520263,0
2000-07-10,9.916,10.146,9.783,10.05,1191030,0
2000-07-11,10.05,10.189,9.685,9.87,2770254,0
2000-07-12,9.87,9.87,9.685,9.827,1775281,0
2000-07-13,9.738,9.738,9.642,9.738,1419174,0
2000-07-14,9.685,9.916,9.642,9.916,1567225,0
2000-07-17,9.827,9.916,9.783,9.87,1074394,0
2000-07-18,9.87,9.916,9.597,9.827,1809663,0
2000-07-19,9.553,9.597,9.4163,9.553,1829353,0
2000-07-20,9.553,9.597,9.0038,9.2768,5218917,0
2000-07-21,9.0038,9.1868,8.9596,9.0543,3328217,0
2000-07-24,8.8257,9.0543,8.8257,9.0543,2486962,0
2000-07-25,9.0038,9.0543,8.6399,8.7366,2578650,0
2000-07-26,8.6399,8.685,8.2758,8.4166,2738838,0
2000-07-27,8.5069,8.5511,8.2758,8.4626,2032420,0
2000-07-28,8.4166,8.4626,7.9574,8.0021,3779924,0
2000-07-31,8.3731,8.5069,7.9574,8.0543,4118102,0
2000-08-01,8.1872,8.2758,8.0021,8.0543,2273241,0
2000-08-02,8.0021,8.0985,7.9133,7.9574,2508399,0
2000-08-03,7.9133,8.0543,7.8242,7.9574,1812229,0
2000-08-04,8.0543,8.5069,8.0021,8.2319,3816197,0
2000-08-07,8.3215,8.5069,8.0985,8.1872,5333398,0
2000-08-08,8.3731,8.5069,7.9133,7.9574,6147551,0
2000-08-09,7.8689,7.9574,7.5502,7.6386,5516510,0
2000-08-10,7.6386,7.7795,7.3197,7.6907,5209618,0
2000-08-11,7.8242,7.8689,7.6386,7.7352,1551179,0
2000-08-14,7.6386,8.0543,7.5942,7.9574,4155315,0
2000-08-15,7.9133,8.1872,7.8689,8.0543,3895749,0
2000-08-16,7.8689,8.1436,7.8689,8.0021,1953135,0
2000-08-17,7.9133,8.0021,7.7795,7.7795,1268696,0
2000-08-18,7.9574,8.1436,7.8689,7.9574,1736448,0
2000-08-21,8.0021,8.0021,7.6907,7.8242,1089897,0
2000-08-22,7.7352,7.8242,7.6907,7.7352,1399352,0
2000-08-23,7.7795,7.8242,7.5942,7.6386,1838523,0
2000-08-24,7.5942,7.6386,7.5052,7.5942,1213409,0
2000-08-25,7.5942,7.8689,7.5942,7.7795,1280023,0
2000-08-28,7.8242,7.8242,7.4164,7.4164,3561619,0
2000-08-29,7.5052,7.7795,7.4164,7.6907,1878571,0
2000-08-30,7.6386,7.6907,7.5502,7.5942,1540525,0
2000-08-31,7.5052,7.5942,7.1861,7.2012,18064706,0
2000-09-01,7.2308,7.5502,7.0974,7.5052,6281987,0
2000-09-05,7.4164,7.5502,7.2753,7.372,2141908,0
2000-09-06,7.3866,7.5275,7.342,7.3866,2719959,0
2000-09-07,7.3866,7.9432,7.3866,7.9432,3831030,0
2000-09-08,7.987,7.987,7.8464,7.9432,2508671,0
2000-09-11,7.8909,7.987,7.7129,7.7574,2432220,0
2000-09-12,7.7129,7.8464,7.6167,7.7129,3229110,0
2000-09-13,7.7129,7.9432,7.661,7.7574,3691608,0
2000-09-14,7.7129,8.491,7.7129,8.3966,6192453,0
2000-09-15,8.5805,8.8551,8.0315,8.0764,6889570,0
2000-09-18,8.2621,8.3069,7.7129,7.7129,3173690,0
2000-09-19,7.8021,8.0315,7.7129,7.7574,3228979,0
2000-09-20,7.8909,7.8909,7.661,7.7574,4372000,0
2000-09-21,7.7129,7.9432,7.661,7.8909,3412893,0
2000-09-22,7.8021,7.8464,7.661,7.7129,1916866,0
2000-09-25,7.661,7.8464,7.661,7.8021,1397873,0
2000-09-26,7.7574,7.8464,7.661,7.8021,2030396,0
2000-09-27,7.8021,9.3577,7.7129,8.9953,7279115,0
2000-09-28,8.491,8.8551,8.3069,8.536,6350080,0
2000-09-29,8.2174,8.5805,7.8909,8.4477,6820934,0
2000-10-02,8.2174,8.491,7.987,8.3504,4078863,0
2000-10-03,8.3504,8.3966,8.1206,8.2621,2310324,0
2000-10-04,8.1725,8.6255,8.1725,8.536,2742341,0
2000-10-05,8.5805,8.6255,8.4477,8.4477,1754248,0
2000-10-06,8.3966,8.536,8.3966,8.4477,2735196,0
2000-10-09,8.4477,8.721,8.3966,8.721,1392208,0
2000-10-10,8.491,8.6255,8.4477,8.491,2336482,0
2000-10-11,8.3966,8.5805,8.3966,8.536,2969678,0
2000-10-12,8.2621,8.3504,8.0764,8.3069,4239453,0
2000-10-13,8.0764,8.1725,7.9432,8.0764,4588412,0
2000-10-16,8.0764,8.0764,7.7574,7.987,6288191,0
2000-10-17,7.8909,7.987,7.7129,7.9432,1346496,0
2000-10-18,7.8021,8.1725,7.661,8.1206,2214856,0
2000-10-19,8.0315,8.4477,8.0315,8.3966,2018798,0
2000-10-20,8.1725,8.3504,8.1206,8.3069,1600263,0
2000-10-23,8.3069,8.7648,8.3069,8.6778,3062448,0
2000-10-24,8.721,8.8108,8.6255,8.7648,2118042,0
2000-10-25,8.5805,8.8551,8.5805,8.721,1361464,0
2000-10-26,8.6255,9.2263,8.6255,9.0856,2718074,0
2000-10-27,9.0856,9.269,8.9514,8.9953,3295450,0
2000-10-30,8.9514,9.3577,8.907,9.3577,2500847,0
2000-10-31,9.4985,9.729,9.3577,9.4985,4162193,0
2000-11-01,9.591,9.642,9.4103,9.545,1592441,0
2000-11-02,9.545,9.774,9.4569,9.729,1588936,0
2000-11-03,9.685,9.774,9.545,9.729,1590151,0
2000-11-06,9.685,9.961,9.642,9.916,2095254,0
2000-11-07,9.961,10.004,9.642,9.774,1187927,0
2000-11-08,9.862,9.862,9.642,9.685,954249,0
2000-11-09,9.685,9.729,9.2263,9.3168,2148512,0
2000-11-10,9.2263,9.4103,9.1283,9.4103,1772857,0
2000-11-13,9.3577,10.189,9.1792,10.146,3320664,0
2000-11-14,10.146,10.146,9.642,10.093,2986672,0
2000-11-15,10.093,10.28,9.916,10.189,2762298,0
2000-11-16,10.146,10.189,9.862,9.961,1566417,0
2000-11-17,9.961,10.146,9.916,10.004,1854028,0
2000-11-20,10.004,10.093,9.819,10.004,1566825,0
2000-11-21,10.004,10.004,9.642,9.774,1889356,0
2000-11-22,9.685,9.862,9.545,9.774,1566825,0
2000-11-24,9.545,9.774,9.4569,9.685,1103791,0
2000-11-27,9.545,9.685,9.4985,9.591,1778788,0
2000-11-28,9.685,9.685,9.269,9.4569,1470951,0
2000-11-29,9.4985,9.545,9.269,9.3577,1994664,0
2000-11-30,9.1792,9.3168,9.1283,9.269,2517432,0
2000-12-01,9.3577,9.545,9.1792,9.269,1683593,0
2000-12-04,9.269,9.819,9.2195,9.738,2981545,0
2000-12-05,9.91,9.974,9.752,9.903,2115481,0
2000-12-06,9.827,10.25,9.774,10.071,2767290,0
2000-12-07,10.071,10.071,9.545,9.879,3972748,0
2000-12-08,9.843,10.315,9.767,9.855,4018453,0
2000-12-11,10.301,10.664,10.131,10.131,6232101,0
2000-12-12,10.131,10.242,9.767,10.004,2371945,0
2000-12-13,10.026,10.058,9.738,9.774,877126,0
2000-12-14,9.591,9.862,9.4787,9.591,1966211,0
2000-12-15,9.4331,9.989,9.4103,9.789,3280215,0
2000-12-18,9.537,9.716,9.4045,9.4569,1685343,0
2000-12-19,9.4045,9.4103,9.1455,9.1792,4865781,0
2000-12-20,9.1868,9.4698,9.1792,9.2263,2613977,0
2000-12-21,9.2914,9.343,9.0335,9.3363,3564317,0
2000-12-22,9.4331,9.767,9.3966,9.723,1970260,0
2000-12-26,9.649,9.843,9.553,9.745,1228242,0
2000-12-27,9.729,10.228,9.685,10.228,2143929,0
2000-12-28,10.28,10.481,10.169,10.465,2645126,0
2000-12-29,10.242,10.644,10.116,10.603,3070673,0
2001-01-02,10.426,10.612,9.929,10.058,2146358,0
2001-01-03,9.989,10.651,9.989,10.603,3671786,0
2001-01-04,10.285,11.555,10.285,11.384,8207616,0
2001-01-05,11.555,11.778,11.198,11.384,5487923,0
2001-01-08,11.384,11.555,11.251,11.525,2457700,0
2001-01-09,11.459,11.525,11.169,11.177,2481295,0
2001-01-10,11.014,11.198,11.014,11.198,3065550,0
2001-01-11,11.086,11.236,10.872,11.02,4126865,0
2001-01-12,11.014,11.376,10.931,10.983,3805813,0
2001-01-16,10.974,11.125,10.798,11.014,2456756,0
2001-01-17,11.014,11.31,11.014,11.118,1964190,0
2001-01-18,11.101,11.555,11.086,11.316,2995839,0
2001-01-19,11.236,11.376,10.955,11.301,2821763,0
2001-01-22,11.198,11.205,10.864,11.014,2800187,0
2001-01-23,10.835,11.014,10.79,10.974,2126267,0
2001-01-24,10.902,10.974,10.465,10.896,2443539,0
2001-01-25,10.864,10.939,10.738,10.738,1256425,0
2001-01-26,10.79,10.856,10.664,10.79,1329371,0
2001-01-29,10.718,11.517,10.686,11.368,3302999,0
2001-01-30,10.864,11.014,10.539,10.83,2947163,0
2001-01-31,10.864,10.968,10.678,10.909,3016200,0
2001-02-01,11.31,11.495,10.917,11.434,8023020,0
2001-02-02,11.712,11.969,11.6,11.859,9717807,0
2001-02-05,11.859,12.11,11.755,12.104,5478215,0
2001-02-06,12.117,12.369,11.895,11.935,3989866,0
2001-02-07,12.08,12.369,12.067,12.269,3648187,0
2001-02-08,12.192,12.407,12.117,12.294,2501657,0
2001-02-09,12.269,12.269,11.664,11.935,2473073,0
2001-02-12,11.895,12.08,11.836,12.015,2565301,0
2001-02-13,12.015,12.444,11.935,12.407,4743749,0
2001-02-14,12.4,12.511,12.294,12.482,4612144,0
2001-02-15,12.489,12.814,12.482,12.646,6099551,0
2001-02-16,12.407,12.557,12.236,12.407,4780157,0
2001-02-20,12.407,12.853,12.369,12.593,5110374,0
2001-02-21,12.77,12.77,12.369,12.474,4459644,0
2001-02-22,12.269,12.482,12.269,12.393,3432983,0
2001-02-23,12.269,12.407,12.059,12.341,4093559,0
2001-02-26,12.341,12.853,12.192,12.28,3369207,0
2001-02-27,12.08,12.548,12.059,12.459,4557266,0
2001-02-28,12.482,12.63,12.125,12.451,3464134,0
2001-03-01,12.482,12.682,12.302,12.407,4112978,0
2001-03-02,12.335,12.497,12.229,12.482,3012425,0
2001-03-05,12.369,12.54,12.141,12.319,2118583,0
2001-03-06,12.474,12.733,12.444,12.533,3039930,0
2001-03-07,12.517,12.808,12.504,12.786,2374099,0
2001-03-08,12.845,13.423,12.822,13.12,10725858,0
2001-03-09,13.217,13.831,13.126,13.556,8470819,0
2001-03-12,13.513,13.652,13.229,13.527,5309804,0
2001-03-13,13.44,13.447,13.066,13.327,4192798,0
2001-03-14,13.023,13.4,12.779,13.289,3331859,0
2001-03-15,13.217,13.623,13.066,13.623,4357441,0
2001-03-16,13.513,13.586,12.861,13,5188311,0
2001-03-19,13.032,13.505,13.008,13.432,4351508,0
2001-03-20,13.142,13.985,13.105,13.699,5359553,0
2001-03-21,13.586,13.951,13.454,13.802,5295913,0
2001-03-22,13.623,13.66,12.89,13.229,3308529,0
2001-03-23,13.066,13.201,12.482,13.083,3831299,0
2001-03-26,13.066,13.327,13.053,13.269,2409024,0
2001-03-27,13.217,13.289,12.965,13.04,2571101,0
2001-03-28,12.853,13.053,12.674,13.023,3275089,0
2001-03-29,12.853,13.032,12.698,12.912,2790075,0
2001-03-30,13,13.023,12.705,13.023,1747908,0
2001-04-02,12.927,13.21,12.741,13.142,3055034,0
2001-04-03,13.217,13.217,12.482,12.965,4071851,0
2001-04-04,12.557,12.993,12.482,12.667,2550872,0
2001-04-05,12.599,13.059,12.54,13.032,3206725,0
2001-04-06,12.853,12.861,12.482,12.652,1926298,0
2001-04-09,12.646,12.927,12.593,12.822,2094311,0
2001-04-10,12.814,13.157,12.674,12.993,2781578,0
2001-04-11,13.066,13.066,12.229,12.414,3350464,0
2001-04-12,12.294,12.548,12.125,12.387,2399181,0
2001-04-16,12.407,12.586,11.718,11.747,4046094,0
2001-04-17,11.747,12.043,11.621,12.015,4247141,0
2001-04-18,12.03,12.845,11.942,12.429,2170493,0
2001-04-19,12.141,12.845,11.293,11.341,6909795,0
2001-04-20,11.821,11.873,11.125,11.873,8964867,0
2001-04-23,11.384,11.712,11.198,11.482,2884868,0
2001-04-24,11.495,11.762,11.014,11.747,3050448,0
2001-04-25,11.562,12.043,11.562,12.008,2662385,0
2001-04-26,11.689,12.043,11.54,11.895,2780774,0
2001-04-27,11.935,12.08,11.859,12.08,1059968,0
2001-04-30,12.08,12.117,11.651,11.859,2230498,0
2001-05-01,11.859,12.022,11.771,11.918,2151753,0
2001-05-02,11.969,12.117,11.747,11.926,2033362,0
2001-05-03,11.747,12.11,11.637,11.747,3995664,0
2001-05-04,11.673,11.785,11.562,11.731,2334725,0
2001-05-07,11.739,11.785,11.584,11.664,2482917,0
2001-05-08,11.673,12.393,11.673,12.043,3025234,0
2001-05-09,11.859,11.887,11.673,11.712,1744405,0
2001-05-10,11.6,11.853,11.495,11.533,2971166,0
2001-05-11,11.712,11.747,11.301,11.384,6053840,0
2001-05-14,11.459,11.985,11.399,11.947,5656337,0
2001-05-15,11.762,11.935,11.54,11.54,2975341,0
2001-05-16,11.725,11.778,11.384,11.533,3035890,0
2001-05-17,11.747,12.192,11.725,12.03,7713297,0
2001-05-18,12.155,12.199,12.035,12.141,3301114,0
2001-05-21,12.08,12.155,12,12.052,2271895,0
2001-05-22,12.067,12.429,12.043,12.354,3044919,0
2001-05-23,12.482,12.845,12.422,12.63,5074509,0
2001-05-24,12.593,13.348,12.571,13.289,7273991,0
2001-05-25,13.327,13.548,13.113,13.26,3564726,0
2001-05-29,13.142,13.356,12.881,13.177,2496124,0
2001-05-30,12.873,13.193,12.873,13.059,2234679,0
2001-05-31,13.059,13.157,12.853,13.066,1693435,0
2001-06-01,13.066,13.327,13.023,13.15,1571136,0
2001-06-04,13.541,13.564,13.008,13.283,1860500,0
2001-06-05,13.392,13.454,13.053,13.374,1956776,0
2001-06-06,13.289,13.432,13.073,13.374,2788996,0
2001-06-07,13.374,13.58,13.374,13.58,1534059,0
2001-06-08,13.52,13.726,13.186,13.423,1859016,0
2001-06-11,13.513,13.513,13.201,13.414,2244789,0
2001-06-12,13.289,13.473,13.032,13.432,2222541,0
2001-06-13,13.4,13.432,13.016,13.113,2137590,0
2001-06-14,13.046,13.201,12.927,13.008,2233734,0
2001-06-15,12.755,13.089,12.733,12.873,2256251,0
2001-06-18,12.711,13.26,12.711,13.186,2428304,0
2001-06-19,13.163,13.305,13.066,13.201,2709579,0
2001-06-20,12.927,13.21,12.801,13.066,1743323,0
2001-06-21,12.89,13.289,12.814,13.126,3053278,0
2001-06-22,13.083,13.17,12.948,12.948,1448031,0
2001-06-25,12.853,13.12,12.794,13.008,1183479,0
2001-06-26,12.482,13.04,12.482,12.853,2812866,0
2001-06-27,12.927,13.772,12.927,13.58,3756195,0
2001-06-28,13.652,13.795,13.342,13.473,1298089,0
2001-06-29,13.616,13.927,13.392,13.891,1593791,0
2001-07-02,13.802,13.936,13.513,13.735,1740492,0
2001-07-03,13.61,13.897,13.52,13.897,932948,0
2001-07-05,13.877,13.877,13.61,13.741,778286,0
2001-07-06,13.676,13.72,13.157,13.356,1511674,0
2001-07-09,13.229,13.473,13.142,13.297,880631,0
2001-07-10,13.481,13.756,13.356,13.432,2841043,0
2001-07-11,13.423,13.58,13.237,13.342,1771238,0
2001-07-12,13.177,13.513,13.142,13.447,1277457,0
2001-07-13,13.447,13.683,12.927,13.683,4019668,0
2001-07-16,13.527,13.977,13.44,13.699,2056420,0
2001-07-17,13.586,14.002,13.473,13.927,2170900,0
2001-07-18,13.699,13.795,13.481,13.795,1629794,0
2001-07-19,13.802,14.392,13.601,13.735,5802233,0
2001-07-20,13.66,13.787,13.473,13.58,3250142,0
2001-07-23,13.473,13.764,13.374,13.462,3187983,0
2001-07-24,13.462,13.467,13.046,13.142,2350501,0
2001-07-25,13.217,13.356,13.126,13.134,3356398,0
2001-07-26,13.201,13.513,13.186,13.513,3236259,0
2001-07-27,13.44,13.505,13.269,13.356,1877623,0
2001-07-30,13.253,13.414,12.927,13.142,3060967,0
2001-07-31,13.089,13.32,13.073,13.142,2240611,0
2001-08-01,13.217,13.253,13.105,13.142,2261916,0
2001-08-02,13.163,13.21,13.016,13.059,1432656,0
2001-08-03,12.965,13.163,12.786,13.008,1860369,0
2001-08-06,12.934,13.12,12.779,12.786,2134088,0
2001-08-07,12.794,13.046,12.794,13.032,1685481,0
2001-08-08,12.965,13.134,12.83,12.853,1784719,0
2001-08-09,12.72,12.965,12.72,12.853,1784044,0
2001-08-10,12.853,12.965,12.698,12.786,2203260,0
2001-08-13,12.727,13.023,12.682,12.801,1250225,0
2001-08-14,12.845,13.053,12.733,13.023,1100955,0
2001-08-15,12.934,13.142,12.748,13.032,2496803,0
2001-08-16,12.927,13.312,12.779,13.217,2809227,0
2001-08-17,13.142,13.269,13.032,13.217,1702874,0
2001-08-20,13.305,13.498,13.066,13.32,2561118,0
2001-08-21,13.327,13.356,13.04,13.186,2991793,0
2001-08-22,13.134,13.327,12.972,13.26,1374142,0
2001-08-23,13.348,13.4,13.126,13.134,3246102,0
2001-08-24,13.126,13.283,13.046,13.223,2452036,0
2001-08-27,13.053,13.283,13.053,13.126,749835,0
2001-08-28,13.008,13.12,12.897,12.972,1176599,0
2001-08-29,12.972,13.17,12.972,13.053,1113091,0
2001-08-30,13.032,13.269,12.853,12.972,2611009,0
2001-08-31,12.927,13.245,12.897,13.21,2826349,0
2001-09-04,13.066,13.772,13.046,13.72,2417656,0
2001-09-05,13.897,13.936,13.676,13.897,3755788,0
2001-09-06,13.795,13.927,13.594,13.646,3945372,0
2001-09-07,13.573,13.616,13.105,13.432,2997456,0
2001-09-10,13.283,13.594,12.837,12.972,2979930,0
2001-09-17,11.806,12.451,11.101,12.387,4737279,0
2001-09-18,12.244,12.311,11.697,11.806,5370750,0
2001-09-19,11.821,11.961,11.368,11.592,3412893,0
2001-09-20,11.139,11.434,10.738,11.434,4876162,0
2001-09-21,10.88,12.178,10.516,11.993,4580327,0
2001-09-24,11.286,11.942,11.286,11.821,3828197,0
2001-09-25,12.354,12.369,11.376,11.584,3576047,0
2001-09-26,11.606,11.836,11.474,11.731,3920294,0
2001-09-27,11.547,11.555,10.872,11.205,3672055,0
2001-09-28,11.482,11.606,11.266,11.555,2160378,0
2001-10-01,11.376,11.547,10.955,11.243,2205012,0
2001-10-02,11.213,12.11,11.198,11.985,4033149,0
2001-10-03,11.918,12.369,11.449,12.096,6560564,0
2001-10-04,11.853,12.533,11.806,12.335,4003080,0
2001-10-05,12.335,12.335,12.052,12.28,2016780,0
2001-10-08,12.104,12.178,11.637,12.117,3859750,0
2001-10-09,12.117,12.346,11.836,12.253,3914493,0
2001-10-10,12.393,12.972,12.192,12.948,2978447,0
2001-10-11,13.201,13.467,12.993,13.15,2527816,0
2001-10-12,13.097,13.097,12.429,12.993,1809531,0
2001-10-15,12.905,12.979,12.667,12.873,1153542,0
2001-10-16,12.881,13.15,12.881,13.134,1627631,0
2001-10-17,13.229,13.237,12.727,12.912,2372751,0
2001-10-18,13.277,13.498,13.157,13.498,5312230,0
2001-10-19,13.505,13.61,13.327,13.594,3722215,0
2001-10-22,13.646,13.951,13.283,13.951,4326829,0
2001-10-23,14.01,14.01,13.392,13.616,2425201,0
2001-10-24,13.756,13.756,13.356,13.623,1956642,0
2001-10-25,13.432,14.166,13.17,14.01,2473073,0
2001-10-26,13.816,14.166,13.652,14.092,3212122,0
2001-10-29,13.912,14.143,13.912,14.018,2673444,0
2001-10-30,13.869,14.084,13.691,13.977,2607775,0
2001-10-31,14.018,14.053,13.846,13.966,2376794,0
2001-11-01,13.787,14.018,13.616,14.018,1921445,0
2001-11-02,13.869,14.018,13.72,13.966,1565741,0
2001-11-05,14.018,14.292,13.971,14.203,2435857,0
2001-11-06,14.24,14.381,14.053,14.128,3318506,0
2001-11-07,14.313,14.381,13.652,13.705,3473575,0
2001-11-08,13.831,14.01,13.66,13.891,2061138,0
2001-11-09,13.891,13.891,13.342,13.498,2227529,0
2001-11-12,13.676,14.018,13.21,14.018,1976194,0
2001-11-13,14.018,14.387,14.018,14.328,3831568,0
2001-11-14,14.387,14.536,13.951,14.159,3603556,0
2001-11-15,14.203,14.64,14.166,14.572,4630756,0
2001-11-16,14.572,14.699,14.284,14.334,4991715,0
2001-11-19,14.425,14.609,14.173,14.381,5178064,0
2001-11-20,14.536,14.536,13.943,13.943,2814752,0
2001-11-21,14.092,14.092,13.601,13.912,1814115,0
2001-11-23,14.026,14.128,13.936,14.047,443755,0
2001-11-26,14.166,14.24,13.646,13.699,2546692,0
2001-11-27,13.977,13.977,13.305,13.406,4014548,0
2001-11-28,13.423,13.75,13.134,13.691,2248971,0
2001-11-29,13.756,13.853,13.491,13.616,1679147,0
2001-11-30,13.676,13.816,13.527,13.616,1523271,0
2001-12-03,13.283,13.667,13.283,13.473,1972552,0
2001-12-04,13.683,13.691,13.134,13.535,2131928,0
2001-12-05,13.72,14.122,13.691,14.053,3352621,0
2001-12-06,14.092,14.092,13.389,13.541,3986498,0
2001-12-07,13.462,13.72,13.356,13.365,1756942,0
2001-12-10,13.245,13.535,13.134,13.327,3227492,0
2001-12-11,13.44,13.44,13.066,13.105,3116119,0
2001-12-12,13.089,13.327,12.993,13.023,2728052,0
2001-12-13,12.972,13.289,12.837,12.985,2271757,0
2001-12-14,12.897,13.253,12.89,13.253,1399891,0
2001-12-17,13.17,13.406,13.073,13.312,1880457,0
2001-12-18,13.305,13.312,12.837,12.837,3572542,0
2001-12-19,12.912,12.912,12.557,12.763,3561350,0
2001-12-20,12.763,12.881,12.607,12.779,2378279,0
2001-12-21,13.097,13.097,12.748,13.097,3293699,0
2001-12-24,13.283,13.374,13.21,13.356,1245096,0
2001-12-26,13.327,13.374,13.17,13.253,1803733,0
2001-12-27,13.283,13.342,13,13.15,1916321,0
2001-12-28,13.245,13.26,12.652,12.733,3541128,0
2001-12-31,12.801,12.957,12.727,12.727,1868859,0
2002-01-02,12.727,12.727,12.302,12.429,4301617,0
2002-01-03,12.517,12.837,12.504,12.579,4049874,0
2002-01-04,12.579,13.126,12.497,13.073,5268140,0
2002-01-07,13.594,13.594,12.972,13.157,5948668,0
2002-01-08,13.312,13.374,12.979,13.177,2680586,0
2002-01-09,13.245,13.556,13.059,13.312,4318742,0
2002-01-10,13.312,13.52,13.17,13.423,5329625,0
2002-01-11,13.392,13.58,13.312,13.535,2997725,0
2002-01-14,13.4,13.535,13.253,13.312,1838116,0
2002-01-15,13.21,13.423,12.948,13.245,3008245,0
2002-01-16,13.066,13.423,13.066,13.312,1780946,0
2002-01-17,13.283,13.44,13.21,13.312,1321955,0
2002-01-18,13.157,13.389,13.157,13.327,1532033,0
2002-01-22,13.245,13.473,13.105,13.177,1886795,0
2002-01-23,13.113,13.17,12.814,13.032,2377204,0
2002-01-24,13.032,13.193,12.845,12.985,2600898,0
2002-01-25,12.972,13.15,12.837,13.023,3288979,0
2002-01-28,12.801,13.365,12.801,13.305,1730248,0
2002-01-29,13.348,13.4,13.17,13.348,3414108,0
2002-01-30,13.327,13.971,13.312,13.795,4217339,0
2002-01-31,13.756,14.128,13.535,14.053,7103423,0
2002-02-01,14.018,14.084,13.877,14.075,3256612,0
2002-02-04,14.053,14.053,13.432,13.498,3697269,0
2002-02-05,13.498,13.573,13.142,13.245,2013541,0
2002-02-06,13.26,13.305,12.853,12.873,2281192,0
2002-02-07,12.741,12.912,12.28,12.822,4860655,0
2002-02-08,12.822,13.17,12.763,13.134,3011079,0
2002-02-11,13.059,13.365,12.941,13.023,2601707,0
2002-02-12,13.016,13.023,12.822,12.957,2909677,0
2002-02-13,13.142,13.423,12.579,13.423,6204587,0
2002-02-14,13.312,13.505,13.312,13.389,3164118,0
2002-02-15,13.348,13.447,13.297,13.365,1667007,0
2002-02-19,13.097,13.277,12.853,12.979,2666295,0
2002-02-20,13.089,13.348,12.919,13.297,1338135,0
2002-02-21,13.297,13.44,13.059,13.134,1027200,0
2002-02-22,12.957,13.17,12.658,13.089,3096564,0
2002-02-25,13.134,13.253,13.032,13.201,2325425,0
2002-02-26,13.283,13.683,13.032,13.564,1796452,0
2002-02-27,13.58,14.092,13.573,13.977,3423143,0
2002-02-28,13.869,14.053,13.699,14.018,2648363,0
2002-03-01,13.977,14.075,13.632,14.018,3842222,0
2002-03-04,13.966,14.128,13.966,14.075,3765903,0
2002-03-05,14.047,14.159,13.977,14.053,2728454,0
2002-03-06,14.018,14.24,13.993,14.203,2498693,0
2002-03-07,14.053,14.195,13.919,14.159,2428841,0
2002-03-08,14.223,14.392,14.113,14.254,2467136,0
2002-03-11,14.092,14.122,13.912,14.01,1689530,0
2002-03-12,13.906,13.943,13.683,13.906,3107216,0
2002-03-13,13.943,14.113,13.839,14.084,2221329,0
2002-03-14,13.906,14.067,13.787,13.927,1955560,0
2002-03-15,14.24,14.862,14.232,14.825,6968987,0
2002-03-18,14.886,14.978,14.536,14.825,6378398,0
2002-03-19,14.978,15.463,14.905,15.085,6477636,0
2002-03-20,14.898,15.272,14.898,15.151,3662212,0
2002-03-21,14.978,15.411,14.978,15.272,3671244,0
2002-03-22,15.515,15.692,15.174,15.537,4316043,0
2002-03-25,15.663,15.716,15.322,15.419,3292081,0
2002-03-26,15.605,15.678,15.076,15.322,2181414,0
2002-03-27,15.322,15.716,15.099,15.575,1812496,0
2002-03-28,15.426,15.537,15.248,15.419,2911700,0
2002-04-01,15.24,15.426,15.039,15.189,3432848,0
2002-04-02,14.871,15.28,14.832,15.181,3406558,0
2002-04-03,15.108,15.21,14.913,15.166,1917267,0
2002-04-04,15.108,15.166,14.648,15.004,2380973,0
2002-04-05,14.978,15.048,14.796,14.959,1461918,0
2002-04-08,14.796,15.02,14.617,14.929,2402821,0
2002-04-09,15.129,15.159,14.788,15.055,3191894,0
2002-04-10,15.062,15.523,15.048,15.463,3779792,0
2002-04-11,15.515,15.537,15.232,15.479,3189469,0
2002-04-12,15.523,15.575,15.404,15.575,3241381,0
2002-04-15,15.537,15.982,15.315,15.479,2977770,0
2002-04-16,15.612,15.612,15.099,15.353,2548177,0
2002-04-17,15.166,15.166,14.655,14.722,3793677,0
2002-04-18,15.426,15.591,15.24,15.388,6494086,0
2002-04-19,15.426,15.44,14.947,14.947,5008845,0
2002-04-22,15.116,15.463,15.091,15.353,3036154,0
2002-04-23,15.388,15.426,15.189,15.264,1595004,0
2002-04-24,15.388,15.5,15.24,15.353,3954808,0
2002-04-25,15.44,15.723,15.353,15.723,3622838,0
2002-04-26,15.684,15.811,14.978,15.306,3257158,0
2002-04-29,15.166,15.411,15.166,15.388,2011384,0
2002-04-30,15.24,15.346,15.144,15.272,2679778,0
2002-05-01,15.091,15.166,14.947,15.099,2717935,0
2002-05-02,15.151,15.203,15.02,15.129,3975440,0
2002-05-03,15.203,15.203,14.796,14.832,3411818,0
2002-05-06,14.905,14.92,14.722,14.788,2203395,0
2002-05-07,14.871,14.871,14.597,14.632,3191219,0
2002-05-08,14.796,14.953,14.499,14.871,2633125,0
2002-05-09,14.699,14.898,14.581,14.662,1928597,0
2002-05-10,14.675,14.886,14.558,14.581,2583503,0
2002-05-13,14.757,14.796,14.59,14.648,1600937,0
2002-05-14,14.832,14.846,14.609,14.683,2227264,0
2002-05-15,14.722,14.729,14.602,14.722,2382459,0
2002-05-16,14.722,14.905,14.662,14.796,3155756,0
2002-05-17,14.898,15.24,14.886,15.108,2759876,0
2002-05-20,15.166,15.218,15.039,15.091,1261409,0
2002-05-21,14.871,15.004,14.543,14.683,2145144,0
2002-05-22,14.632,14.905,14.543,14.825,1422814,0
2002-05-23,14.825,14.913,14.655,14.871,1969989,0
2002-05-24,14.818,15.076,14.818,15.004,1534192,0
2002-05-28,15.039,15.039,14.655,14.749,2122086,0
2002-05-29,15.034,15.479,15.02,15.44,3615155,0
2002-05-30,15.493,15.575,15.02,15.181,3036020,0
2002-05-31,15.366,15.716,15.366,15.716,2886350,0
2002-06-03,15.567,15.567,14.978,15.116,1770696,0
2002-06-04,15.055,15.181,14.796,15.048,1788363,0
2002-06-05,15.116,15.575,15.02,15.575,1779461,0
2002-06-06,15.544,15.672,15.21,15.373,2307083,0
2002-06-07,15.315,15.716,15.055,15.7,2077455,0
2002-06-10,15.923,16.058,15.684,15.91,3387277,0
2002-06-11,15.967,16.256,15.951,16.058,4734580,0
2002-06-12,15.923,16.107,15.663,15.91,1993991,0
2002-06-13,15.828,15.855,15.426,15.537,1612125,0
2002-06-14,15.353,15.419,14.947,15.36,2286323,0
2002-06-17,15.796,15.938,15.678,15.91,3074317,0
2002-06-18,15.91,16.116,15.848,16.116,2004910,0
2002-06-19,15.982,16.265,15.87,16.107,2355359,0
2002-06-20,16.234,16.375,16.093,16.161,3284660,0
2002-06-21,15.834,16.538,15.811,16.419,3925551,0
2002-06-24,16.271,16.419,15.99,16.309,3748238,0
2002-06-25,16.332,16.346,15.982,16.1,3555553,0
2002-06-26,15.537,15.745,15.426,15.642,3094539,0
2002-06-27,15.759,16.131,15.315,16.131,2418059,0
2002-06-28,16.242,16.256,15.322,15.599,7177315,0
2002-07-01,15.544,15.591,15.225,15.381,2142851,0
2002-07-02,15.136,15.388,14.893,15.136,2678836,0
2002-07-03,14.978,14.986,14.053,14.743,3260932,0
2002-07-05,14.947,15.388,14.862,15.353,1219479,0
2002-07-08,15.493,15.53,15.203,15.24,2529975,0
2002-07-09,15.315,15.656,15.174,15.174,2565436,0
2002-07-10,15.159,15.272,14.715,14.736,2957006,0
2002-07-11,14.536,14.879,14.351,14.879,2827020,0
2002-07-12,14.811,14.862,14.27,14.425,3524411,0
2002-07-15,14.245,14.387,13.573,14.026,3190547,0
2002-07-16,13.756,14.122,13.548,13.959,2792368,0
2002-07-17,14.018,14.186,13.535,13.691,4140213,0
2002-07-18,13.646,13.809,13.053,13.541,6695538,0
2002-07-19,13.423,13.869,13.327,13.66,4164889,0
2002-07-22,13.61,13.714,12.658,13.381,4050278,0
2002-07-23,13.245,13.389,12.599,12.845,3403052,0
2002-07-24,12.674,13.919,12.429,13.676,3331588,0
2002-07-25,13.787,13.853,12.905,13.089,3394424,0
2002-07-26,13.21,13.392,12.912,13.177,3639827,0
2002-07-29,13.423,14.128,13.348,14.047,3700640,0
2002-07-30,14.113,14.122,13.705,13.959,2056017,0
2002-07-31,13.977,14.053,13.535,13.912,3306780,0
2002-08-01,13.72,13.877,13.473,13.638,1653253,0
2002-08-02,13.756,13.795,12.786,13.21,2782528,0
2002-08-05,13.066,13.381,13.066,13.381,2167661,0
2002-08-06,13.683,13.943,13.454,13.802,1855243,0
2002-08-07,13.802,14.002,13.327,13.795,1900684,0
2002-08-08,13.831,14.113,13.462,14.067,2074489,0
2002-08-09,14.105,14.299,13.966,14.026,1890839,0
2002-08-12,14.026,14.261,13.795,14.261,1946525,0
2002-08-13,14.128,14.24,13.72,13.735,1363214,0
2002-08-14,13.61,14.602,13.491,14.447,1787959,0
2002-08-15,14.757,14.825,14.447,14.804,3216166,0
2002-08-16,14.722,14.839,14.381,14.774,1884906,0
2002-08-19,14.736,14.971,14.543,14.959,1571406,0
2002-08-20,14.736,15.085,14.602,14.781,2201372,0
2002-08-21,14.839,14.947,14.609,14.862,1357553,0
2002-08-22,14.886,15.575,14.774,15.5,1932236,0
2002-08-23,15.426,15.426,14.953,15.055,1245639,0
2002-08-26,15.039,15.129,14.757,14.898,1312384,0
2002-08-27,15.02,15.062,14.447,14.675,2051968,0
2002-08-28,14.536,14.736,14.425,14.632,1940051,0
2002-08-29,14.351,14.543,14.166,14.392,1899606,0
2002-08-30,14.417,14.566,14.186,14.374,1170264,0
2002-09-03,14.075,14.409,13.912,14.128,1171880,0
2002-09-04,14.128,14.455,13.943,14.455,1405018,0
2002-09-05,14.203,14.409,13.912,14.284,1426051,0
2002-09-06,14.387,14.743,14.313,14.675,1522998,0
2002-09-09,14.662,14.995,14.47,14.913,1632354,0
2002-09-10,15.099,15.166,14.796,15.099,1887332,0
2002-09-11,15.123,15.181,14.986,15.048,1572215,0
2002-09-12,14.905,14.947,14.617,14.871,1178086,0
2002-09-13,14.648,14.855,14.617,14.818,2121549,0
2002-09-16,14.788,14.796,14.536,14.597,1279346,0
2002-09-17,14.796,14.871,13.977,14.01,2964962,0
2002-09-18,13.951,14.01,13.498,13.764,2769176,0
2002-09-19,13.348,13.966,13.327,13.601,1950972,0
2002-09-20,13.869,13.966,13.667,13.869,2481028,0
2002-09-23,13.667,13.795,13.389,13.652,1130079,0
2002-09-24,13.573,13.632,13.327,13.573,2205012,0
2002-09-25,13.823,14.195,13.594,14.047,1835688,0
2002-09-26,14.254,14.499,14.053,14.392,1763687,0
2002-09-27,14.186,14.278,13.26,13.374,2957006,0
2002-09-30,13.312,13.646,12.623,13.327,3161692,0
2002-10-01,13.498,13.548,12.897,13.423,2820686,0
2002-10-02,13.423,13.423,12.276,12.459,5005740,0
2002-10-03,12.63,13.305,12.564,13.134,3607600,0
2002-10-04,13.15,13.616,12.897,13.414,3901278,0
2002-10-07,13.21,13.498,12.993,13.008,2872194,0
2002-10-08,13.312,13.66,12.897,13.481,4396537,0
2002-10-09,13.305,13.432,12.77,12.808,2880686,0
2002-10-10,12.354,12.504,11.399,11.651,8949899,0
2002-10-11,11.657,11.947,11.502,11.792,7260240,0
2002-10-14,11.762,12.117,11.762,11.836,3316217,0
2002-10-15,12.096,12.207,11.873,12.096,5111049,0
2002-10-16,12.096,12.17,11.132,11.689,5377761,0
2002-10-17,13.134,13.861,12.948,13.853,7763187,0
2002-10-18,13.977,13.977,13.389,13.573,4386563,0
2002-10-21,13.498,14.178,13.312,14.128,3044788,0
2002-10-22,14.128,14.128,13.638,13.795,2953229,0
2002-10-23,13.586,13.985,13.073,13.269,4960436,0
2002-10-24,13.245,13.632,13.032,13.223,4135359,0
2002-10-25,13.312,13.869,13.237,13.823,2519459,0
2002-10-28,14.01,14.053,13.58,13.741,3228572,0
2002-10-29,13.691,13.846,13.245,13.594,2194493,0
2002-10-30,13.535,13.535,13.097,13.432,2674113,0
2002-10-31,13.253,13.756,13.253,13.58,5433177,0
2002-11-01,13.447,14.04,13.335,13.966,2619100,0
2002-11-04,14.053,14.166,13.505,13.573,2609931,0
2002-11-05,13.505,13.883,13.505,13.61,3130413,0
2002-11-06,13.498,13.714,13.348,13.61,3442965,0
2002-11-07,13.646,13.869,13.535,13.78,1905671,0
2002-11-08,13.906,14.04,13.52,13.883,2023927,0
2002-11-11,13.683,13.853,13.327,13.356,1462053,0
2002-11-12,13.498,13.839,13.462,13.756,1420523,0
2002-11-13,13.646,13.977,13.467,13.691,1541742,0
2002-11-14,14.053,14.098,13.795,14.067,2420351,0
2002-11-15,14.067,14.514,14.047,14.351,3348040,0
2002-11-18,14.675,14.699,14.425,14.47,1993180,0
2002-11-19,14.536,14.818,14.387,14.499,2309916,0
2002-11-20,14.536,15.108,14.536,14.966,3698485,0
2002-11-21,14.953,15.166,14.699,14.796,4085336,0
2002-11-22,14.832,15.24,14.743,14.947,3685539,0
2002-11-25,15.013,15.129,14.572,15.039,2481838,0
2002-11-26,14.978,15.21,14.832,14.959,2968197,0
2002-11-27,14.959,15.419,14.959,15.353,2255306,0
2002-11-29,15.353,15.426,15.166,15.29,1151251,0
2002-12-02,15.551,15.834,15.144,15.24,3342241,0
2002-12-03,15.28,15.463,14.905,14.978,2999885,0
2002-12-04,14.832,15.203,14.832,15.07,2187616,0
2002-12-05,15.203,15.203,14.648,14.971,2094040,0
2002-12-06,14.683,15.048,14.669,15.048,1611724,0
2002-12-09,14.862,15.055,14.683,14.92,2551952,0
2002-12-10,14.825,15.129,14.707,14.986,1423894,0
2002-12-11,14.757,14.966,14.55,14.796,1699639,0
2002-12-12,14.905,14.966,14.692,14.893,1326538,0
2002-12-13,14.781,14.995,14.699,14.796,1626829,0
2002-12-16,14.722,15.203,14.648,15.07,2464579,0
2002-12-17,14.905,15.004,14.602,14.64,2260701,0
2002-12-18,14.602,14.749,14.44,14.44,2553838,0
2002-12-19,14.387,14.514,14.203,14.313,2226450,0
2002-12-20,14.211,14.44,14.084,14.44,2732232,0
2002-12-23,14.254,14.374,14.105,14.278,1940051,0
2002-12-24,14.04,14.151,13.959,14.122,988365,0
2002-12-26,14.002,14.367,13.943,14.186,1786607,0
2002-12-27,14.135,14.178,13.951,14.067,1235256,0
2002-12-30,14.018,14.122,13.846,14.105,2037546,0
2002-12-31,14.178,14.27,13.966,14.203,1764898,0
2003-01-02,14.166,14.832,14.166,14.757,2384618,0
2003-01-03,14.648,14.757,14.387,14.514,2328796,0
2003-01-06,14.387,14.632,14.387,14.46,2123572,0
2003-01-07,14.433,14.572,14.351,14.425,2450417,0
2003-01-08,14.409,14.417,13.869,14.128,4090459,0
2003-01-09,14.186,14.662,14.128,14.624,3117600,0
2003-01-10,14.662,14.893,14.476,14.757,2425611,0
2003-01-13,14.765,15.07,14.757,14.953,2486017,0
2003-01-14,14.796,14.862,14.632,14.832,2024195,0
2003-01-15,14.938,14.938,14.617,14.811,1782292,0
2003-01-16,14.871,15.248,14.832,14.978,2518645,0
2003-01-17,14.978,15.099,14.781,14.953,2228205,0
2003-01-21,15.02,15.076,14.536,14.536,2482107,0
2003-01-22,14.536,14.558,14.328,14.433,2041454,0
2003-01-23,14.506,15.004,14.476,14.832,1864676,0
2003-01-24,14.832,15.136,14.765,14.862,4257524,0
2003-01-27,14.832,15.116,14.648,14.722,2851697,0
2003-01-28,14.818,14.846,14.543,14.743,2857497,0
2003-01-29,14.699,14.811,14.55,14.749,4019938,0
2003-01-30,14.757,14.804,14.374,14.387,2575141,0
2003-01-31,14.387,14.886,14.374,14.832,5293217,0
2003-02-03,15.575,15.612,15.395,15.599,7961666,0
2003-02-04,15.353,15.353,14.722,15.07,5687215,0
2003-02-05,15.02,15.684,15.013,15.567,4944659,0
2003-02-06,15.567,15.672,15.36,15.471,4920791,0
2003-02-07,15.471,15.612,15.388,15.523,3413028,0
2003-02-10,15.575,15.633,15.5,15.537,4384001,0
2003-02-11,16.279,16.352,15.329,15.463,4218421,0
2003-02-12,15.463,15.53,15.197,15.21,2378142,0
2003-02-13,15.248,15.315,15.055,15.203,2886756,0
2003-02-14,15.189,15.551,15.091,15.471,2495319,0
2003-02-18,15.426,15.902,15.426,15.575,3556900,0
2003-02-19,15.426,15.5,15.159,15.353,2766078,0
2003-02-20,15.44,15.862,15.299,15.723,3823882,0
2003-02-21,15.902,15.902,15.642,15.723,2497748,0
2003-02-24,15.599,15.684,15.426,15.463,2387716,0
2003-02-25,15.24,15.615,15.181,15.615,2833899,0
2003-02-26,15.575,15.782,15.507,15.663,2355761,0
2003-02-27,15.684,15.914,15.5,15.87,2350368,0
2003-02-28,15.855,15.855,15.507,15.811,2138534,0
2003-03-03,15.811,16.161,15.811,16.004,2988017,0
2003-03-04,16.004,16.004,15.329,15.5,3228301,0
2003-03-05,15.411,15.612,15.395,15.523,2759195,0
2003-03-06,15.486,15.612,15.299,15.5,2258272,0
2003-03-07,15.44,15.642,15.28,15.575,2696769,0
2003-03-10,15.537,15.575,15.28,15.284,1824633,0
2003-03-11,15.322,15.426,14.966,14.966,2420621,0
2003-03-12,14.905,15.085,14.597,14.995,3082406,0
2003-03-13,15.144,15.575,15.136,15.567,3308395,0
2003-03-14,15.612,15.796,15.463,15.684,2990849,0
2003-03-17,15.656,16.168,15.633,16.131,4304717,0
2003-03-18,16.219,16.317,16.004,16.317,3097643,0
2003-03-19,16.309,16.309,16.123,16.309,3664641,0
2003-03-20,16.3,16.524,16.093,16.486,2376392,0
2003-03-21,16.857,17.095,16.755,17.095,5050371,0
2003-03-24,16.761,16.797,16.242,16.317,2212564,0
2003-03-25,16.279,16.797,16.131,16.767,2937322,0
2003-03-26,16.717,16.895,16.479,16.62,3030629,0
2003-03-27,16.332,16.761,16.317,16.687,2590247,0
2003-03-28,16.649,16.658,16.399,16.53,1296874,0
2003-03-31,16.3,16.931,16.093,16.687,2891207,0
2003-04-01,16.755,16.761,16.405,16.576,4145878,0
2003-04-02,16.985,16.989,16.649,16.761,3241651,0
2003-04-03,16.761,17.102,16.723,16.917,2309916,0
2003-04-04,16.871,17.006,16.628,16.68,2391626,0
2003-04-07,16.985,17.205,16.687,16.687,2971701,0
2003-04-08,16.911,17.087,16.848,17.051,4173248,0
2003-04-09,17.124,17.169,16.538,16.538,3394960,0
2003-04-10,16.687,16.687,16.368,16.524,2342010,0
2003-04-11,16.524,16.68,16.384,16.53,1778652,0
2003-04-14,16.501,16.702,16.392,16.687,3206457,0
2003-04-15,16.687,16.761,16.612,16.723,2382055,0
2003-04-16,16.821,16.887,16.628,16.761,2555997,0
2003-04-17,16.392,16.392,15.446,15.523,11416367,0
2003-04-21,15.575,15.998,15.567,15.729,4279233,0
2003-04-22,15.759,16.309,15.5,16.058,4014811,0
2003-04-23,16.058,16.204,15.796,16.123,2943925,0
2003-04-24,16.279,16.309,16.116,16.131,2721580,0
2003-04-25,16.107,16.292,15.82,15.855,2162807,0
2003-04-28,15.834,16.317,15.796,15.923,2663733,0
2003-04-29,15.886,16.182,15.886,16.019,3461030,0
2003-04-30,16.019,16.309,15.91,16.123,4052299,0
2003-05-01,16.123,16.145,15.708,15.87,2112375,0
2003-05-02,15.684,16.093,15.672,16.019,1974030,0
2003-05-05,16.153,16.392,16.093,16.271,2779288,0
2003-05-06,16.392,16.797,16.336,16.694,2559640,0
2003-05-07,16.635,16.767,16.441,16.545,2573394,0
2003-05-08,16.687,16.783,16.434,16.671,2612091,0
2003-05-09,16.761,16.871,16.649,16.687,1594600,0
2003-05-12,16.584,17.028,16.486,16.985,2813537,0
2003-05-13,16.871,17.058,16.79,16.946,2161999,0
2003-05-14,16.946,16.997,16.694,16.702,2174271,0
2003-05-15,16.687,16.783,16.591,16.748,4092075,0
2003-05-16,16.68,16.797,16.612,16.687,2155661,0
2003-05-19,16.501,16.56,16.384,16.441,2289016,0
2003-05-20,16.441,16.466,15.789,15.99,3665581,0
2003-05-21,15.834,15.973,15.678,15.678,2950533,0
2003-05-22,15.91,16.049,15.848,15.938,3534789,0
2003-05-23,15.91,16.019,15.828,15.91,4137383,0
2003-05-27,15.834,16.019,15.834,15.951,5019628,0
2003-05-28,15.796,15.877,15.575,15.599,4630486,0
2003-05-29,15.599,15.944,15.575,15.656,4884656,0
2003-05-30,15.91,16.058,15.716,15.951,3962493,0
2003-06-02,16.019,16.204,15.767,15.931,3667064,0
2003-06-03,15.931,16.004,15.692,15.87,1808720,0
2003-06-04,15.87,16.265,15.87,16.1,2256658,0
2003-06-05,16.041,16.041,15.599,15.782,3196213,0
2003-06-06,15.944,15.944,15.013,15.373,6082292,0
2003-06-09,15.411,15.479,14.947,15.076,4049603,0
2003-06-10,15.039,15.284,15.02,15.174,2481565,0
2003-06-11,15.174,15.248,15.055,15.24,3535865,0
2003-06-12,15.373,15.544,15.329,15.454,4331686,0
2003-06-13,15.575,15.982,15.551,15.967,4025466,0
2003-06-16,15.967,16.019,15.651,15.651,3888745,0
2003-06-17,15.612,15.886,15.5,15.775,3857998,0
2003-06-18,15.782,15.782,14.788,15.373,13700121,0
2003-06-19,15.329,15.684,15.306,15.373,6480470,0
2003-06-20,15.537,15.551,15.272,15.28,4486210,0
2003-06-23,15.21,15.21,14.905,15.123,3475058,0
2003-06-24,14.978,15.039,14.572,14.602,7175426,0
2003-06-25,14.536,14.722,14.374,14.374,6654544,0
2003-06-26,14.374,14.597,14.343,14.343,4336809,0
2003-06-27,14.367,14.367,14.053,14.178,4770718,0
2003-06-30,14.278,14.278,13.795,14.033,7403169,0
2003-07-01,14.178,14.788,14.135,14.765,4645048,0
2003-07-02,14.953,15.24,14.804,14.959,5205706,0
2003-07-03,15.004,15.24,14.818,14.959,2887968,0
2003-07-07,15.013,15.136,14.514,14.699,4284223,0
2003-07-08,14.648,14.774,14.572,14.707,2898351,0
2003-07-09,14.743,14.879,14.64,14.722,3296795,0
2003-07-10,14.722,14.839,14.655,14.796,3444310,0
2003-07-11,14.905,15.218,14.846,15.034,2472938,0
2003-07-14,15.076,15.299,14.986,15.02,3136882,0
2003-07-15,15.076,15.225,15.026,15.048,2123976,0
2003-07-16,15.159,15.264,14.92,15.034,2491412,0
2003-07-17,14.947,14.947,14.521,14.722,4014139,0
2003-07-18,14.683,14.692,14.278,14.648,8113091,0
2003-07-21,15.129,15.129,14.722,14.893,6241133,0
2003-07-22,14.893,15.013,14.804,14.913,3460088,0
2003-07-23,14.905,15.353,14.855,15.29,3100743,0
2003-07-24,15.426,15.5,15.108,15.136,3414242,0
2003-07-25,15.091,15.203,14.913,15.091,2407406,0
2003-07-28,15.02,15.181,14.905,14.978,2952824,0
2003-07-29,14.879,14.913,14.536,14.597,4482433,0
2003-07-30,14.655,14.662,14.367,14.409,3071346,0
2003-07-31,14.381,14.648,14.305,14.409,2668182,0
2003-08-01,14.433,14.506,14.178,14.261,2718749,0
2003-08-04,14.173,14.284,13.927,14.105,2258949,0
2003-08-05,14.053,14.245,13.906,13.943,2635013,0
2003-08-06,13.959,14.159,13.772,14.053,3454289,0
2003-08-07,14.166,14.292,14.047,14.223,3078764,0
2003-08-08,14.367,14.632,14.27,14.455,3182862,0
2003-08-11,14.392,14.566,14.173,14.24,1621837,0
2003-08-12,14.245,14.409,14.186,14.387,2181820,0
2003-08-13,14.387,14.387,14.092,14.122,2163212,0
2003-08-14,14.122,14.543,14.122,14.514,2367492,0
2003-08-15,14.609,14.839,14.492,14.572,1909853,0
2003-08-18,14.757,14.862,14.648,14.648,2133550,0
2003-08-19,14.722,14.736,14.387,14.476,3215088,0
2003-08-20,14.476,14.966,14.409,14.905,3316082,0
2003-08-21,14.905,15.02,14.832,14.871,2704051,0
2003-08-22,14.995,15.02,14.401,14.499,3063660,0
2003-08-25,14.447,14.46,14.284,14.374,3023079,0
2003-08-26,14.284,14.46,14.105,14.425,2121819,0
2003-08-27,14.425,14.572,14.401,14.425,1545382,0
2003-08-28,14.417,14.46,14.105,14.24,3717360,0
2003-08-29,14.24,14.367,14.178,14.328,3122454,0
2003-09-02,14.514,14.796,14.46,14.757,3732056,0
2003-09-03,14.905,14.905,14.609,14.774,3623373,0
2003-09-04,14.774,15.02,14.722,14.871,3153735,0
2003-09-05,14.662,15.116,14.617,14.832,3544631,0
2003-09-08,14.832,15.055,14.796,14.832,2620315,0
2003-09-09,14.788,14.804,14.476,14.765,3831705,0
2003-09-10,14.757,14.757,14.44,14.44,2365470,0
2003-09-11,14.572,14.715,14.536,14.632,1637072,0
2003-09-12,14.572,14.736,14.536,14.683,1741706,0
2003-09-15,14.609,14.662,14.44,14.617,1890839,0
2003-09-16,14.617,14.632,14.401,14.529,2581883,0
2003-09-17,14.529,14.632,14.313,14.417,3487191,0
2003-09-18,14.499,14.499,14.166,14.367,5286341,0
2003-09-19,14.44,14.609,14.313,14.529,3129060,0
2003-09-22,14.425,14.617,14.36,14.597,2034712,0
2003-09-23,14.655,14.913,14.624,14.893,2611821,0
2003-09-24,14.781,14.832,14.24,14.278,4534750,0
2003-09-25,14.278,14.392,14.173,14.313,3658976,0
2003-09-26,14.313,14.392,14.173,14.203,2801402,0
2003-09-29,14.203,14.343,14.151,14.24,2654697,0
2003-09-30,14.24,14.24,14.01,14.061,4815615,0
2003-10-01,14.092,14.166,14.033,14.105,5609682,0
2003-10-02,14.075,14.105,13.977,14.047,6199194,0
2003-10-03,14.292,14.319,14.053,14.178,4100975,0
2003-10-06,14.292,14.729,14.203,14.707,3510922,0
2003-10-07,14.572,14.832,14.484,14.825,3283182,0
2003-10-08,14.825,14.92,14.648,14.729,4085740,0
2003-10-09,14.729,15.116,14.729,15.004,3730442,0
2003-10-10,15.159,15.174,14.905,15.07,3765093,0
2003-10-13,15.116,15.366,15.091,15.264,2479277,0
2003-10-14,15.264,15.353,14.913,15.099,3455504,0
2003-10-15,15.24,15.322,14.788,14.832,4396810,0
2003-10-16,14.832,14.893,14.536,14.774,6956991,0
2003-10-17,14.499,14.602,14.092,14.278,13182341,0
2003-10-20,14.278,14.521,14.143,14.392,4511152,0
2003-10-21,14.313,14.425,14.186,14.203,5000078,0
2003-10-22,14.203,14.203,14.053,14.092,4697364,0
2003-10-23,14.092,14.217,13.985,14.033,6716302,0
2003-10-24,14.033,14.122,13.816,14.061,6029571,0
2003-10-27,14.061,14.245,13.951,14.01,3284936,0
2003-10-28,14.01,14.211,14.01,14.092,4736875,0
2003-10-29,14.092,14.203,14.04,14.113,3661674,0
2003-10-30,13.897,14.46,13.897,14.367,4714218,0
2003-10-31,14.374,14.492,14.084,14.36,5871132,0
2003-11-03,14.36,14.648,14.343,14.521,5433920,0
2003-11-04,14.46,14.669,14.292,14.566,5303507,0
2003-11-05,14.492,14.765,14.47,14.675,4254965,0
2003-11-06,14.648,14.648,14.374,14.492,2540894,0
2003-11-07,14.492,14.722,14.476,14.683,2586740,0
2003-11-10,14.683,14.683,14.492,14.566,2414417,0
2003-11-11,14.597,14.796,14.521,14.749,3642523,0
2003-11-12,14.707,14.765,14.624,14.729,2758927,0
2003-11-13,14.729,14.839,14.609,14.839,3812962,0
2003-11-14,14.886,14.92,14.343,14.374,6040358,0
2003-11-17,14.299,14.343,14.113,14.178,4822226,0
2003-11-18,14.128,14.217,13.977,13.977,5731980,0
2003-11-19,13.977,14.113,13.823,14.053,6402262,0
2003-11-20,13.943,14.186,13.927,14.128,2999615,0
2003-11-21,14.128,14.536,14.01,14.433,6147285,0
2003-11-24,14.609,14.729,14.447,14.655,3915168,0
2003-11-25,14.788,14.796,14.602,14.722,4561987,0
2003-11-26,14.818,14.947,14.736,14.938,3678930,0
2003-11-28,14.879,15.048,14.879,15.013,1443581,0
2003-12-01,15.091,15.203,15.02,15.144,4009959,0
2003-12-02,15.034,15.085,14.898,14.978,2952824,0
2003-12-03,14.832,14.879,14.492,14.506,4108523,0
2003-12-04,14.447,14.669,14.367,14.558,4395596,0
2003-12-05,14.499,14.566,14.367,14.433,2423048,0
2003-12-08,14.328,14.392,14.211,14.278,3084699,0
2003-12-09,14.299,14.392,14.122,14.166,3345207,0
2003-12-10,14.278,14.46,14.217,14.305,2613439,0
2003-12-11,14.299,14.417,14.24,14.351,2133277,0
2003-12-12,14.387,14.417,14.203,14.299,1704631,0
2003-12-15,14.425,14.715,14.305,14.367,2521343,0
2003-12-16,14.44,14.55,14.105,14.409,2646738,0
2003-12-17,14.284,14.343,14.151,14.278,2985187,0
2003-12-18,14.319,14.433,14.203,14.387,2660768,0
2003-12-19,14.343,14.447,14.135,14.401,6709293,0
2003-12-22,14.24,14.334,14.186,14.217,3544767,0
2003-12-23,14.151,14.245,14.04,14.047,4778268,0
2003-12-24,14.092,14.128,14.01,14.105,1891650,0
2003-12-26,14.128,14.166,14.075,14.113,558229,0
2003-12-29,14.128,14.143,13.912,14.018,4847981,0
2003-12-30,14.092,14.203,14.061,14.203,3605309,0
2003-12-31,14.203,14.36,14.166,14.292,3074182,0
2004-01-02,14.351,14.55,14.261,14.313,2921413,0
2004-01-05,14.46,14.529,14.105,14.135,2870979,0
2004-01-06,14.092,14.128,13.936,14.002,5169299,0
2004-01-07,13.959,14.018,13.831,13.906,4723119,0
2004-01-08,13.943,13.971,13.699,13.787,7721387,0
2004-01-09,13.927,14.334,13.906,13.985,6820128,0
2004-01-12,14.018,14.173,14.018,14.092,3035346,0
2004-01-13,13.966,14.084,13.927,14.047,2437880,0
2004-01-14,14.128,14.313,14.113,14.211,4071988,0
2004-01-15,14.254,14.46,14.098,14.387,3137556,0
2004-01-16,14.46,14.47,14.195,14.24,3218995,0
2004-01-20,13.943,14.002,13.726,13.816,5263011,0
2004-01-21,13.846,14.105,13.846,14.092,2703915,0
2004-01-22,14.033,14.075,13.853,13.977,3922315,0
2004-01-23,13.977,14.018,13.787,13.927,5638809,0
2004-01-26,13.906,14.061,13.877,14.033,2729937,0
2004-01-27,14.033,14.128,13.936,13.943,4789862,0
2004-01-28,14.01,14.195,13.676,13.714,4035311,0
2004-01-29,13.72,14.04,13.72,14.026,4171492,0
2004-01-30,13.943,14.122,13.839,14.026,3602212,0
2004-02-02,13.966,14.128,13.831,14.053,4500503,0
2004-02-03,14.166,14.675,14.166,14.46,13984228,0
2004-02-04,14.313,14.387,13.977,14.113,5897160,0
2004-02-05,14.113,14.166,14.01,14.053,4344091,0
2004-02-06,14.002,14.166,13.951,14.053,2840371,0
2004-02-09,13.959,14.143,13.906,14.075,3417345,0
2004-02-10,13.977,14.075,13.906,14.002,3304214,0
2004-02-11,14.01,14.092,13.927,13.943,4861732,0
2004-02-12,13.891,13.977,13.809,13.877,4427151,0
2004-02-13,13.869,14.033,13.839,13.919,2787921,0
2004-02-17,14.075,14.178,13.977,14.128,2994897,0
2004-02-18,14.151,14.499,14.092,14.278,4942635,0
2004-02-19,14.387,14.632,14.319,14.409,4723254,0
2004-02-20,14.409,14.409,14.002,14.173,4224624,0
2004-02-23,14.143,14.211,14.098,14.122,3458065,0
2004-02-24,14.067,14.135,13.943,13.971,5672516,0
2004-02-25,14.04,14.135,13.936,14.018,4349348,0
2004-02-26,14.018,14.075,13.985,14.047,6944045,0
2004-02-27,14.047,14.211,14.018,14.092,4088842,0
2004-03-01,14.092,14.178,13.985,14.002,4057289,0
2004-03-02,13.919,14.113,13.919,14.092,5069790,0
2004-03-03,14.092,14.203,14.018,14.166,6501367,0
2004-03-04,14.203,14.223,14.061,14.128,3031171,0
2004-03-05,14.128,14.143,13.977,13.985,4701142,0
2004-03-08,14.047,14.128,14.018,14.092,3502969,0
2004-03-09,14.018,14.211,13.809,13.883,4512907,0
2004-03-10,13.839,13.977,13.816,13.816,4661228,0
2004-03-11,13.498,13.498,12.972,13.277,12568960,0
2004-03-12,13.348,13.481,13.283,13.44,3506876,0
2004-03-15,13.467,13.481,13.374,13.423,3966809,0
2004-03-16,13.423,13.646,13.414,13.491,3143082,0
2004-03-17,13.52,13.714,13.467,13.714,5731308,0
2004-03-18,13.714,13.735,13.61,13.646,4188082,0
2004-03-19,13.632,13.787,13.52,13.676,3769410,0
2004-03-22,13.676,13.714,13.348,13.365,3937960,0
2004-03-23,13.44,13.481,13.381,13.4,3044112,0
2004-03-24,13.381,13.491,13.277,13.327,3273471,0
2004-03-25,13.392,13.548,13.348,13.467,3542205,0
2004-03-26,13.498,13.586,13.414,13.564,2216067,0
2004-03-29,13.548,13.787,13.535,13.691,2516626,0
2004-03-30,13.652,13.823,13.573,13.809,1767865,0
2004-03-31,13.795,13.795,13.573,13.676,4617809,0
2004-04-01,13.676,13.869,13.676,13.823,2963883,0
2004-04-02,13.853,13.936,13.683,13.699,6316913,0
2004-04-05,13.683,13.764,13.667,13.705,4608779,0
2004-04-06,13.72,14.24,13.646,14.217,6267965,0
2004-04-07,14.092,14.166,13.853,13.927,3924608,0
2004-04-08,13.985,14.04,13.831,13.897,3242997,0
2004-04-12,13.853,13.897,13.705,13.735,2708634,0
2004-04-13,13.795,13.839,13.541,13.548,2828237,0
2004-04-14,13.498,13.699,13.498,13.616,3299365,0
2004-04-15,13.683,13.831,13.646,13.795,2515277,0
2004-04-16,13.839,13.906,13.623,13.906,2211618,0
2004-04-19,13.846,13.869,13.541,13.831,6176679,0
2004-04-20,12.905,13.594,12.905,13.594,18266023,0
2004-04-21,13.348,13.491,13.059,13.126,10567963,0
2004-04-22,13.008,13.4,12.957,13.4,6843991,0
2004-04-23,13.4,13.4,13.12,13.134,4865648,0
2004-04-26,13.134,13.237,12.979,13.016,6863275,0
2004-04-27,13.04,13.163,12.711,12.779,8316698,0
2004-04-28,12.623,12.711,12.489,12.517,6758237,0
2004-04-29,12.459,12.873,12.414,12.72,6718994,0
2004-04-30,12.711,12.755,12.482,12.579,3608950,0
2004-05-03,12.755,12.853,12.607,12.83,6526988,0
2004-05-04,12.861,12.927,12.727,12.786,6284816,0
2004-05-05,12.794,13.008,12.794,12.941,5350791,0
2004-05-06,12.822,12.927,12.72,12.845,2826483,0
2004-05-07,12.845,12.845,12.755,12.794,3850718,0
2004-05-10,12.794,12.794,12.646,12.763,2975749,0
2004-05-11,12.794,12.965,12.786,12.801,3546790,0
2004-05-12,12.794,12.814,12.557,12.711,5062776,0
2004-05-13,12.711,12.786,12.637,12.786,2986940,0
2004-05-14,12.698,12.814,12.615,12.741,2446912,0
2004-05-17,12.607,12.646,12.504,12.593,2260701,0
2004-05-18,12.607,12.741,12.557,12.682,2380572,0
2004-05-19,12.705,12.83,12.579,12.599,1819372,0
2004-05-20,12.54,12.808,12.533,12.72,2092290,0
2004-05-21,12.77,12.985,12.755,12.794,2787109,0
2004-05-24,12.83,12.912,12.822,12.867,2704590,0
2004-05-25,12.867,13.126,12.763,13.089,2662253,0
2004-05-26,13.126,13.163,12.927,13.157,2639057,0
2004-05-27,13.15,13.21,12.873,12.985,2560987,0
2004-05-28,13.016,13.066,12.934,12.965,1778249,0
2004-06-01,12.979,13.016,12.822,12.993,1658513,0
2004-06-02,13,13.097,12.965,13.066,2926667,0
2004-06-03,12.979,13.053,12.897,12.905,1442505,0
2004-06-04,12.927,12.972,12.794,12.89,2148512,0
2004-06-07,12.905,13.113,12.897,13.059,3194859,0
2004-06-08,13.016,13.134,12.934,13.12,1452482,0
2004-06-09,13.053,13.163,13.016,13.032,2176966,0
2004-06-10,13.083,13.142,12.957,13.142,1595949,0
2004-06-14,13.105,13.15,12.979,13.053,1459221,0
2004-06-15,13.15,13.269,13.04,13.229,2959434,0
2004-06-16,13.186,13.229,13.157,13.201,3199175,0
2004-06-17,13.163,13.32,13.15,13.269,3072161,0
2004-06-18,13.237,13.327,13.237,13.327,3186908,0
2004-06-21,13.312,13.44,13.277,13.392,1834611,0
2004-06-22,13.389,13.4,13.245,13.32,2608175,0
2004-06-23,13.32,13.66,13.223,13.638,4285164,0
2004-06-24,13.586,13.638,13.44,13.491,2537661,0
2004-06-25,13.491,13.573,13.4,13.52,5898104,0
2004-06-28,13.527,13.616,13.467,13.535,1943290,0
2004-06-29,13.473,13.473,13.348,13.389,2914667,0
2004-06-30,13.44,13.573,13.348,13.535,3156969,0
2004-07-01,13.541,13.548,13.312,13.392,3893053,0
2004-07-02,13.44,13.473,13.335,13.406,1198578,0
2004-07-06,13.406,13.406,13.083,13.297,2321112,0
2004-07-07,13.297,13.297,12.658,13.032,6790058,0
2004-07-08,12.845,13.008,12.682,12.972,3719516,0
2004-07-09,12.972,12.979,12.615,12.615,5597008,0
2004-07-12,12.615,12.63,12.354,12.437,3422199,0
2004-07-13,12.414,12.63,12.276,12.623,4770853,0
2004-07-14,12.497,12.748,12.437,12.63,4038544,0
2004-07-15,12.607,12.674,12.593,12.63,3586970,0
2004-07-16,12.72,12.72,12.407,12.429,2887699,0
2004-07-19,12.905,13.447,12.489,12.912,6733291,0
2004-07-20,12.794,13.032,12.711,13.023,2022576,0
2004-07-21,13.089,13.269,13.032,13.097,2245467,0
2004-07-22,12.919,12.957,12.705,12.837,2343623,0
2004-07-23,12.837,12.881,12.755,12.837,1185231,0
2004-07-26,12.755,12.873,12.637,12.682,2008687,0
2004-07-27,12.658,13.12,12.658,13.053,2655508,0
2004-07-28,12.993,13.053,12.755,12.905,2018128,0
2004-07-29,13.032,13.186,12.897,13.008,1899736,0
2004-07-30,13.008,13.089,12.934,12.993,2954716,0
2004-08-02,13,13.126,12.822,12.979,2108605,0
2004-08-03,12.927,12.979,12.727,12.727,1839193,0
2004-08-04,12.682,12.927,12.652,12.905,1872095,0
2004-08-05,12.845,12.89,12.533,12.586,1788092,0
2004-08-06,12.564,12.658,12.444,12.526,1907561,0
2004-08-09,12.526,12.646,12.497,12.571,1011560,0
2004-08-10,12.571,12.786,12.517,12.786,1204242,0
2004-08-11,12.727,12.755,12.533,12.741,1054840,0
2004-08-12,12.607,12.652,12.504,12.646,1548079,0
2004-08-13,12.63,12.779,12.497,12.748,1643814,0
2004-08-16,12.253,12.637,12.104,12.579,5063046,0
2004-08-17,12.607,12.652,12.422,12.429,1915922,0
2004-08-18,12.517,12.586,12.369,12.414,2780368,0
2004-08-19,12.378,12.378,12.125,12.163,3701855,0
2004-08-20,12.163,12.199,12.052,12.089,3030629,0
2004-08-23,12.089,12.184,12.022,12.155,1757484,0
2004-08-24,12.207,12.229,12.03,12.155,2565436,0
2004-08-25,12.089,12.104,11.865,11.865,4978504,0
2004-08-26,11.865,11.918,11.821,11.853,3321610,0
2004-08-27,11.865,11.942,11.859,11.887,4806718,0
2004-08-30,11.895,12.052,11.895,11.976,2447722,0
2004-08-31,11.918,11.976,11.865,11.935,2270274,0
2004-09-01,11.935,12.08,11.926,12.043,2789806,0
2004-09-02,12.052,12.437,12.052,12.422,2657797,0
2004-09-03,12.429,12.557,12.335,12.548,1806427,0
2004-09-07,12.548,12.77,12.54,12.741,2586201,0
2004-09-08,12.72,13.157,12.72,13.083,7809435,0
2004-09-09,13.083,13.26,12.867,13.245,4997379,0
2004-09-10,13.17,13.312,13.008,13.312,3921910,0
2004-09-13,13.277,13.277,13.016,13.016,4057155,0
2004-09-14,13.023,13.105,12.957,13.016,2668450,0
2004-09-15,13.462,13.462,13.142,13.335,6487213,0
2004-09-16,13.312,13.513,13.312,13.406,2641078,0
2004-09-17,13.454,13.513,13.381,13.462,3420718,0
2004-09-20,13.4,13.556,13.157,13.513,2216876,0
2004-09-21,13.462,13.638,13.327,13.564,4574796,0
2004-09-22,13.462,13.535,13.283,13.348,3094947,0
2004-09-23,13.348,13.44,13.312,13.348,2145951,0
2004-09-24,13.348,13.44,13.283,13.305,2663326,0
2004-09-27,13.305,13.327,13.17,13.245,3503776,0
2004-09-28,13.245,13.348,13.04,13.237,3034266,0
2004-09-29,13.237,13.756,13.15,13.447,6137844,0
2004-09-30,13.365,13.594,13.335,13.447,3776959,0
2004-10-01,13.535,13.623,13.414,13.601,1772988,0
2004-10-04,13.638,13.78,13.541,13.601,3427186,0
2004-10-05,13.601,13.652,13.392,13.601,1943696,0
2004-10-06,13.638,13.699,13.541,13.61,3123398,0
2004-10-07,13.535,13.548,13.289,13.389,1790385,0
2004-10-08,13.348,13.454,13.289,13.289,1857398,0
2004-10-11,13.289,13.406,13.229,13.381,1919963,0
2004-10-12,13.389,13.406,13.201,13.277,1376833,0
2004-10-13,13.348,13.414,13.157,13.269,2657127,0
2004-10-14,13.201,13.327,13.126,13.289,1822746,0
2004-10-15,13.305,13.381,13.21,13.327,1603362,0
2004-10-18,12.794,13.335,12.615,12.979,5254380,0
2004-10-19,13.053,13.053,12.794,12.912,2396755,0
2004-10-20,12.912,12.979,12.808,12.853,1787552,0
2004-10-21,12.919,13.066,12.801,12.927,1664982,0
2004-10-22,12.881,12.927,12.607,12.698,1905807,0
2004-10-25,12.698,12.779,12.599,12.674,2066803,0
2004-10-26,12.658,12.794,12.607,12.705,2275265,0
2004-10-27,12.607,12.755,12.422,12.748,1938576,0
2004-10-28,12.705,12.934,12.667,12.837,1193319,0
2004-10-29,12.837,13.032,12.779,12.985,1537693,0
2004-11-01,12.919,13.032,12.755,13.023,1280560,0
2004-11-02,12.993,13.335,12.985,13.245,2537117,0
2004-11-03,13.283,13.327,13.097,13.245,1722157,0
2004-11-04,13.289,13.327,13.142,13.245,2673172,0
2004-11-05,13.348,13.392,13.26,13.312,2512040,0
2004-11-08,13.312,13.356,13.223,13.32,1814115,0
2004-11-09,13.277,13.498,13.269,13.44,2234408,0
2004-11-10,13.392,13.61,13.389,13.564,1427803,0
2004-11-11,13.601,13.966,13.564,13.72,2677887,0
2004-11-12,13.795,13.846,13.691,13.823,1183748,0
2004-11-15,13.795,14.084,13.667,14.053,2430463,0
2004-11-16,14.053,14.098,13.906,13.943,2982222,0
2004-11-17,13.977,14.092,13.897,14.04,2127211,0
2004-11-18,14.047,14.128,13.959,14.018,1685071,0
2004-11-19,14.018,14.018,13.638,13.735,1878301,0
2004-11-22,13.72,13.891,13.58,13.869,4279094,0
2004-11-23,13.726,13.936,13.714,13.906,1494953,0
2004-11-24,13.877,14.075,13.869,13.971,1613612,0
2004-11-26,13.977,14.053,13.977,13.985,223966,0
2004-11-29,14.047,14.098,13.936,14.026,1344339,0
2004-11-30,13.959,14.067,13.927,14.053,2383133,0
2004-12-01,13.869,14.092,13.741,14.092,2435183,0
2004-12-02,14.075,14.135,13.977,14.061,2319359,0
2004-12-03,14.061,14.128,13.772,13.831,5230651,0
2004-12-06,13.756,13.877,13.564,13.869,3161283,0
2004-12-07,13.861,13.971,13.756,13.802,2866799,0
2004-12-08,13.809,13.869,13.683,13.756,1525560,0
2004-12-09,13.756,14.01,13.638,13.883,2321648,0
2004-12-10,14.178,14.178,13.75,13.756,1930212,0
2004-12-13,13.78,13.839,13.705,13.72,2159033,0
2004-12-14,13.787,13.959,13.787,13.906,2495992,0
2004-12-15,13.906,14.151,13.816,14.135,3967485,0
2004-12-16,14.151,14.313,14.04,14.313,4287865,0
2004-12-17,14.166,14.292,13.809,13.906,7226933,0
2004-12-20,13.959,14.186,13.839,13.943,3517799,0
2004-12-21,13.951,14.159,13.883,14.067,3041144,0
2004-12-22,13.977,14.122,13.951,14.053,2107121,0
2004-12-23,14.053,14.24,14.002,14.195,2464173,0
2004-12-27,14.232,14.292,14.092,14.178,2306680,0
2004-12-28,14.203,14.387,13.959,14.36,2298053,0
2004-12-29,14.387,14.514,14.328,14.425,2485881,0
2004-12-30,14.425,14.529,14.343,14.44,1354451,0
2004-12-31,14.484,14.536,14.44,14.455,1052143,0
2005-01-03,14.417,14.558,14.159,14.217,2947298,0
2005-01-04,14.223,14.447,14.166,14.232,1698828,0
2005-01-05,14.166,14.211,13.993,14.01,2661977,0
2005-01-06,14.01,14.084,13.877,14.002,1436166,0
2005-01-07,13.993,14.018,13.853,13.919,1579902,0
2005-01-10,13.823,14.018,13.795,14.01,1832321,0
2005-01-11,14.01,14.026,13.869,14.002,1287169,0
2005-01-12,13.919,14.151,13.72,14.143,1959338,0
2005-01-13,14.092,14.092,13.897,13.927,1436975,0
2005-01-14,13.906,14.217,13.802,14.195,2100647,0
2005-01-18,14.092,14.425,14.018,14.313,2566918,0
2005-01-19,14.328,14.36,14.092,14.092,900184,0
2005-01-20,14.04,14.122,13.877,14.002,1806699,0
2005-01-21,14.002,14.113,13.861,13.977,2455273,0
2005-01-24,13.985,14.159,13.632,13.726,1944778,0
2005-01-25,13.883,14.04,13.726,13.816,1148421,0
2005-01-26,13.869,13.977,13.823,13.977,1638420,0
2005-01-27,13.927,13.971,13.846,13.919,2565840,0
2005-01-28,13.823,13.927,13.392,13.61,3936744,0
2005-01-31,14.796,15.055,14.292,14.425,11958144,0
2005-02-01,14.46,14.749,14.44,14.558,7119202,0
2005-02-02,14.757,15.062,14.617,14.913,4650846,0
2005-02-03,14.832,14.971,14.749,14.846,1921445,0
2005-02-04,14.855,15.123,14.855,15.123,2611279,0
2005-02-07,15.07,15.419,14.832,15.299,2580133,0
2005-02-08,15.381,15.537,15.248,15.53,2578247,0
2005-02-09,15.471,15.5,15.189,15.232,1489157,0
2005-02-10,15.24,15.299,15.151,15.218,1445198,0
2005-02-11,15.197,15.315,14.986,15.24,1799015,0
2005-02-14,15.299,15.388,15.174,15.306,1353645,0
2005-02-15,15.256,15.471,15.21,15.411,1798744,0
2005-02-16,15.426,15.486,15.322,15.388,2146896,0
2005-02-17,15.537,15.931,15.523,15.759,4226781,0
2005-02-18,15.767,15.877,15.642,15.642,2179797,0
2005-02-22,15.388,15.624,15.203,15.203,2145818,0
2005-02-23,15.599,15.599,15.129,15.329,2195168,0
2005-02-24,15.203,15.493,15.091,15.479,1825039,0
2005-02-25,15.404,15.708,15.373,15.663,1471360,0
2005-02-28,15.5,15.708,15.454,15.515,3784107,0
2005-03-01,15.624,15.678,15.479,15.53,2899971,0
2005-03-02,15.575,15.651,15.381,15.419,2254768,0
2005-03-03,15.463,15.515,15.256,15.411,1956505,0
2005-03-04,15.454,15.53,15.248,15.419,1885986,0
2005-03-07,15.493,15.678,15.381,15.612,1760451,0
2005-03-08,15.624,15.759,15.558,15.575,2335670,0
2005-03-09,15.5,15.575,15.299,15.306,1769619,0
2005-03-10,15.306,15.446,15.203,15.373,1793621,0
2005-03-11,15.373,15.515,15.21,15.272,1109182,0
2005-03-14,15.28,15.599,15.248,15.537,1752898,0
2005-03-15,15.544,15.591,15.329,15.329,1390992,0
2005-03-16,15.28,15.454,15.248,15.353,2366684,0
2005-03-17,15.28,15.353,15.108,15.136,3203082,0
2005-03-18,15.091,15.129,14.978,15.02,3085642,0
2005-03-21,15.091,15.159,14.986,15.085,2161458,0
2005-03-22,15.159,15.36,15.048,15.091,2593485,0
2005-03-23,15.129,15.395,15.055,15.306,2791424,0
2005-03-24,15.264,15.515,15.039,15.493,2075969,0
2005-03-28,15.486,15.615,15.486,15.575,2204740,0
2005-03-29,15.544,15.914,15.446,15.753,4356092,0
2005-03-30,15.723,16.049,15.723,15.886,3134592,0
2005-03-31,15.931,15.944,15.811,15.834,3137419,0
2005-04-01,15.82,15.894,15.537,15.558,3298822,0
2005-04-04,15.583,15.663,15.353,15.575,1996689,0
2005-04-05,15.515,15.684,15.486,15.544,2674652,0
2005-04-06,15.612,15.615,15.5,15.537,2094445,0
2005-04-07,15.537,15.558,15.411,15.493,2215798,0
2005-04-08,15.5,15.5,15.411,15.463,1348922,0
2005-04-11,15.419,15.479,15.24,15.388,2305333,0
2005-04-12,15.322,15.575,15.24,15.471,3052203,0
2005-04-13,15.395,15.463,15.28,15.346,1632762,0
2005-04-14,15.28,15.306,14.893,15.004,2591729,0
2005-04-15,13.977,14.075,13.839,13.846,9167261,0
2005-04-18,13.44,13.831,13.312,13.556,5240225,0
2005-04-19,13.556,14.105,13.389,14.04,7939424,0
2005-04-20,13.977,13.985,13.381,13.683,4937646,0
2005-04-21,13.772,14.092,13.741,14.002,2870572,0
2005-04-22,13.943,13.993,13.741,13.846,2822573,0
2005-04-25,13.831,14.067,13.756,13.943,3073100,0
2005-04-26,13.943,13.971,13.586,13.594,3952248,0
2005-04-27,13.527,13.616,13.312,13.4,4563605,0
2005-04-28,13.312,13.454,13.253,13.26,3317836,0
2005-04-29,13.327,13.44,13.26,13.389,2612225,0
2005-05-02,13.348,13.348,13.032,13.277,5044172,0
2005-05-03,13.253,13.467,13.237,13.381,2335128,0
2005-05-04,13.381,13.556,13.348,13.467,2783334,0
2005-05-05,13.423,13.556,13.365,13.406,1690471,0
2005-05-06,13.406,13.498,13.253,13.348,2177779,0
2005-05-09,13.342,13.4,13.217,13.365,2443676,0
2005-05-10,13.365,13.44,13.297,13.356,2862754,0
2005-05-11,13.342,13.705,13.217,13.44,2525119,0
2005-05-12,13.473,13.527,13.312,13.389,3340352,0
2005-05-13,13.389,13.447,13.163,13.297,1797934,0
2005-05-16,13.269,13.58,13.177,13.535,1830700,0
2005-05-17,13.454,13.638,13.305,13.601,1882210,0
2005-05-18,13.594,13.919,13.505,13.877,1728495,0
2005-05-19,13.883,14.033,13.831,13.951,1135741,0
2005-05-20,13.977,14.04,13.831,13.869,1023693,0
2005-05-23,13.897,14.002,13.809,13.919,1088820,0
2005-05-24,13.869,13.943,13.839,13.853,1216246,0
2005-05-25,13.853,13.853,13.467,13.52,1962307,0
2005-05-26,13.623,13.756,13.535,13.61,1716087,0
2005-05-27,13.667,13.667,13.527,13.556,1245770,0
2005-05-31,13.556,13.556,13.4,13.481,2637709,0
2005-06-01,13.513,13.646,13.414,13.535,1604172,0
2005-06-02,13.467,13.601,13.356,13.548,1209233,0
2005-06-03,13.556,13.573,13.389,13.44,944003,0
2005-06-06,13.447,13.586,13.374,13.573,1050392,0
2005-06-07,13.573,13.72,13.505,13.564,1377911,0
2005-06-08,13.646,13.72,13.541,13.594,1811153,0
2005-06-09,13.601,13.72,13.481,13.699,1192645,0
2005-06-10,13.699,13.726,13.423,13.467,1376428,0
2005-06-13,13.423,13.667,13.365,13.389,1156912,0
2005-06-14,13.432,13.691,13.432,13.623,1282179,0
2005-06-15,13.61,13.676,13.535,13.667,1215839,0
2005-06-16,13.646,13.646,13.505,13.58,1047019,0
2005-06-17,13.58,13.638,13.473,13.541,3881322,0
2005-06-20,13.535,13.699,13.491,13.61,1579224,0
2005-06-21,13.61,13.714,13.535,13.699,2061138,0
2005-06-22,13.691,13.802,13.616,13.75,2756638,0
2005-06-23,13.75,13.78,13.586,13.586,2218229,0
2005-06-24,13.423,13.432,13.113,13.12,2633660,0
2005-06-27,13.04,13.059,12.881,13.053,3690797,0
2005-06-28,13.053,13.342,13.053,13.327,3148748,0
2005-06-29,13.305,13.498,13.237,13.462,2523231,0
2005-06-30,13.481,13.632,13.44,13.573,3190141,0
2005-07-01,13.573,13.616,13.406,13.556,1593926,0
2005-07-05,13.481,13.756,13.44,13.705,1555091,0
2005-07-06,13.699,13.741,13.601,13.667,1498864,0
2005-07-07,13.473,13.764,13.423,13.691,1375489,0
2005-07-08,13.691,13.869,13.586,13.839,1233908,0
2005-07-11,13.897,13.971,13.839,13.971,1249548,0
2005-07-12,13.977,14.061,13.936,14.002,979601,0
2005-07-13,13.993,14.002,13.831,13.897,1181586,0
2005-07-14,13.943,14.278,13.906,14.195,1546864,0
2005-07-15,14.195,14.455,14.113,14.425,2067745,0
2005-07-18,14.425,14.433,13.787,13.787,3737723,0
2005-07-19,13.809,13.927,13.714,13.839,2004775,0
2005-07-20,13.72,13.869,13.61,13.816,1705571,0
2005-07-21,13.809,13.816,13.414,13.423,2082177,0
2005-07-22,13.414,13.646,13.335,13.632,1122932,0
2005-07-25,13.616,13.802,13.498,13.52,1774609,0
2005-07-26,13.61,13.735,13.467,13.726,1670374,0
2005-07-27,13.705,13.72,13.447,13.535,1288245,0
2005-07-28,13.623,13.853,13.594,13.853,1209499,0
2005-07-29,13.853,13.977,13.726,13.831,2171572,0
2005-08-01,13.869,13.971,13.802,13.877,1599051,0
2005-08-02,13.927,13.985,13.831,13.831,1244017,0
2005-08-03,13.802,13.816,13.535,13.601,1813980,0
2005-08-04,13.432,13.61,13.414,13.505,2085278,0
2005-08-05,13.454,13.705,13.423,13.481,1328293,0
2005-08-08,13.52,13.535,13.4,13.462,712891,0
2005-08-09,13.491,13.652,13.462,13.505,1022074,0
2005-08-10,13.58,13.646,13.312,13.348,1707728,0
2005-08-11,13.374,13.406,13.157,13.289,3278192,0
2005-08-12,13.289,13.327,13.066,13.21,2393516,0
2005-08-15,13.237,13.481,13.163,13.381,1220825,0
2005-08-16,13.335,13.365,13.229,13.245,2726031,0
2005-08-17,13.26,13.381,13.237,13.32,1451402,0
2005-08-18,13.245,13.348,13.177,13.186,1848500,0
2005-08-19,13.201,13.253,13.163,13.245,1172018,0
2005-08-22,13.237,13.289,13.089,13.15,1005894,0
2005-08-23,13.193,13.297,13.089,13.097,951691,0
2005-08-24,13.105,13.335,13.04,13.126,1465021,0
2005-08-25,13.126,13.297,13.126,13.229,1236468,0
2005-08-26,13.229,13.229,13.059,13.066,1389779,0
2005-08-29,13.066,13.269,13.046,13.113,1141271,0
2005-08-30,13.12,13.245,12.985,13.237,1580037,0
2005-08-31,13.237,13.389,13.186,13.374,1732805,0
2005-09-01,13.335,13.467,13.186,13.283,2028778,0
2005-09-02,13.365,13.447,13.15,13.277,1217588,0
2005-09-06,13.297,13.505,13.277,13.447,1433873,0
2005-09-07,13.389,13.683,13.348,13.616,1914028,0
2005-09-08,13.58,13.735,13.454,13.646,2060063,0
2005-09-09,13.676,13.839,13.66,13.839,1419981,0
2005-09-12,13.839,13.869,13.787,13.839,2364793,0
2005-09-13,13.853,13.853,13.623,13.638,1498057,0
2005-09-14,13.691,13.691,13.432,13.454,1366994,0
2005-09-15,13.462,13.535,13.289,13.327,1715416,0
2005-09-16,13.392,13.527,13.374,13.44,1739011,0
2005-09-19,13.44,13.527,13.229,13.32,953982,0
2005-09-20,13.163,13.17,12.459,12.489,4238241,0
2005-09-21,12.393,12.4,12.067,12.192,6212813,0
2005-09-22,12.117,12.319,11.976,12.286,4984976,0
2005-09-23,12.286,12.362,12.199,12.286,2837004,0
2005-09-26,12.354,12.414,12.276,12.294,3082544,0
2005-09-27,12.328,12.422,12.199,12.28,2737222,0
2005-09-28,12.369,12.393,12.141,12.184,1463267,0
2005-09-29,12.192,12.222,12.08,12.155,2370728,0
2005-09-30,12.17,12.437,12.089,12.369,2441788,0
2005-10-03,12.328,12.482,12.199,12.387,2834035,0
2005-10-04,12.474,12.579,12.207,12.207,1703007,0
2005-10-05,12.222,12.222,12.022,12.067,3370959,0
2005-10-06,12.163,12.346,12.052,12.149,1864006,0
2005-10-07,12.222,12.341,12.125,12.149,2983975,0
2005-10-10,12.163,12.222,12.059,12.067,1325460,0
2005-10-11,12.073,12.133,11.942,12,3155624,0
2005-10-12,11.976,12.178,11.806,12,2842122,0
2005-10-13,11.935,12.043,11.887,11.887,1840950,0
2005-10-14,11.918,12.059,11.762,11.829,3077283,0
2005-10-17,11.434,11.441,10.974,11.293,7991331,0
2005-10-18,11.31,11.434,11.236,11.236,3959803,0
2005-10-19,11.198,11.341,11.169,11.266,4148033,0
2005-10-20,11.293,11.384,11.125,11.243,3698485,0
2005-10-21,11.325,11.376,11.118,11.162,2375447,0
2005-10-24,11.236,11.301,11.177,11.177,3466020,0
2005-10-25,11.177,11.274,11.095,11.155,2321781,0
2005-10-26,11.125,11.177,10.902,10.939,2889451,0
2005-10-27,10.902,10.992,10.769,10.776,10997020,0
2005-10-28,10.848,11.058,10.813,10.917,3960071,0
2005-10-31,10.924,11.042,10.79,10.939,9184787,0
2005-11-01,10.968,11.414,10.962,11.236,5868705,0
2005-11-02,11.266,11.449,11.228,11.355,4293930,0
2005-11-03,11.449,12.052,11.441,11.584,5874909,0
2005-11-04,11.614,11.657,11.422,11.482,1616444,0
2005-11-07,11.517,11.645,11.502,11.533,2127751,0
2005-11-08,11.54,11.645,11.293,11.341,2558825,0
2005-11-09,11.348,11.391,11.286,11.36,2208653,0
2005-11-10,11.414,11.49,11.348,11.441,2429788,0
2005-11-11,11.467,11.502,11.286,11.384,1856587,0
2005-11-14,11.384,11.54,11.236,11.316,1290270,0
2005-11-15,11.293,11.376,11.169,11.191,2761082,0
2005-11-16,11.228,11.274,11.125,11.177,1716220,0
2005-11-17,11.251,11.333,11.183,11.191,1761796,0
2005-11-18,11.414,11.449,11.213,11.251,3024020,0
2005-11-21,11.495,11.718,11.49,11.576,4127673,0
2005-11-22,11.517,11.969,11.517,11.935,8834476,0
2005-11-23,11.969,12.199,11.969,12.141,5326521,0
2005-11-25,12.178,12.276,12.133,12.244,1307933,0
2005-11-28,12.387,12.497,12.294,12.459,4447645,0
2005-11-29,12.468,12.599,12.125,12.557,5198558,0
2005-11-30,12.26,12.362,12.236,12.346,7181090,0
2005-12-01,12.346,12.393,12.03,12.117,9513656,0
2005-12-02,12.089,12.222,12.03,12.178,3808106,0
2005-12-05,12.089,12.125,11.904,12.067,3097914,0
2005-12-06,12.117,12.294,12.067,12.17,3355994,0
2005-12-07,12.117,12.269,12.015,12.236,3137286,0
2005-12-08,12.199,12.229,12.052,12.192,3562567,0
2005-12-09,12.192,12.286,12.149,12.236,2274051,0
2005-12-12,12.236,12.504,12.163,12.429,3547870,0
2005-12-13,12.437,12.437,12.236,12.414,3598162,0
2005-12-14,12.451,12.658,12.437,12.607,3065280,0
2005-12-15,12.548,12.557,12.354,12.387,4393171,0
2005-12-16,12.459,12.504,12.184,12.236,4090322,0
2005-12-19,12.335,12.335,12.089,12.096,2604272,0
2005-12-20,12.141,12.163,11.976,11.976,2812998,0
2005-12-21,12.008,12.117,11.954,11.954,3451863,0
2005-12-22,11.954,12.08,11.954,12.015,3700774,0
2005-12-23,12.008,12.015,11.865,11.865,2785495,0
2005-12-27,11.845,12.073,11.821,11.865,3067710,0
2005-12-28,11.836,11.911,11.806,11.829,2277824,0
2005-12-29,11.829,11.911,11.778,11.792,1775823,0
2005-12-30,11.704,11.792,11.614,11.731,2369786,0
2006-01-03,11.778,11.799,11.399,11.495,3192703,0
2006-01-04,11.562,11.657,11.391,11.547,2860059,0
2006-01-05,11.571,11.681,11.533,11.584,2628539,0
2006-01-06,11.645,11.657,11.495,11.495,2188831,0
2006-01-09,11.525,11.673,11.441,11.49,3835344,0
2006-01-10,11.49,11.508,11.428,11.449,5208535,0
2006-01-11,11.482,11.547,11.441,11.459,3121104,0
2006-01-12,11.459,11.459,11.316,11.316,2757043,0
2006-01-13,11.316,11.502,11.266,11.301,3791385,0
2006-01-17,11.301,11.325,11.109,11.125,3870268,0
2006-01-18,11.125,11.258,11.101,11.118,2283353,0
2006-01-19,11.177,11.177,11.014,11.109,2278363,0
2006-01-20,11.034,11.109,10.962,10.983,3257292,0
2006-01-23,10.974,11.169,10.955,11.042,2607235,0
2006-01-24,11.042,11.109,10.955,11.02,3868377,0
2006-01-25,11.02,11.109,10.983,11.014,3430831,0
2006-01-26,11.125,11.155,10.939,10.983,2189777,0
2006-01-27,10.992,11.066,10.962,10.962,2018798,0
2006-01-30,11.533,12.008,11.495,11.718,16474016,0
2006-01-31,11.778,12.253,11.718,12.236,8383717,0
2006-02-01,12.155,12.4,12.155,12.276,5158781,0
2006-02-02,12.319,12.346,12.117,12.149,3809990,0
2006-02-03,12.073,12.222,11.755,11.942,3535865,0
2006-02-06,12.073,12.26,12.022,12.17,3739339,0
2006-02-07,12.236,12.341,12.125,12.335,5373310,0
2006-02-08,12.593,12.593,12.335,12.451,2836596,0
2006-02-09,12.387,12.437,12.286,12.354,1837985,0
2006-02-10,12.341,12.451,12.286,12.335,1238757,0
2006-02-13,12.346,12.615,12.319,12.615,2159708,0
2006-02-14,12.571,12.881,12.557,12.853,4225968,0
2006-02-15,12.794,12.89,12.69,12.881,1777306,0
2006-02-16,12.845,12.912,12.646,12.881,2289153,0
2006-02-17,12.861,12.89,12.779,12.83,1667145,0
2006-02-21,12.779,12.853,12.623,12.63,1725660,0
2006-02-22,12.698,12.957,12.533,12.897,2570963,0
2006-02-23,12.867,12.957,12.77,12.779,1437785,0
2006-02-24,12.705,12.861,12.637,12.646,1818835,0
2006-02-27,12.607,12.711,12.571,12.571,3342241,0
2006-02-28,12.548,12.646,12.437,12.497,3584412,0
2006-03-01,12.437,12.497,12.387,12.429,3668549,0
2006-03-02,12.4,12.63,12.387,12.586,2117639,0
2006-03-03,12.482,12.593,12.407,12.511,2857228,0
2006-03-06,12.429,12.468,12.192,12.294,2798845,0
2006-03-07,12.294,12.429,12.253,12.414,1660808,0
2006-03-08,12.387,12.646,12.311,12.637,2706207,0
2006-03-09,12.607,12.646,12.422,12.504,2302504,0
2006-03-10,12.497,12.682,12.387,12.682,1895424,0
2006-03-13,12.667,12.89,12.63,12.83,3437301,0
2006-03-14,12.794,12.919,12.652,12.853,1836500,0
2006-03-15,12.853,12.873,12.599,12.674,1413240,0
2006-03-16,12.682,12.733,12.548,12.667,1361865,0
2006-03-17,12.741,12.993,12.652,12.993,3822129,0
2006-03-20,12.965,13.097,12.89,12.919,1111340,0
2006-03-21,12.919,12.993,12.822,12.83,1513830,0
2006-03-22,12.881,13.134,12.822,13.126,1571813,0
2006-03-23,13.126,13.356,12.965,13.289,4532186,0
2006-03-24,13.223,13.381,13.12,13.348,2216337,0
2006-03-27,13.297,13.4,13.201,13.348,1988599,0
2006-03-28,13.374,13.414,13.245,13.335,1659455,0
2006-03-29,13.374,13.392,13.134,13.26,1631007,0
2006-03-30,13.289,13.335,13.105,13.277,1492797,0
2006-03-31,13.348,13.586,13.177,13.447,4277344,0
2006-04-03,13.432,13.548,13.023,13.023,2516489,0
2006-04-04,13.032,13.083,12.912,12.941,2374370,0
2006-04-05,12.912,13.083,12.897,12.985,1521785,0
2006-04-06,12.948,13.016,12.853,12.941,1647995,0
2006-04-07,12.941,13.089,12.861,12.905,2081635,0
2006-04-10,12.941,13.023,12.845,13,1940460,0
2006-04-11,12.993,13.016,12.755,12.873,1309148,0
2006-04-12,12.83,12.83,12.607,12.779,1461109,0
2006-04-13,12.814,12.853,12.741,12.755,1452076,0
2006-04-17,12.698,12.801,12.236,12.346,3322689,0
2006-04-18,12.346,12.54,12.133,12.328,4531920,0
2006-04-19,12.511,12.814,12.468,12.77,3504989,0
2006-04-20,12.755,13.008,12.667,13.008,3884154,0
2006-04-21,13.083,13.097,12.927,13.032,3104385,0
2006-04-24,12.985,13.032,12.497,12.54,2600898,0
2006-04-25,12.504,12.845,12.468,12.733,3467774,0
2006-04-26,12.741,12.83,12.564,12.571,2219980,0
2006-04-27,12.517,12.579,12.341,12.354,2260024,0
2006-04-28,12.362,12.362,11.961,12,5416053,0
2006-05-01,12.163,12.4,12.133,12.276,3128790,0
2006-05-02,12.269,12.294,12.089,12.141,2663191,0
2006-05-03,12.117,12.341,12.117,12.184,2778616,0
2006-05-04,12.192,12.302,12.149,12.199,1637478,0
2006-05-05,12.341,12.341,12.155,12.214,1962843,0
2006-05-08,12.236,12.269,12.052,12.08,1707191,0
2006-05-09,12.052,12.133,11.887,11.969,3768191,0
2006-05-10,11.926,12.117,11.829,11.859,4358248,0
2006-05-11,11.887,12.015,11.821,11.904,3184075,0
2006-05-12,11.935,12.089,11.887,12.059,3334964,0
2006-05-15,12.067,12.207,11.976,12.17,5608466,0
2006-05-16,12.199,12.199,12.089,12.117,5080847,0
2006-05-17,12.043,12.043,11.821,11.821,3923396,0
2006-05-18,11.821,12.059,11.821,11.935,2482509,0
2006-05-19,11.961,12.035,11.859,12.008,2644046,0
2006-05-22,12.422,12.54,12.199,12.244,3175578,0
2006-05-23,12.244,12.378,12.236,12.236,2809359,0
2006-05-24,12.236,12.302,12.117,12.244,2919252,0
2006-05-25,12.26,12.369,12.141,12.199,3056515,0
2006-05-26,12.229,12.346,12.199,12.346,1554687,0
2006-05-30,12.346,12.437,12.236,12.4,2947163,0
2006-05-31,12.429,12.482,12.328,12.468,3024695,0
2006-06-01,12.517,12.54,12.286,12.533,2753127,0
2006-06-02,12.459,12.526,12.328,12.517,1650559,0
2006-06-05,12.444,12.444,12.276,12.294,1856186,0
2006-06-06,12.341,12.4,12.207,12.311,2128695,0
2006-06-07,12.319,12.362,12.184,12.199,3788421,0
2006-06-08,12.244,12.393,12.133,12.341,2178718,0
2006-06-09,12.28,12.474,12.207,12.222,1546325,0
2006-06-12,12.253,12.253,12.043,12.117,1645972,0
2006-06-13,12.117,12.362,12.104,12.26,2133414,0
2006-06-14,12.236,12.269,12.067,12.222,2173730,0
2006-06-15,12.214,12.482,12.199,12.482,1633971,0
2006-06-16,12.468,12.511,12.276,12.459,1901760,0
2006-06-19,12.482,12.511,12.192,12.236,1912955,0
2006-06-20,12.286,12.294,12.141,12.199,1578281,0
2006-06-21,12.149,12.346,12.133,12.207,1457872,0
2006-06-22,12.163,12.253,12.104,12.192,1352564,0
2006-06-23,12.117,12.178,11.976,12.125,1253323,0
2006-06-26,12.096,12.311,12.015,12.28,1549426,0
2006-06-27,12.207,12.236,11.947,11.947,2291308,0
2006-06-28,11.976,12.199,11.895,12.11,2318144,0
2006-06-29,12.163,12.311,12.035,12.302,1381282,0
2006-06-30,12.302,12.335,12.214,12.244,1081945,0
2006-07-03,12.236,12.319,12.214,12.319,450094,0
2006-07-05,12.28,12.335,12.067,12.096,2401608,0
2006-07-06,12.096,12.207,12.073,12.178,2002486,0
2006-07-07,12.178,12.28,12.11,12.28,1686962,0
2006-07-10,12.28,12.378,12.17,12.199,1818297,0
2006-07-11,12.192,12.222,11.961,12.178,1842567,0
2006-07-12,12.178,12.229,11.926,11.935,1744673,0
2006-07-13,11.935,12.17,11.904,11.985,2131392,0
2006-07-14,11.942,11.985,11.725,11.778,1563992,0
2006-07-17,12.599,13.462,12.571,13.053,10997152,0
2006-07-18,13.059,13.277,13.008,13.217,5074781,0
2006-07-19,13.237,13.44,13.21,13.277,3891170,0
2006-07-20,13.269,13.381,13.04,13.053,2854666,0
2006-07-21,13.066,13.163,12.845,13.12,2654428,0
2006-07-24,13.083,13.283,12.993,13.277,2125727,0
2006-07-25,13.201,13.335,13.142,13.217,2809227,0
2006-07-26,13.113,13.327,13.032,13.217,2865991,0
2006-07-27,13.237,13.327,12.957,12.965,1852816,0
2006-07-28,13.04,13.356,13.008,13.253,1630737,0
2006-07-31,13.269,13.513,13.26,13.381,2701487,0
2006-08-01,13.312,13.389,13.201,13.305,1969585,0
2006-08-02,13.305,13.548,13.217,13.52,2297649,0
2006-08-03,13.527,13.61,13.335,13.498,2612898,0
2006-08-04,13.601,13.72,13.269,13.342,1617116,0
2006-08-07,13.342,13.586,13.277,13.548,1733887,0
2006-08-08,13.548,13.616,13.297,13.335,1353911,0
2006-08-09,13.365,13.447,13.066,13.066,1316294,0
2006-08-10,13.016,13.481,13.008,13.389,2369513,0
2006-08-11,13.72,13.72,13.297,13.423,990119,0
2006-08-14,13.462,13.498,13.105,13.157,1729978,0
2006-08-15,13.26,13.342,13.073,13.201,2971432,0
2006-08-16,13.283,13.467,13.253,13.467,1935742,0
2006-08-17,13.423,13.714,13.423,13.601,2999749,0
2006-08-18,13.564,13.638,13.447,13.491,1402454,0
2006-08-21,13.4,13.541,13.365,13.498,1179969,0
2006-08-22,13.505,13.906,13.467,13.764,3581173,0
2006-08-23,13.795,13.795,13.573,13.714,1561699,0
2006-08-24,13.714,13.795,13.58,13.594,575358,0
2006-08-25,13.52,13.632,13.253,13.283,1369826,0
2006-08-28,13.348,13.919,13.342,13.891,2139079,0
2006-08-29,13.839,13.877,13.594,13.861,1515317,0
2006-08-30,13.906,14.026,13.839,13.993,1147608,0
2006-08-31,14.053,14.092,13.912,13.971,1060774,0
2006-09-01,14.04,14.173,13.971,14.113,1521383,0
2006-09-05,14.092,14.313,14.033,14.292,1769352,0
2006-09-06,14.173,14.261,14.075,14.166,1276380,0
2006-09-07,14.166,14.24,14.092,14.092,2005722,0
2006-09-08,14.033,14.159,13.959,14.098,1739818,0
2006-09-11,14.105,14.292,14.061,14.223,1604579,0
2006-09-12,14.128,14.319,14.105,14.313,2080696,0
2006-09-13,14.178,14.343,14.105,14.195,1379263,0
2006-09-14,14.195,14.27,14.084,14.223,1490101,0
2006-09-15,14.381,14.381,14.092,14.319,3235311,0
2006-09-18,14.351,14.484,14.284,14.44,1762876,0
2006-09-19,14.55,14.59,14.278,14.401,1896095,0
2006-09-20,14.506,14.55,14.387,14.514,1287706,0
2006-09-21,14.572,14.662,14.409,14.476,2281736,0
2006-09-22,14.521,14.521,14.27,14.417,1523407,0
2006-09-25,14.417,14.572,14.334,14.476,1758697,0
2006-09-26,14.433,14.699,14.387,14.669,1411355,0
2006-09-27,14.669,14.722,14.566,14.59,932409,0
2006-09-28,14.521,14.707,14.409,14.675,1668357,0
2006-09-29,14.683,14.699,14.499,14.609,1667007,0
2006-10-02,14.669,14.692,14.328,14.417,2243172,0
2006-10-03,14.499,14.796,14.387,14.749,2223893,0
2006-10-04,14.749,14.886,14.581,14.886,1636802,0
2006-10-05,14.781,14.855,14.699,14.855,1152598,0
2006-10-06,14.905,15.004,14.879,14.978,1888680,0
2006-10-09,14.986,15.203,14.832,15.203,2187080,0
2006-10-10,15.174,15.232,15.026,15.218,1943967,0
2006-10-11,15.123,15.218,15.048,15.174,1241730,0
2006-10-12,15.203,15.381,15.116,15.373,3366915,0
2006-10-13,15.388,15.388,15.264,15.353,2260839,0
2006-10-16,15.855,16.212,15.729,15.796,7311614,0
2006-10-17,15.692,16.212,15.651,16.093,5188311,0
2006-10-18,16.1,16.279,16.072,16.25,7687809,0
2006-10-19,16.131,16.212,15.902,15.967,3328349,0
2006-10-20,15.967,16.176,15.91,16.093,5578405,0
2006-10-23,16.279,16.708,16.234,16.591,7882115,0
2006-10-24,16.604,16.702,16.486,16.671,3816600,0
2006-10-25,16.612,16.702,16.501,16.576,2593618,0
2006-10-26,16.658,16.748,16.53,16.604,2978447,0
2006-10-27,16.545,16.73,16.524,16.687,3282912,0
2006-10-30,16.641,17.019,16.538,17.012,3642254,0
2006-10-31,16.871,16.997,16.755,16.783,4885197,0
2006-11-01,16.79,16.985,16.79,16.946,3999172,0
2006-11-02,16.961,17.051,16.767,16.837,3739069,0
2006-11-03,16.837,16.977,16.783,16.797,2428841,0
2006-11-06,16.797,17.285,16.797,17.235,4930229,0
2006-11-07,17.087,17.352,16.977,17.251,4306877,0
2006-11-08,17.259,17.406,17.095,17.345,2916689,0
2006-11-09,17.378,17.399,17.183,17.316,3874043,0
2006-11-10,17.316,17.413,17.235,17.378,2353873,0
2006-11-13,17.334,17.352,17.035,17.169,2495864,0
2006-11-14,17.169,17.553,17.124,17.538,4623067,0
2006-11-15,17.503,17.783,17.385,17.65,4041511,0
2006-11-16,17.682,17.767,17.621,17.65,3351410,0
2006-11-17,17.511,17.606,17.352,17.546,4482707,0
2006-11-20,17.606,17.717,17.102,17.294,4776917,0
2006-11-21,17.214,17.285,17.071,17.124,3989602,0
2006-11-22,16.969,17.117,16.842,17.012,5289309,0
2006-11-24,17.012,17.044,16.837,16.985,1159070,0
2006-11-27,16.887,16.985,16.45,16.508,5261125,0
2006-11-28,16.508,16.671,16.419,16.553,5155143,0
2006-11-29,16.234,16.352,16.116,16.271,4957739,0
2006-11-30,16.284,16.352,16.093,16.279,4228803,0
2006-12-01,16.219,16.508,15.96,16.131,3461030,0
2006-12-04,16.279,16.649,16.168,16.473,4422835,0
2006-12-05,16.501,16.545,16.352,16.494,3907485,0
2006-12-06,16.553,16.576,16.375,16.479,4464772,0
2006-12-07,16.545,16.56,16.317,16.508,5053339,0
2006-12-08,16.486,16.486,16.25,16.309,3474652,0
2006-12-11,16.317,16.392,16.204,16.292,4380763,0
2006-12-12,16.309,16.457,16.168,16.375,5898910,0
2006-12-13,16.375,16.649,16.352,16.598,4761822,0
2006-12-14,16.671,16.985,16.56,16.723,6240860,0
2006-12-15,16.797,16.953,16.687,16.937,8870212,0
2006-12-18,17.012,17.071,16.702,16.797,3748644,0
2006-12-19,16.783,16.837,16.628,16.797,4229881,0
2006-12-20,16.776,16.895,16.723,16.848,4958277,0
2006-12-21,16.848,17.012,16.702,16.717,2638923,0
2006-12-22,16.761,16.953,16.649,16.924,1680628,0
2006-12-26,16.931,16.985,16.783,16.977,1989541,0
2006-12-27,16.977,17.183,16.776,17.162,2357784,0
2006-12-28,17.162,17.162,16.671,16.748,3898988,0
2006-12-29,16.761,16.946,16.723,16.806,2183844,0
2007-01-03,16.937,17.183,16.783,17.095,4232442,0
2007-01-04,17.044,17.176,16.924,17.148,2841854,0
2007-01-05,17.301,17.399,16.783,17.006,3102497,0
2007-01-08,17.035,17.341,16.776,17.222,4255498,0
2007-01-09,17.294,17.435,16.961,17.31,10560409,0
2007-01-10,17.31,17.42,17.117,17.378,5053881,0
2007-01-11,17.385,17.488,17.341,17.472,4647071,0
2007-01-12,17.472,17.597,17.155,17.325,4390204,0
2007-01-16,17.385,17.458,17.065,17.109,5962149,0
2007-01-17,17.109,17.369,17.006,17.301,6178295,0
2007-01-18,17.334,17.399,17.012,17.242,4297434,0
2007-01-19,17.301,17.472,17.183,17.435,5637053,0
2007-01-22,17.378,17.538,17.31,17.511,4117560,0
2007-01-23,17.435,17.791,17.378,17.767,5020033,0
2007-01-24,17.775,17.837,17.673,17.83,2700005,0
2007-01-25,17.8,17.857,17.621,17.688,2737352,0
2007-01-26,17.688,17.8,17.532,17.767,3925279,0
2007-01-29,18.088,18.379,17.42,17.775,9823653,0
2007-01-30,17.8,17.985,17.709,17.939,8444526,0
2007-01-31,17.8,18.08,17.775,18.065,4809953,0
2007-02-01,18.155,18.541,18.118,18.466,6821071,0
2007-02-02,18.519,18.555,18.356,18.535,5066555,0
2007-02-05,18.473,18.696,18.325,18.628,6669781,0
2007-02-06,18.578,18.919,18.503,18.83,6167510,0
2007-02-07,18.838,19.194,18.838,19.149,6089709,0
2007-02-08,19.075,19.66,19.018,19.624,7018338,0
2007-02-09,19.624,19.653,19.178,19.305,7869979,0
2007-02-12,19.276,19.431,19.26,19.409,4596565,0
2007-02-13,19.431,19.667,19.254,19.595,4374344,0
2007-02-14,19.602,19.796,19.416,19.748,3520286,0
2007-02-15,19.69,19.86,19.653,19.807,3286417,0
2007-02-16,19.699,19.748,19.548,19.548,3386872,0
2007-02-20,19.565,20.061,19.556,19.973,4898949,0
2007-02-21,20.129,20.373,19.95,20.291,5620736,0
2007-02-22,20.23,20.246,19.796,19.891,4637633,0
2007-02-23,19.891,20.032,19.748,19.973,3530877,0
2007-02-26,20.061,20.104,19.648,19.727,3693377,0
2007-02-27,19.63,19.653,18.838,19.431,4080613,0
2007-02-28,19.208,19.288,18.897,19.288,5436548,0
2007-03-01,19.135,19.674,18.422,19.615,6416579,0
2007-03-02,19.491,19.95,19.469,19.578,7192956,0
2007-03-05,19.431,19.624,19.216,19.484,4686342,0
2007-03-06,19.648,20.211,19.542,20.068,6286438,0
2007-03-07,19.95,20.157,19.734,19.943,5091362,0
2007-03-08,20.09,20.424,20.032,20.401,3265380,0
2007-03-09,20.47,20.676,20.358,20.543,3199042,0
2007-03-12,20.543,20.639,20.358,20.565,4512365,0
2007-03-13,20.491,20.535,20.277,20.305,4743210,0
2007-03-14,20.358,20.44,20.09,20.291,4316715,0
2007-03-15,20.253,20.668,20.068,20.626,3481526,0
2007-03-16,20.685,20.727,20.475,20.552,4937404,0
2007-03-19,20.701,20.833,20.416,20.513,5734856,0
2007-03-20,20.602,21.024,20.47,20.876,6622994,0
2007-03-21,20.876,21.3,20.742,21.22,4394384,0
2007-03-22,20.966,21.35,20.966,21.138,3199448,0
2007-03-23,21.3,21.506,21.228,21.308,3627694,0
2007-03-26,21.28,21.336,20.943,21.308,3106134,0
2007-03-27,21.212,21.368,20.891,20.959,4818991,0
2007-03-28,20.929,20.929,20.342,20.388,5221147,0
2007-03-29,20.284,20.617,20.284,20.529,4426960,0
2007-03-30,20.632,20.742,20.284,20.447,3491143,0
2007-04-02,20.462,21.138,20.462,20.943,4907038,0
2007-04-03,21.003,21.28,21.003,21.187,4499424,0
2007-04-04,21.196,21.544,21.178,21.544,6048808,0
2007-04-05,21.604,22.012,21.56,21.987,4394958,0
2007-04-09,22.028,22.035,21.661,21.715,3240386,0
2007-04-10,21.728,21.76,21.589,21.686,3733703,0
2007-04-11,21.708,21.811,21.409,21.654,5120405,0
2007-04-12,21.433,21.441,21.024,21.345,8383954,0
2007-04-13,21.308,21.336,20.782,21.018,8772514,0
2007-04-16,21.506,21.64,20.727,20.841,13410186,0
2007-04-17,21.359,21.359,20.565,20.988,10737992,0
2007-04-18,20.914,21.196,20.848,21.049,7793522,0
2007-04-19,21.35,21.359,20.565,20.841,6485323,0
2007-04-20,20.936,21.084,20.908,21.055,6143372,0
2007-04-23,21.138,21.484,21.062,21.239,5701911,0
2007-04-24,20.884,21.055,20.61,20.943,5135074,0
2007-04-25,20.943,21.204,20.841,21.138,3980843,0
2007-04-26,20.632,21.397,20.632,21.262,3821808,0
2007-04-27,21.253,21.312,21.024,21.069,4313480,0
2007-04-30,21.171,21.449,20.943,20.988,4116150,0
2007-05-01,21.113,21.286,20.943,21.069,3320264,0
2007-05-02,21.286,21.457,21.22,21.368,2879476,0
2007-05-03,21.433,21.646,21.239,21.604,3782082,0
2007-05-04,21.619,21.728,21.515,21.604,3537218,0
2007-05-07,21.694,21.728,21.336,21.382,2587374,0
2007-05-08,21.389,21.417,20.996,21.253,3120698,0
2007-05-09,21.397,21.581,21.286,21.56,3467370,0
2007-05-10,21.589,21.76,21.515,21.661,4249400,0
2007-05-11,21.552,21.715,21.441,21.678,3013502,0
2007-05-14,21.694,21.847,21.523,21.544,2859923,0
2007-05-15,21.654,21.728,21.417,21.471,2538138,0
2007-05-16,21.581,21.678,21.069,21.178,3162250,0
2007-05-17,21.212,21.359,20.981,21.16,3023886,0
2007-05-18,21.246,21.506,21.22,21.382,2694850,0
2007-05-21,21.417,21.433,21.239,21.286,3387543,0
2007-05-22,21.204,21.646,21.049,21.544,3215360,0
2007-05-23,21.635,21.654,21.246,21.292,2336793,0
2007-05-24,21.292,21.478,21.178,21.368,2995974,0
2007-05-25,21.308,21.403,20.966,21.121,3005893,0
2007-05-29,21.16,21.28,21.01,21.069,2839293,0
2007-05-30,21.041,21.049,20.483,20.529,6111570,0
2007-05-31,20.581,20.981,20.529,20.774,5297642,0
2007-06-01,20.922,21.204,20.833,21.024,4437532,0
2007-06-04,20.701,20.981,20.535,20.639,4063165,0
2007-06-05,20.639,20.668,20.262,20.333,4750964,0
2007-06-06,20.342,20.342,19.995,20.284,4355952,0
2007-06-07,20.284,20.284,19.556,19.578,4989023,0
2007-06-08,19.357,19.476,19.149,19.445,5372096,0
2007-06-11,19.393,19.699,19.282,19.527,4197928,0
2007-06-12,19.527,19.674,19.022,19.075,5226875,0
2007-06-13,19.23,19.357,19.06,19.222,6093484,0
2007-06-14,19.296,19.393,19.142,19.26,3208209,0
2007-06-15,19.335,19.504,19.089,19.17,4001059,0
2007-06-18,19.149,19.288,18.919,19.216,4029781,0
2007-06-19,19.157,19.276,19.045,19.222,3600851,0
2007-06-20,19.296,19.372,18.882,18.889,3367455,0
2007-06-21,18.934,18.986,18.763,18.969,3430424,0
2007-06-22,18.942,19.03,18.726,18.785,6427207,0
2007-06-25,18.874,18.919,18.615,18.644,4392228,0
2007-06-26,18.66,18.748,18.466,18.644,4301212,0
2007-06-27,18.644,18.865,18.546,18.763,5186291,0
2007-06-28,18.78,18.986,18.674,18.691,3867975,0
2007-06-29,18.838,18.969,18.622,18.755,3636031,0
2007-07-02,18.83,19.089,18.755,19.06,2948895,0
2007-07-03,19.075,19.178,18.942,19.018,1637830,0
2007-07-05,18.993,19.111,18.846,19.082,3431946,0
2007-07-06,19.03,19.26,18.897,19.2,2347265,0
2007-07-09,19.208,19.305,18.977,19.018,3750394,0
2007-07-10,18.949,18.993,18.562,18.586,3780734,0
2007-07-11,18.586,19.135,18.541,19.097,5338927,0
2007-07-12,19.102,19.348,18.942,19.327,4967531,0
2007-07-13,19.245,19.74,19.06,19.674,7013708,0
2007-07-16,19.653,20.626,19.653,20.172,7992277,0
2007-07-17,20.246,20.246,19.572,19.624,7513840,0
2007-07-18,19.536,19.602,18.859,18.986,5652828,0
2007-07-19,19.001,19.135,18.719,18.733,3734547,0
2007-07-20,19.135,19.372,18.281,18.302,4557809,0
2007-07-23,18.438,18.438,18.148,18.215,3275497,0
2007-07-24,18.03,18.2,17.732,18.044,8040826,0
2007-07-25,18.072,18.134,17.65,17.991,6678054,0
2007-07-26,17.695,19.282,17.406,17.725,8162767,0
2007-07-27,17.725,17.725,16.997,17.413,5822781,0
2007-07-30,17.31,17.465,17.095,17.301,4678352,0
2007-07-31,17.443,17.451,16.924,16.989,6148971,0
2007-08-01,16.917,17.561,16.917,17.488,6841113,0
2007-08-02,16.755,17.755,16.687,17.19,6833928,0
2007-08-03,16.708,17.352,16.612,16.848,5336600,0
2007-08-06,16.917,17.532,16.776,17.532,6376851,0
2007-08-07,17.334,17.546,17.065,17.378,7192551,0
2007-08-08,17.325,17.36,16.917,17.035,7530098,0
2007-08-09,17.205,17.36,16.663,16.671,9014650,0
2007-08-10,16.53,17.285,16.284,17.087,5829738,0
2007-08-13,17.242,17.621,17.058,17.48,5474304,0
2007-08-14,16.761,17.19,16.392,17.058,9832686,0
2007-08-15,16.911,17.48,16.694,16.723,8592813,0
2007-08-16,16.56,16.767,16.271,16.368,9823382,0
2007-08-17,16.83,16.857,16.317,16.501,7070655,0
2007-08-20,16.508,16.871,16.441,16.73,4859850,0
2007-08-21,16.598,16.687,16.256,16.332,5039451,0
2007-08-22,16.419,16.687,16.399,16.658,2808280,0
2007-08-23,16.748,16.767,16.3,16.384,4842587,0
2007-08-24,16.317,16.508,16.176,16.486,3700234,0
2007-08-27,16.392,16.392,16.019,16.079,3454976,0
2007-08-28,15.967,16.227,15.737,15.894,6172901,0
2007-08-29,16.079,16.359,15.91,16.359,5808706,0
2007-08-30,16.279,16.279,16.027,16.079,4620104,0
2007-08-31,16.138,16.212,15.982,16.041,4304042,0
2007-09-04,15.914,16.375,15.91,16.292,5301888,0
2007-09-05,15.612,16.317,15.599,16.3,8566825,0
2007-09-06,16.317,16.494,16.196,16.256,7904414,0
2007-09-07,16.058,16.131,15.745,15.796,6082966,0
2007-09-10,15.834,15.87,15.551,15.7,5603613,0
2007-09-11,15.782,16.242,15.651,16.242,6243690,0
2007-09-12,16.182,17.325,16.176,16.924,12041340,0
2007-09-13,17.019,17.051,16.604,16.628,8162579,0
2007-09-14,16.56,16.871,16.53,16.658,5292273,0
2007-09-17,16.568,16.842,16.568,16.723,3197760,0
2007-09-18,16.767,17.316,16.739,17.316,5553857,0
2007-09-19,17.325,17.791,17.259,17.613,8147071,0
2007-09-20,17.578,17.591,17.285,17.472,5712561,0
2007-09-21,17.732,18.17,17.472,17.755,7818893,0
2007-09-24,17.923,17.939,17.285,17.369,5377624,0
2007-09-25,17.345,17.413,17.13,17.352,6717650,0
2007-09-26,17.428,17.666,17.352,17.597,5289035,0
2007-09-27,17.597,17.644,17.385,17.546,5012754,0
2007-09-28,17.465,17.578,17.197,17.399,8051867,0
2007-10-01,17.399,17.808,17.392,17.717,5556690,0
2007-10-02,17.767,18.065,17.682,17.857,6209853,0
2007-10-03,17.503,17.816,17.36,17.488,7494505,0
2007-10-04,17.553,17.553,16.953,17.058,5152178,0
2007-10-05,17.13,17.369,16.977,17.285,4113787,0
2007-10-08,17.251,17.352,16.887,16.961,2858980,0
2007-10-09,16.961,17.012,16.702,16.871,3436628,0
2007-10-10,16.871,16.989,16.761,16.806,2193145,0
2007-10-11,16.895,17.051,16.508,16.783,5408232,0
2007-10-12,16.761,16.989,16.584,16.649,2969707,0
2007-10-15,16.131,16.895,15.973,16.479,8275976,0
2007-10-16,16.479,16.604,16.325,16.346,6350351,0
2007-10-17,16.405,16.473,15.951,16.072,9102535,0
2007-10-18,16.384,16.392,15.902,15.902,9800595,0
2007-10-19,15.894,15.931,15.232,15.24,9746661,0
2007-10-22,15.203,15.454,15.116,15.381,6342123,0
2007-10-23,15.537,15.914,15.381,15.855,9707959,0
2007-10-24,15.737,15.782,15.28,15.5,6958742,0
2007-10-25,15.53,15.544,15.264,15.404,4739302,0
2007-10-26,15.5,15.678,15.272,15.642,5791848,0
2007-10-29,15.7,15.745,15.493,15.537,5675888,0
2007-10-30,15.5,15.633,15.144,15.181,4688870,0
2007-10-31,15.29,15.624,15.218,15.493,6252863,0
2007-11-01,15.353,15.729,15.218,15.232,7140233,0
2007-11-02,15.28,15.353,15.034,15.203,5399875,0
2007-11-05,15.804,16.368,15.567,15.767,8318492,0
2007-11-06,16.242,16.242,15.426,15.759,8039717,0
2007-11-07,15.575,15.599,15.203,15.284,11992756,0
2007-11-08,15.203,15.404,14.55,14.905,8661179,0
2007-11-09,14.862,14.953,14.692,14.804,5059788,0
2007-11-12,15.463,15.678,15.353,15.426,7327773,0
2007-11-13,15.651,15.716,15.493,15.716,5945964,0
2007-11-14,15.982,15.982,15.264,15.337,7594318,0
2007-11-15,15.446,15.486,14.781,14.871,7156117,0
2007-11-16,15.411,15.411,14.609,14.729,6913060,0
2007-11-19,14.818,14.818,14.476,14.624,5436151,0
2007-11-20,14.624,15.085,14.617,15.026,6654697,0
2007-11-21,14.929,14.978,14.692,14.804,4058336,0
2007-11-23,14.978,15.225,14.905,15.181,1645667,0
2007-11-26,15.151,15.723,15.151,15.5,8697972,0
2007-11-27,15.599,15.789,15.426,15.558,6636417,0
2007-11-28,15.633,15.633,14.796,14.871,6875723,0
2007-11-29,14.846,14.947,14.743,14.757,6959450,0
2007-11-30,14.765,14.893,14.722,14.818,8063855,0
2007-12-03,14.832,14.855,14.492,14.558,6539233,0
2007-12-04,14.392,14.804,14.392,14.722,4653901,0
2007-12-05,14.886,15.013,14.597,14.774,6348165,0
2007-12-06,14.765,14.862,14.529,14.855,5632066,0
2007-12-07,14.862,15.136,14.832,15.108,4215258,0
2007-12-10,15.108,15.419,15.108,15.299,3826064,0
2007-12-11,15.353,15.426,14.947,14.971,5956861,0
2007-12-12,15.36,15.723,15.02,15.21,3850071,0
2007-12-13,15.166,15.166,14.862,15.055,2816708,0
2007-12-14,14.953,15.048,14.566,14.662,5126006,0
2007-12-17,14.624,15.091,14.597,14.825,5668072,0
2007-12-18,14.959,14.995,14.662,14.757,4332899,0
2007-12-19,14.788,14.825,14.536,14.64,5229805,0
2007-12-20,14.765,14.804,14.536,14.804,4372137,0
2007-12-21,14.995,15.085,14.811,14.971,6387446,0
2007-12-24,14.846,15.29,14.846,15.076,1566042,0
2007-12-26,14.978,15.07,14.757,14.995,4088915,0
2007-12-27,15.039,15.076,14.609,14.632,3772323,0
2007-12-28,14.566,14.683,14.067,14.067,7064057,0
2007-12-31,14.033,14.261,13.966,14.122,4472185,0
2008-01-02,14.135,14.135,13.72,13.735,5168183,0
2008-01-03,13.802,13.823,13.423,13.467,5372430,0
2008-01-04,13.348,13.414,13.066,13.134,5173066,0
2008-01-07,13.186,13.277,12.993,13.17,3942016,0
2008-01-08,13.348,13.44,12.822,12.873,6059716,0
2008-01-09,12.861,12.861,12.526,12.794,5180905,0
2008-01-10,12.786,13.113,12.459,13.032,4955809,0
2008-01-11,12.89,12.965,12.548,12.607,4330176,0
2008-01-14,12.72,12.741,12.504,12.69,4406874,0
2008-01-15,12.517,12.615,12.178,12.346,5207592,0
2008-01-16,12.557,13.548,12.557,13.342,9063158,0
2008-01-17,13.356,13.454,12.822,12.897,7524544,0
2008-01-18,12.979,13.305,12.965,13.134,6414370,0
2008-01-22,12.393,13.535,12.393,13.374,8325819,0
2008-01-23,13.008,13.971,12.919,13.927,8755482,0
2008-01-24,14.047,14.278,13.705,14.159,7068221,0
2008-01-25,14.343,14.46,13.951,14.105,4520873,0
2008-01-28,14.151,14.328,13.795,14.319,3448317,0
2008-01-29,14.381,14.381,13.906,14.143,4081846,0
2008-01-30,14.105,14.425,13.891,14.047,3820038,0
2008-01-31,14.299,15.834,13.652,15.583,9923499,0
2008-02-01,15.583,15.834,15.373,15.811,4926840,0
2008-02-04,15.811,16.116,15.672,15.91,4510585,0
2008-02-05,15.708,15.938,15.218,15.28,4747252,0
2008-02-06,15.353,15.684,15.264,15.395,4321037,0
2008-02-07,15.353,15.848,15.306,15.633,4231609,0
2008-02-08,15.523,15.624,15.248,15.306,3364108,0
2008-02-11,15.353,15.515,15.21,15.337,6093232,0
2008-02-12,15.454,15.855,15.381,15.729,5372708,0
2008-02-13,15.678,16.168,15.633,16.058,5136083,0
2008-02-14,16.176,16.176,15.633,15.651,2961686,0
2008-02-15,15.663,15.692,15.299,15.426,5095420,0
2008-02-19,15.575,15.575,15.048,15.166,4021550,0
2008-02-20,15.055,15.575,15.055,15.507,4125646,0
2008-02-21,15.544,15.7,15.159,15.189,2687595,0
2008-02-22,15.272,15.337,14.886,15.315,3732815,0
2008-02-25,15.315,15.692,15.174,15.663,3190415,0
2008-02-26,15.615,15.828,15.463,15.544,4439671,0
2008-02-27,15.523,15.612,15.256,15.306,3430172,0
2008-02-28,15.284,15.284,14.929,14.978,2347466,0
2008-02-29,14.929,14.959,14.292,14.328,4760643,0
2008-03-03,14.284,14.455,14.128,14.381,5228075,0
2008-03-04,14.387,14.707,14.217,14.64,5924690,0
2008-03-05,14.59,14.905,14.499,14.632,4763586,0
2008-03-06,14.581,14.632,14.217,14.245,3623791,0
2008-03-07,14.195,14.648,14.026,14.374,3826151,0
2008-03-10,14.484,14.617,14.186,14.203,3189302,0
2008-03-11,14.536,14.966,14.245,14.966,4489539,0
2008-03-12,14.978,15.329,14.947,15.034,4389123,0
2008-03-13,14.832,15.129,14.514,15.039,4644828,0
2008-03-14,15.129,15.203,14.401,14.692,3743691,0
2008-03-17,14.572,14.757,14.313,14.581,4330957,0
2008-03-18,14.832,14.929,14.506,14.898,3497440,0
2008-03-19,14.947,15.5,14.938,15.108,4029136,0
2008-03-20,15.123,15.862,15.108,15.855,6007152,0
2008-03-24,15.82,16.271,15.775,16.234,5584584,0
2008-03-25,16.271,16.271,15.91,16.004,5147083,0
2008-03-26,15.951,15.96,15.605,15.759,3617188,0
2008-03-27,15.796,15.938,14.995,15.062,6104658,0
2008-03-28,15.062,15.256,14.959,15.039,2795638,0
2008-03-31,15.039,15.076,14.669,14.757,6989168,0
2008-04-01,14.839,15.723,14.736,15.723,4653325,0
2008-04-02,15.723,15.745,15.299,15.381,4254969,0
2008-04-03,15.264,15.848,15.256,15.796,3882928,0
2008-04-04,15.767,16.196,15.678,16.049,4141635,0
2008-04-07,16.131,16.309,16.004,16.168,4294726,0
2008-04-08,16.019,16.168,15.591,15.789,3965278,0
2008-04-09,15.767,15.914,15.346,15.381,2082879,0
2008-04-10,15.388,15.938,15.24,15.811,2647507,0
2008-04-11,15.44,15.811,15.44,15.583,2273042,0
2008-04-14,15.53,15.575,15.388,15.479,2066590,0
2008-04-15,15.599,15.615,15.388,15.515,2895300,0
2008-04-16,15.523,15.575,15.353,15.446,3074217,0
2008-04-17,15.419,15.612,15.322,15.558,3642318,0
2008-04-18,15.855,16.3,15.651,16.153,4215657,0
2008-04-21,14.839,15.203,14.602,14.832,9826275,0
2008-04-22,14.46,14.59,14.053,14.113,7341260,0
2008-04-23,14.254,14.254,13.906,14.135,8674491,0
2008-04-24,14.135,14.313,14.053,14.245,5511511,0
2008-04-25,14.292,14.374,14.084,14.284,4328752,0
2008-04-28,14.098,14.313,14.092,14.178,3917114,0
2008-04-29,14.166,14.203,14.061,14.159,4672907,0
2008-04-30,14.159,14.203,13.869,13.906,6635442,0
2008-05-01,13.823,14.284,13.795,14.203,4995802,0
2008-05-02,14.203,14.313,14.026,14.186,4406922,0
2008-05-05,14.061,14.159,13.756,14.01,4613062,0
2008-05-06,13.877,14.203,13.72,14.084,4053784,0
2008-05-07,13.877,14.409,13.72,14.24,2174358,0
2008-05-08,14.067,14.128,13.839,13.912,3080043,0
2008-05-09,13.735,14.245,13.735,14.128,4967251,0
2008-05-12,14.135,14.374,14.067,14.343,4321617,0
2008-05-13,14.409,14.825,14.381,14.722,4521530,0
2008-05-14,14.796,15.039,14.722,14.804,3051378,0
2008-05-15,14.846,15.048,14.602,15.004,3399248,0
2008-05-16,14.959,14.959,14.59,14.788,4102331,0
2008-05-19,14.832,15.189,14.736,15.02,5543843,0
2008-05-20,14.913,14.995,14.722,14.898,6092233,0
2008-05-21,14.898,15.013,14.492,14.572,3716149,0
2008-05-22,14.617,14.839,14.401,14.662,3426230,0
2008-05-23,14.692,14.818,14.499,14.729,4210684,0
2008-05-27,14.675,14.929,14.566,14.905,4645110,0
2008-05-28,14.839,15.129,14.825,15.02,5148501,0
2008-05-29,14.959,15.166,14.886,15.136,5206174,0
2008-05-30,15.091,15.203,14.846,14.938,3404994,0
2008-06-02,14.953,14.971,14.669,14.774,2910122,0
2008-06-03,14.692,14.886,14.59,14.624,3772475,0
2008-06-04,14.55,14.913,14.543,14.862,4875695,0
2008-06-05,14.886,15.116,14.825,15.108,3530255,0
2008-06-06,15.013,15.085,14.617,14.722,5435934,0
2008-06-09,14.707,14.953,14.55,14.893,4424108,0
2008-06-10,14.757,15.272,14.707,15.048,3851169,0
2008-06-11,14.938,15.013,14.536,14.536,3397739,0
2008-06-12,14.59,14.953,14.55,14.669,2436665,0
2008-06-13,14.796,15.197,14.715,15.099,2980669,0
2008-06-16,14.905,15.272,14.855,15.197,2843132,0
2008-06-17,15.225,15.264,14.683,14.729,4679487,0
2008-06-18,14.624,14.707,14.128,14.166,5866301,0
2008-06-19,14.135,14.392,14.01,14.292,3807608,0
2008-06-20,14.173,14.24,13.787,13.943,5502853,0
2008-06-23,14.061,14.061,13.564,13.61,3544018,0
2008-06-24,13.505,13.919,13.44,13.646,4763351,0
2008-06-25,13.735,14.002,13.594,13.726,6100071,0
2008-06-26,13.527,13.638,13.283,13.327,3204274,0
2008-06-27,13.283,13.4,12.993,13.142,6211971,0
2008-06-30,13.15,13.15,12.674,12.698,9181357,0
2008-07-01,12.579,12.83,12.362,12.593,7623062,0
2008-07-02,12.733,13.016,12.652,12.711,6082592,0
2008-07-03,12.794,13.008,12.667,12.77,2996328,0
2008-07-07,12.77,12.972,12.705,12.733,4693359,0
2008-07-08,12.727,13.229,12.682,13.229,4268049,0
2008-07-09,13.32,13.846,13.201,13.223,6931687,0
2008-07-10,13.201,13.217,12.779,12.912,5011414,0
2008-07-11,12.682,13.04,12.557,12.794,5739785,0
2008-07-14,12.927,13.046,12.599,12.711,5230275,0
2008-07-15,12.63,13.032,12.393,12.814,5237612,0
2008-07-16,12.808,13.134,12.667,13.126,5361602,0
2008-07-17,13.142,13.756,13.016,13.556,6514338,0
2008-07-18,15.28,15.708,14.804,15.322,17177101,0
2008-07-21,15.515,15.624,14.978,15.159,5932402,0
2008-07-22,15.013,15.633,14.879,15.605,4773809,0
2008-07-23,15.591,15.87,15.329,15.716,5471682,0
2008-07-24,15.716,15.811,15.299,15.373,5648518,0
2008-07-25,15.599,15.723,15.29,15.435,3662617,0
2008-07-28,14.898,15.299,14.871,14.971,3842269,0
2008-07-29,15.062,15.44,14.938,15.36,4405814,0
2008-07-30,15.411,15.612,14.953,15.174,4316350,0
2008-07-31,15.026,15.24,14.818,14.871,5159301,0
2008-08-01,15.02,15.322,14.683,15.189,4840922,0
2008-08-04,15.129,15.24,14.781,15.159,3198236,0
2008-08-05,15.256,15.642,15.225,15.567,5035414,0
2008-08-06,15.537,15.537,15.28,15.419,3432689,0
2008-08-07,15.21,15.551,15.039,15.353,3113126,0
2008-08-08,15.299,16.033,15.256,15.944,4190279,0
2008-08-11,15.944,16.279,15.651,15.96,4686652,0
2008-08-12,15.944,16.131,15.804,15.923,4553628,0
2008-08-13,15.877,15.894,15.353,15.624,2743032,0
2008-08-14,15.353,16.058,15.353,15.944,3782337,0
2008-08-15,15.902,16.242,15.902,16.161,3405574,0
2008-08-18,16.176,16.256,15.551,15.633,3373073,0
2008-08-19,15.663,15.663,15.108,15.24,3612568,0
2008-08-20,15.232,15.353,14.953,15.225,3835961,0
2008-08-21,15.013,15.454,14.929,15.388,5191497,0
2008-08-22,15.395,15.672,15.395,15.624,3823537,0
2008-08-25,15.507,15.558,14.879,14.938,4299417,0
2008-08-26,14.905,15.039,14.757,15.013,3990522,0
2008-08-27,14.749,14.905,14.476,14.572,4752966,0
2008-08-28,14.597,14.707,14.529,14.617,4880119,0
2008-08-29,14.514,14.572,14.113,14.334,6033804,0
2008-09-02,14.499,14.978,14.245,14.455,8650624,0
2008-09-03,14.521,14.655,14.223,14.543,7745504,0
2008-09-04,14.351,14.455,14.047,14.061,7587471,0
2008-09-05,13.831,14.186,13.831,14.113,7284492,0
2008-09-08,14.223,14.529,14.166,14.492,6146094,0
2008-09-09,14.476,14.743,14.178,14.24,7635821,0
2008-09-10,14.417,14.543,14.047,14.328,5451060,0
2008-09-11,14.328,14.536,14.026,14.387,6599958,0
2008-09-12,14.261,14.492,14.075,14.381,6201103,0
2008-09-15,14.098,14.736,14.092,14.455,8091525,0
2008-09-16,14.245,14.521,13.809,14.254,7036137,0
2008-09-17,14.092,14.092,13.72,13.809,7949790,0
2008-09-18,13.993,14.084,13.392,13.877,8718964,0
2008-09-19,13.883,14.743,13.374,13.586,7836524,0
2008-09-22,13.616,13.877,13.61,13.756,5466276,0
2008-09-23,13.756,14.211,13.541,13.601,3658405,0
2008-09-24,13.638,13.809,13.481,13.548,3027925,0
2008-09-25,13.623,13.993,13.491,13.586,4155429,0
2008-09-26,13.454,13.912,13.454,13.912,2837136,0
2008-09-29,13.726,13.959,13.17,13.374,7587878,0
2008-09-30,13.548,13.586,13.17,13.381,4742749,0
2008-10-01,13.245,13.646,13.245,13.454,5195550,0
2008-10-02,13.32,13.556,13.193,13.237,4997973,0
2008-10-03,13.392,13.66,12.979,13,5026292,0
2008-10-06,12.861,13.163,12.236,12.579,10929107,0
2008-10-07,12.674,12.786,12.207,12.253,7211834,0
2008-10-08,12.022,12.77,11.911,11.954,7498150,0
2008-10-09,12.015,12.015,10.568,10.576,9041634,0
2008-10-10,10.212,10.992,9.723,10.368,8534539,0
2008-10-13,10.939,11.066,10.516,10.962,4543693,0
2008-10-14,12.229,12.229,10.754,10.962,5970738,0
2008-10-15,10.931,11.078,10.064,10.272,4662526,0
2008-10-16,10.22,10.848,10.004,10.724,5723967,0
2008-10-17,10.447,11.028,10.447,10.718,6400059,0
2008-10-20,10.197,10.671,10.033,10.502,6242166,0
2008-10-21,10.285,10.507,10.257,10.346,4188838,0
2008-10-22,10.131,10.426,9.862,10.087,6566429,0
2008-10-23,10.175,10.175,9.567,9.886,6720115,0
2008-10-24,9.2914,10.012,9.2914,9.693,7525313,0
2008-10-27,9.582,9.774,9.3908,9.3908,6044846,0
2008-10-28,9.523,10.421,9.343,10.389,7681078,0
2008-10-29,10.242,11.147,10.242,10.651,5969518,0
2008-10-30,10.917,11.034,10.108,10.315,6607750,0
2008-10-31,10.376,11.139,10.25,11.132,6924719,0
2008-11-03,11.139,11.274,11.042,11.162,3920738,0
2008-11-04,11.325,11.502,11.125,11.384,4323896,0
2008-11-05,11.286,11.474,11.066,11.109,4523046,0
2008-11-06,11.095,11.301,10.738,10.769,4658229,0
2008-11-07,10.83,11.051,10.671,11.042,4541293,0
2008-11-10,11.221,11.221,10.822,10.983,3929829,0
2008-11-11,10.88,11.191,10.598,10.842,4506692,0
2008-11-12,10.718,10.769,10.353,10.381,4859341,0
2008-11-13,10.413,11.095,10.064,11.095,7261909,0
2008-11-14,10.481,11.074,10.294,10.315,4821850,0
2008-11-17,10.197,10.346,9.91,9.929,3330819,0
2008-11-18,10.1,10.1,9.254,9.4698,7485987,0
2008-11-19,9.56,9.642,8.4316,8.536,8769224,0
2008-11-20,8.3504,9.2263,8.3215,8.4706,7785141,0
2008-11-21,8.5959,8.721,8.0764,8.7137,8255959,0
2008-11-24,8.9362,9.2493,8.6022,9.0856,7228709,0
2008-11-25,9.3246,9.723,9.16,9.671,6901896,0
2008-11-26,9.384,10.064,9.3752,9.989,4410966,0
2008-11-28,10.294,10.376,9.989,10.138,2302517,0
2008-12-01,9.983,9.983,9.3363,9.3363,5069536,0
2008-12-02,9.4569,10.012,9.1735,9.953,12562985,0
2008-12-03,9.3966,9.827,9.0856,9.789,5644673,0
2008-12-04,10.22,10.568,10.004,10.28,6362608,0
2008-12-05,10.153,10.888,9.903,10.835,5616733,0
2008-12-08,11.058,11.408,10.554,11.316,6084659,0
2008-12-09,11.251,11.355,10.974,11.086,6189745,0
2008-12-10,11.125,11.281,10.917,11.095,3051737,0
2008-12-11,10.902,11.147,10.554,10.664,3638187,0
2008-12-12,10.413,10.924,10.353,10.83,5671848,0
2008-12-15,10.902,11.014,10.465,10.776,4066557,0
2008-12-16,10.848,11.274,10.806,11.162,4797657,0
2008-12-17,10.88,11.177,10.738,11.042,4642473,0
2008-12-18,11.266,11.482,10.842,11.118,6074386,0
2008-12-19,11.198,11.348,10.962,11.101,4844196,0
2008-12-22,11.058,11.101,10.848,11.101,5055884,0
2008-12-23,11.198,11.325,10.761,11.236,4653540,0
2008-12-24,11.251,11.348,11.139,11.274,1639631,0
2008-12-26,11.281,11.474,11.251,11.467,1571825,0
2008-12-29,11.449,11.681,11.391,11.664,4224987,0
2008-12-30,11.712,11.887,11.592,11.853,3359657,0
2008-12-31,11.829,12.059,11.731,11.865,3670802,0
2009-01-02,11.911,12.497,11.911,12.346,4236464,0
2009-01-05,12.346,12.346,12.052,12.125,6882337,0
2009-01-06,12.199,12.28,11.865,12.089,4849840,0
2009-01-07,11.911,12.11,11.792,11.88,3998376,0
2009-01-08,11.859,11.859,11.517,11.712,6924677,0
2009-01-09,11.637,11.712,11.325,11.384,3301015,0
2009-01-12,11.341,11.441,11.183,11.266,4699951,0
2009-01-13,11.221,11.414,11.132,11.355,5930086,0
2009-01-14,11.169,11.286,10.983,11.228,5727819,0
2009-01-15,11.198,11.664,11.147,11.54,5787502,0
2009-01-16,11.681,11.747,11.31,11.592,5149724,0
2009-01-20,11.6,11.637,11.118,11.147,6370763,0
2009-01-21,11.162,11.495,11.066,11.474,6310653,0
2009-01-22,11.414,11.592,11.147,11.422,5345352,0
2009-01-23,11.293,11.414,11.086,11.205,3703528,0
2009-01-26,11.408,11.629,10.999,11.147,5312528,0
2009-01-27,11.293,11.449,11.028,11.155,4354110,0
2009-01-28,11.286,11.502,11.236,11.414,3956563,0
2009-01-29,11.31,11.399,10.931,10.962,3902610,0
2009-01-30,10.79,11.028,10.381,10.522,6102926,0
2009-02-02,8.9428,9.0942,8.3731,8.8257,24950636,0
2009-02-03,8.685,9.3499,8.685,9.2415,11646589,0
2009-02-04,9.2493,9.3089,8.8933,8.9953,9712139,0
2009-02-05,8.9514,9.4638,8.907,9.4045,9377360,0
2009-02-06,9.3966,9.716,9.3664,9.575,5582596,0
2009-02-09,9.567,9.91,9.4926,9.723,5005162,0
2009-02-10,9.649,9.774,9.2631,9.3002,5804719,0
2009-02-11,9.3295,9.4569,9.2493,9.3499,4503509,0
2009-02-12,9.2195,9.3089,8.9362,9.269,5185622,0
2009-02-13,9.2631,9.3577,9.0191,9.0543,5014526,0
2009-02-17,8.8183,9.1542,8.8183,8.9813,7395802,0
2009-02-18,9.0191,9.0191,8.833,8.907,5026491,0
2009-02-19,8.9362,9.078,8.8765,8.9006,4836892,0
2009-02-20,8.8551,9.0714,8.7292,8.9362,6473914,0
2009-02-23,8.9953,9.0402,8.7447,8.7813,6389828,0
2009-02-24,8.8257,9.1055,8.7731,9.0113,4954426,0
2009-02-25,8.9514,9.1131,8.7584,8.907,5902546,0
2009-02-26,9.0038,9.0856,8.685,8.7447,4537523,0
2009-02-27,8.5959,9.0038,8.5291,8.7813,6106214,0
2009-03-02,8.6778,8.7813,8.3731,8.3731,6231452,0
2009-03-03,8.5069,8.5805,7.9208,7.95,9903452,0
2009-03-04,8.1358,8.2545,7.8689,8.0985,11175003,0
2009-03-05,8.0764,8.0841,7.6834,7.7501,6994348,0
2009-03-06,7.7722,8.0315,7.6907,8.0248,7875565,0
2009-03-09,8.0393,8.0841,7.7869,7.8539,5685618,0
2009-03-10,7.9208,8.2911,7.8836,8.2911,5844566,0
2009-03-11,8.2545,8.3504,8.0097,8.0841,5279157,0
2009-03-12,8.0543,8.522,7.9359,8.483,3741990,0
2009-03-13,8.4988,8.5579,8.3573,8.5579,2937980,0
2009-03-16,8.5959,8.6399,8.0985,8.2019,5855825,0
2009-03-17,8.1129,8.522,8.1129,8.522,3419550,0
2009-03-18,8.4988,8.8108,8.3286,8.6778,4903327,0
2009-03-19,8.7292,8.7648,8.3434,8.3652,5149162,0
2009-03-20,8.3966,8.4398,8.1206,8.1657,5381279,0
2009-03-23,8.3146,8.6399,8.1725,8.6399,3833394,0
2009-03-24,8.6022,8.8849,8.566,8.7648,5232522,0
2009-03-25,8.833,9.1946,8.7648,8.7813,9068142,0
2009-03-26,8.9278,9.2837,8.7648,9.2339,10115426,0
2009-03-27,9.2263,9.2263,8.8849,8.9681,7654074,0
2009-03-30,9.0467,9.0467,8.4759,8.5724,6615397,0
2009-03-31,8.6022,8.7447,8.4626,8.5511,5789488,0
2009-04-01,8.5805,8.9146,8.3573,8.8405,6235214,0
2009-04-02,8.9738,9.634,8.9278,9.441,6171077,0
2009-04-03,9.4698,9.603,9.3664,9.603,3435662,0
2009-04-06,9.553,9.582,9.3295,9.537,2991135,0
2009-04-07,9.4045,9.4856,9.2493,9.3002,3262545,0
2009-04-08,9.3363,9.4985,9.2493,9.4638,2429446,0
2009-04-09,9.612,9.938,9.545,9.903,3330176,0
2009-04-13,9.812,9.847,9.591,9.76,2841756,0
2009-04-14,9.701,9.767,9.2837,9.2914,5208866,0
2009-04-15,9.3002,9.3664,9.1667,9.343,4493261,0
2009-04-16,9.4103,9.738,9.3002,9.663,4998458,0
2009-04-17,10.161,11.251,10.087,11.132,12543586,0
2009-04-20,11.014,11.441,10.822,11.02,10670641,0
2009-04-21,10.983,11.177,10.822,10.896,10270053,0
2009-04-22,10.924,11.281,10.704,10.983,4908433,0
2009-04-23,10.88,11.028,10.576,10.968,5586914,0
2009-04-24,11.066,11.316,10.962,11.191,3937910,0
2009-04-27,11.02,11.109,10.776,10.888,5580309,0
2009-04-28,10.754,11.198,10.421,11.014,6404473,0
2009-04-29,11.078,11.441,10.974,11.31,5023267,0
2009-04-30,11.376,11.414,11.042,11.095,4533462,0
2009-05-01,11.109,11.191,10.872,11.139,3704855,0
2009-05-04,11.162,11.482,11.139,11.467,4395028,0
2009-05-05,11.449,11.731,11.399,11.689,4206298,0
2009-05-06,11.792,11.792,11.384,11.562,4727506,0
2009-05-07,11.614,11.629,11.169,11.293,3826063,0
2009-05-08,11.428,11.555,11.118,11.508,4583250,0
2009-05-11,11.384,11.399,10.88,11.147,5795477,0
2009-05-12,11.177,11.266,10.88,11.007,4580050,0
2009-05-13,10.896,10.974,10.397,10.465,4361997,0
2009-05-14,10.456,10.627,10.381,10.442,3519969,0
2009-05-15,10.442,10.592,10.294,10.339,3340990,0
2009-05-18,10.465,10.83,10.421,10.822,2916115,0
2009-05-19,10.769,11.074,10.718,10.983,4344533,0
2009-05-20,11.034,11.095,10.747,10.798,4153321,0
2009-05-21,10.678,10.724,10.332,10.539,3746036,0
2009-05-22,10.576,10.651,10.315,10.353,2215668,0
2009-05-26,10.353,11.066,10.353,11.014,4848980,0
2009-05-27,10.947,11.078,10.83,10.864,4219855,0
2009-05-28,10.939,11.058,10.754,10.968,5153995,0
2009-05-29,11.02,11.576,10.992,11.576,5442908,0
2009-06-01,11.681,12.229,11.621,12.104,4643176,0
2009-06-02,12.052,12.207,12.008,12.089,2308344,0
2009-06-03,12,12.236,11.969,12.229,3648549,0
2009-06-04,12.354,12.354,11.954,12.207,2753020,0
2009-06-05,12.346,12.422,12.067,12.125,2877987,0
2009-06-08,12.117,12.149,11.806,11.985,2314475,0
2009-06-09,12.043,12.11,11.865,12.059,1925139,0
2009-06-10,12.155,12.244,11.993,12.11,3345636,0
2009-06-11,12.155,12.362,12.089,12.253,3666472,0
2009-06-12,12.067,12.184,11.865,12.073,2319912,0
2009-06-15,11.985,12.015,11.517,11.718,3150100,0
2009-06-16,11.771,12.015,11.571,11.614,3865582,0
2009-06-17,11.584,11.799,11.474,11.712,4805169,0
2009-06-18,11.681,12.163,11.664,12.133,5376337,0
2009-06-19,12.253,12.414,12.11,12.163,5946653,0
2009-06-22,12.067,12.125,11.821,11.859,5148720,0
2009-06-23,11.873,11.942,11.592,11.657,3906019,0
2009-06-24,11.739,11.926,11.6,11.704,4393670,0
2009-06-25,11.673,12.015,11.614,11.942,3958776,0
2009-06-26,11.926,11.954,11.771,11.821,9244221,0
2009-06-29,11.88,11.993,11.629,11.947,5017282,0
2009-06-30,12.08,12.08,11.755,11.904,5695730,0
2009-07-01,11.969,12.236,11.88,12.133,4125711,0
2009-07-02,11.993,12.133,11.571,11.571,3895262,0
2009-07-06,11.562,11.621,11.316,11.584,3355934,0
2009-07-07,11.482,11.562,11.333,11.384,2664620,0
2009-07-08,11.399,11.399,11.177,11.293,3355084,0
2009-07-09,11.36,11.525,11.205,11.459,3896920,0
2009-07-10,11.355,11.49,11.177,11.266,3696987,0
2009-07-13,11.266,11.459,11.147,11.434,4587062,0
2009-07-14,11.428,11.697,11.333,11.697,4110421,0
2009-07-15,11.814,12.073,11.399,12.073,4933351,0
2009-07-16,12.043,12.089,11.755,12.008,4626646,0
2009-07-17,12.533,12.979,12.341,12.919,12784706,0
2009-07-20,13.008,13.513,13.008,13.432,8269575,0
2009-07-21,13.4,13.601,13.066,13.348,5595539,0
2009-07-22,13.32,13.374,13.016,13.053,5010792,0
2009-07-23,13.083,13.335,12.972,13.163,7660652,0
2009-07-24,13.142,13.21,12.934,13.12,3299216,0
2009-07-27,13.126,13.157,12.814,12.912,3144362,0
2009-07-28,12.867,12.972,12.801,12.89,3082638,0
2009-07-29,12.853,13.023,12.763,12.881,2652512,0
2009-07-30,13.023,13.335,12.905,13.12,4362029,0
2009-07-31,13.073,13.26,12.965,13.04,4232355,0
2009-08-03,13.113,13.12,12.927,13.053,2985956,0
2009-08-04,13.008,13.059,12.934,13.053,2417920,0
2009-08-05,12.993,13.083,12.77,12.845,3411288,0
2009-08-06,12.912,12.979,12.667,12.748,2881260,0
2009-08-07,12.867,13.32,12.861,13.26,3475642,0
2009-08-10,13.269,13.312,12.905,12.965,2317160,0
2009-08-11,12.985,13.186,12.83,13.134,2991109,0
2009-08-12,13.053,13.327,13.023,13.186,3338494,0
2009-08-13,13.253,13.462,13.046,13.432,3339738,0
2009-08-14,13.467,13.594,13.245,13.348,3528052,0
2009-08-17,13.229,13.245,12.853,12.993,3839335,0
2009-08-18,13.008,13.083,12.873,12.972,2334879,0
2009-08-19,12.905,13.134,12.814,13.089,3883672,0
2009-08-20,13.105,13.245,12.985,13.21,2008346,0
2009-08-21,13.253,13.556,13.217,13.481,3070511,0
2009-08-24,13.481,13.632,13.374,13.462,2156151,0
2009-08-25,13.513,13.906,13.467,13.705,3440568,0
2009-08-26,13.667,13.764,13.454,13.556,2218837,0
2009-08-27,13.505,13.705,13.392,13.61,1579208,0
2009-08-28,13.66,13.78,13.481,13.586,2060826,0
2009-08-31,13.481,13.564,13.217,13.342,3066906,0
2009-09-01,13.245,13.61,12.979,13.059,4010588,0
2009-09-02,13.059,13.406,13.008,13.312,3837892,0
2009-09-03,13.342,13.513,13.229,13.505,3154118,0
2009-09-04,13.481,13.809,13.4,13.667,3559801,0
2009-09-08,13.802,13.839,13.616,13.691,4823649,0
2009-09-09,13.691,13.869,13.632,13.72,3888912,0
2009-09-10,13.72,13.726,13.481,13.564,3808527,0
2009-09-11,13.573,13.586,13.481,13.498,4003980,0
2009-09-14,13.414,13.586,13.283,13.573,4386892,0
2009-09-15,13.541,13.897,13.447,13.787,3366475,0
2009-09-16,13.823,13.943,13.699,13.906,3032870,0
2009-09-17,13.912,14.223,13.816,14.173,5074457,0
2009-09-18,14.232,14.232,13.726,13.741,6462446,0
2009-09-21,13.652,13.764,13.505,13.573,2533866,0
2009-09-22,13.638,13.676,13.312,13.4,5141424,0
2009-09-23,13.454,13.573,13.305,13.348,4395460,0
2009-09-24,13.374,13.491,13.26,13.327,6991768,0
2009-09-25,13.297,13.44,13.269,13.32,5875785,0
2009-09-28,13.083,13.548,13.073,13.406,2192900,0
2009-09-29,13.481,13.691,13.381,13.632,3749042,0
2009-09-30,13.75,13.78,13.4,13.691,5994307,0
2009-10-01,13.846,13.853,13.305,13.392,4790557,0
2009-10-02,13.305,13.473,13.142,13.312,5276134,0
2009-10-05,13.32,13.447,13.177,13.4,4065777,0
2009-10-06,13.389,13.616,13.142,13.414,4189035,0
2009-10-07,13.389,13.541,13.186,13.342,2572729,0
2009-10-08,13.406,13.795,13.348,13.741,5324168,0
2009-10-09,13.787,13.846,13.667,13.823,2368671,0
2009-10-12,13.912,14.299,13.912,13.927,7151573,0
2009-10-13,13.971,14.092,13.891,13.993,4062781,0
2009-10-14,14.026,14.447,14.026,14.381,7451066,0
2009-10-15,14.334,14.521,14.245,14.521,5646281,0
2009-10-16,15.218,15.612,15.055,15.174,16963694,0
2009-10-19,14.879,15.076,14.597,14.871,8092493,0
2009-10-20,14.839,15.013,14.675,14.743,8627234,0
2009-10-21,14.683,14.947,14.609,14.662,5265020,0
2009-10-22,14.662,14.938,14.632,14.905,5308192,0
2009-10-23,14.832,14.971,14.409,14.476,4760827,0
2009-10-26,14.597,15.02,14.514,14.581,4739859,0
2009-10-27,14.543,14.597,14.178,14.223,5433612,0
2009-10-28,14.166,14.284,13.652,13.667,15186042,0
2009-10-29,13.802,14.217,13.714,14.186,4132158,0
2009-10-30,14.113,14.292,13.741,14.04,6032918,0
2009-11-02,14.092,14.409,13.877,14.245,5396618,0
2009-11-03,14.178,14.261,13.846,14.135,5778806,0
2009-11-04,14.173,14.374,14.067,14.128,4884819,0
2009-11-05,14.211,14.506,14.151,14.492,3179287,0
2009-11-06,14.46,14.648,14.313,14.64,2620897,0
2009-11-09,14.699,15.076,14.669,15.076,4165476,0
2009-11-10,14.986,15.197,14.898,15.181,7235188,0
2009-11-11,15.048,15.203,15.026,15.116,4502357,0
2009-11-12,15.174,15.232,15.039,15.144,4170699,0
2009-11-13,15.091,15.218,15.076,15.181,3984777,0
2009-11-16,15.21,15.373,15.144,15.272,5070964,0
2009-11-17,15.181,15.395,15.181,15.329,5213261,0
2009-11-18,15.373,15.411,15.144,15.24,3599431,0
2009-11-19,15.21,15.21,14.893,15.004,4232307,0
2009-11-20,15.02,15.07,14.715,14.839,6155374,0
2009-11-23,14.938,15.232,14.855,15.174,4439006,0
2009-11-24,14.978,15.218,14.978,15.151,3821955,0
2009-11-25,14.675,14.971,14.675,14.765,3562884,0
2009-11-27,14.381,14.655,14.313,14.514,2543804,0
2009-11-30,14.572,14.675,14.381,14.433,5093960,0
2009-12-01,14.499,14.947,14.476,14.832,5792494,0
2009-12-02,14.832,15.02,14.707,14.722,5087549,0
2009-12-03,14.675,14.811,14.581,14.59,2476033,0
2009-12-04,14.818,15.004,14.602,14.749,4604371,0
2009-12-07,14.765,14.92,14.675,14.855,6206738,0
2009-12-08,14.855,14.92,14.597,14.765,3224582,0
2009-12-09,14.749,14.818,14.392,14.572,2795617,0
2009-12-10,14.648,14.832,14.499,14.715,4280360,0
2009-12-11,14.715,14.855,14.662,14.743,4062326,0
2009-12-14,14.832,14.92,14.796,14.811,7412768,0
2009-12-15,14.749,14.986,14.675,14.765,9860565,0
2009-12-16,14.788,15.129,14.788,14.862,6267450,0
2009-12-17,14.757,14.839,14.669,14.743,4325329,0
2009-12-18,14.804,15.151,14.566,14.774,45716461,0
2009-12-21,14.92,15.02,14.749,14.788,10434591,0
2009-12-22,14.749,14.929,14.736,14.825,7621508,0
2009-12-23,14.839,14.971,14.811,14.92,4754651,0
2009-12-24,14.855,14.995,14.818,14.879,2485114,0
2009-12-28,14.905,15.026,14.886,14.995,2718757,0
2009-12-29,15.062,15.151,14.966,14.986,2226831,0
2009-12-30,15.013,15.129,14.953,15.02,2444704,0
2009-12-31,14.978,15.091,14.804,14.818,3048476,0
2010-01-04,14.986,15.076,14.804,14.825,4012563,0
2010-01-05,14.781,14.879,14.334,14.521,7019807,0
2010-01-06,14.514,14.521,14.232,14.46,8494503,0
2010-01-07,14.64,14.886,14.566,14.832,13098816,0
2010-01-08,14.832,14.879,14.64,14.662,4533967,0
2010-01-11,14.692,14.818,14.581,14.757,6985261,0
2010-01-12,14.715,14.757,14.223,14.351,8038514,0
2010-01-13,14.36,14.879,14.328,14.825,11633134,0
2010-01-14,14.839,15.232,14.683,15.189,14168501,0
2010-01-15,15.284,15.284,14.893,15.039,7774524,0
2010-01-19,14.953,15.471,14.947,15.411,6484463,0
2010-01-20,15.284,15.353,15.048,15.264,4929827,0
2010-01-21,15.299,15.575,15.034,15.264,10138450,0
2010-01-22,15.24,15.471,14.788,14.796,6726425,0
2010-01-25,14.855,15.048,14.707,14.804,4151316,0
2010-01-26,14.743,14.886,14.683,14.722,3306039,0
2010-01-27,14.749,14.825,14.602,14.804,5062211,0
2010-01-28,14.818,15.108,14.743,14.862,10902583,0
2010-01-29,15.151,15.21,14.143,14.624,18745208,0
2010-02-01,14.683,15.085,14.47,15.034,8577652,0
2010-02-02,14.871,15.446,14.855,15.435,7203040,0
2010-02-03,15.36,15.558,15.28,15.515,5474694,0
2010-02-04,15.28,15.479,14.846,14.855,6852887,0
2010-02-05,14.871,15.034,14.59,14.905,8956955,0
2010-02-08,15.02,15.256,14.846,14.879,7140559,0
2010-02-09,15.076,15.306,14.947,15.21,7009647,0
2010-02-10,15.144,15.29,14.905,15.034,6268463,0
2010-02-11,15.129,15.29,14.692,15.284,6713529,0
2010-02-12,15.108,15.599,15.055,15.567,9082954,0
2010-02-16,15.745,15.855,15.591,15.759,6953076,0
2010-02-17,15.91,16.107,15.583,15.99,11779581,0
2010-02-18,16.049,16.256,15.998,16.242,6894885,0
2010-02-19,16.271,16.317,16.064,16.153,8119375,0
2010-02-22,16.227,16.271,15.96,16.004,4633795,0
2010-02-23,16.049,16.219,15.982,16.168,10561233,0
2010-02-24,16.265,16.368,16.123,16.317,6001046,0
2010-02-25,16.138,16.411,16.033,16.375,7419162,0
2010-02-26,16.368,16.426,16.196,16.309,4828508,0
2010-03-01,16.309,16.368,16.145,16.368,5610743,0
2010-03-02,16.317,16.53,16.25,16.53,6104005,0
2010-03-03,16.553,16.612,16.196,16.271,5858268,0
2010-03-04,16.25,16.368,16.107,16.359,4905226,0
2010-03-05,16.494,16.848,16.332,16.687,8916034,0
2010-03-08,16.635,16.79,16.508,16.755,5518145,0
2010-03-09,16.997,17.051,16.68,16.761,6481955,0
2010-03-10,16.842,17.012,16.748,16.977,8363146,0
2010-03-11,16.887,16.985,16.797,16.924,7169258,0
2010-03-12,16.857,16.977,16.612,16.878,6623601,0
2010-03-15,16.937,17.035,16.767,17.012,5591156,0
2010-03-16,17.028,17.406,17.019,17.162,7158185,0
2010-03-17,17.087,17.301,17.019,17.214,2760918,0
2010-03-18,17.228,17.242,17.035,17.162,4378020,0
2010-03-19,17.285,17.406,16.694,17.197,7463800,0
2010-03-22,17.162,17.273,17.035,17.259,5248915,0
2010-03-23,17.285,17.31,17.065,17.222,5793305,0
2010-03-24,17.058,17.214,16.863,17.012,7033475,0
2010-03-25,17.169,17.183,16.904,16.904,5720953,0
2010-03-26,16.837,17.148,16.837,16.931,6357074,0
2010-03-29,17.139,17.251,17.071,17.124,3718111,0
2010-03-30,17.102,17.228,17.012,17.148,3348664,0
2010-03-31,17.058,17.19,16.842,16.863,2441682,0
2010-04-01,16.961,17.079,16.702,16.767,7137502,0
2010-04-05,16.878,17.443,16.806,17.443,5294909,0
2010-04-06,17.352,17.369,17.124,17.285,3473110,0
2010-04-07,17.19,17.31,17.006,17.162,3712083,0
2010-04-08,17.139,17.458,16.924,17.42,4847009,0
2010-04-09,17.406,17.443,17.139,17.19,6184077,0
2010-04-12,17.222,17.352,17.183,17.266,5647706,0
2010-04-13,17.242,17.516,17.235,17.399,6553514,0
2010-04-14,17.406,17.428,17.035,17.294,9740154,0
2010-04-15,17.242,17.644,17.176,17.613,8291147,0
2010-04-16,18.059,18.243,17.591,17.682,15376347,0
2010-04-19,17.882,17.985,17.124,17.443,9956724,0
2010-04-20,17.578,17.65,17.369,17.525,6801273,0
2010-04-21,17.472,17.57,17.205,17.503,7409699,0
2010-04-22,17.406,17.546,17.176,17.378,5887023,0
2010-04-23,17.294,17.482,17.213,17.46,4559815,0
2010-04-26,17.532,17.83,17.472,17.695,0,0
2010-04-27,17.971,18.111,17.197,17.266,7487689,0
2010-04-28,17.334,17.36,17.051,17.235,6119620,0
2010-04-29,17.19,17.578,17.095,17.538,5800317,0
2010-04-30,17.57,17.717,17.051,17.071,6005338,0
2010-05-03,17.251,17.843,17.251,17.767,5906879,0
2010-05-04,17.458,17.488,16.917,17.051,7563083,0
2010-05-05,17.051,17.266,16.878,16.969,6511876,0
2010-05-06,16.842,16.953,15.24,16.392,8783008,0
2010-05-07,16.212,16.375,15.558,15.91,12014077,0
2010-05-10,16.419,16.755,16.419,16.68,7706734,0
2010-05-11,16.591,17.058,16.486,16.924,9042550,0
2010-05-12,16.924,17.214,16.871,17.169,5854707,0
2010-05-13,17.012,17.028,16.368,16.411,7570605,0
2010-05-14,16.325,16.336,16.019,16.292,9218363,0
2010-05-17,16.434,16.708,16.116,16.663,8401900,0
2010-05-18,16.708,16.83,16.399,16.56,12059730,0
2010-05-19,16.524,16.755,16.242,16.399,8776878,0
2010-05-20,16.085,16.204,15.759,15.842,8418830,0
2010-05-21,15.7,16.107,15.395,15.91,10254392,0
2010-05-24,15.82,16.116,15.656,15.914,9437672,0
2010-05-25,15.544,15.848,15.203,15.848,9904598,0
2010-05-26,15.886,16.116,15.692,15.782,7570153,0
2010-05-27,16.011,16.161,15.87,16.093,6151222,0
2010-05-28,16.027,16.227,15.82,16.064,6489507,0
2010-06-01,15.938,16.3,15.767,15.767,7327787,0
2010-06-02,15.82,16.107,15.723,16.072,6231563,0
2010-06-03,16.058,16.332,15.99,16.107,7389545,0
2010-06-04,15.745,16.004,15.411,15.463,8430365,0
2010-06-07,15.454,15.583,15.108,15.129,6488550,0
2010-06-08,15.129,15.373,14.938,15.353,8069485,0
2010-06-09,15.395,15.804,15.256,15.353,6334036,0
2010-06-10,15.567,16.004,15.5,15.973,7128782,0
2010-06-11,15.811,15.99,15.7,15.982,5547844,0
2010-06-14,16.176,16.212,16.033,16.079,6972309,0
2010-06-15,16.219,16.604,16.161,16.508,8544745,0
2010-06-16,16.486,16.911,16.411,16.755,9029658,0
2010-06-17,16.79,16.911,16.584,16.797,6057546,0
2010-06-18,16.813,16.911,16.628,16.687,6998202,0
2010-06-21,16.687,16.985,16.441,16.56,5823887,0
2010-06-22,16.776,16.937,16.219,16.336,9206186,0
2010-06-23,16.317,16.68,16.227,16.568,9098950,0
2010-06-24,16.612,17.028,16.501,16.62,11998759,0
2010-06-25,16.591,16.62,16.058,16.309,11132495,0
2010-06-28,16.384,16.545,16.1,16.279,5262042,0
2010-06-29,16.123,16.188,15.729,15.886,9707549,0
2010-06-30,15.875,16.132,15.624,15.694,7215923,0
2010-07-01,15.723,15.848,15.411,15.759,6488697,0
2010-07-02,15.877,15.944,15.454,15.537,5833402,0
2010-07-06,15.729,15.951,15.463,15.615,6080809,0
2010-07-07,15.692,16.161,15.651,16.123,6609498,0
2010-07-08,16.131,16.219,15.91,16.196,9871071,0
2010-07-09,16.161,16.776,16.107,16.739,8264627,0
2010-07-12,16.767,17.183,16.093,16.878,7279110,0
2010-07-13,17.044,17.169,16.953,17.071,6574240,0
2010-07-14,17.109,17.169,16.62,16.813,9273459,0
2010-07-15,16.887,17.13,16.62,17.058,7765221,0
2010-07-16,16.441,16.494,15.404,15.435,24298013,0
2010-07-19,15.551,15.855,15.471,15.775,10767171,0
2010-07-20,15.337,15.759,15.264,15.684,9225070,0
2010-07-21,15.692,15.708,15.256,15.322,7050361,0
2010-07-22,15.523,15.886,15.44,15.612,7104621,0
2010-07-23,15.642,15.902,15.537,15.753,6575440,0
2010-07-26,15.723,16.182,15.633,16.161,5677615,0
2010-07-27,16.219,16.265,15.877,15.973,4106158,0
2010-07-28,16.004,16.064,15.737,15.886,4987166,0
2010-07-29,16.041,16.131,15.599,15.804,5969062,0
2010-07-30,15.558,15.944,15.486,15.692,8197385,0
2010-08-02,15.842,16.161,15.789,15.944,5520292,0
2010-08-03,15.944,15.973,15.633,15.7,5259093,0
2010-08-04,15.7,16.188,15.7,16.138,4353888,0
2010-08-05,16.041,16.346,16.041,16.336,4915033,0
2010-08-06,16.176,16.405,16.093,16.352,7028329,0
2010-08-09,16.45,16.612,16.392,16.568,3454232,0
2010-08-10,16.479,16.702,16.399,16.568,6695366,0
2010-08-11,16.332,16.384,16.123,16.168,9931102,0
2010-08-12,15.902,16.212,15.848,16.145,5189312,0
2010-08-13,16.058,16.325,16.033,16.123,4424577,0
2010-08-16,15.967,16.182,15.855,16.1,3889531,0
2010-08-17,16.3,16.628,16.145,16.457,3354748,0
2010-08-18,16.419,16.717,16.219,16.538,3691613,0
2010-08-19,16.473,16.486,15.914,16.138,4514703,0
2010-08-20,16.085,16.145,15.834,16.116,3677528,0
2010-08-23,16.265,16.419,15.886,15.982,4540226,0
2010-08-24,15.855,15.87,15.583,15.737,6025160,0
2010-08-25,15.745,16.027,15.575,15.99,6422865,0
2010-08-26,15.967,16.138,15.708,15.708,5873000,0
2010-08-27,15.789,16.041,15.567,15.775,10498724,0
2010-08-30,15.7,15.828,15.471,15.479,5967707,0
2010-08-31,15.415,15.702,15.281,15.565,10287460,0
2010-09-01,15.678,15.982,15.672,15.729,11371960,0
2010-09-02,15.753,16.079,15.651,16.064,6232648,0
2010-09-03,16.242,16.309,16.004,16.271,4777485,0
2010-09-07,16.25,16.25,15.982,16.033,3579985,0
2010-09-08,16.093,16.271,16.058,16.085,3611010,0
2010-09-09,16.256,16.434,16.219,16.332,5324743,0
2010-09-10,16.399,16.441,16.309,16.346,2955659,0
2010-09-13,16.399,16.494,16.188,16.352,4503610,0
2010-09-14,16.3,16.346,16.004,16.204,6759085,0
2010-09-15,16.176,16.466,16.1,16.419,5139836,0
2010-09-16,16.392,16.641,16.352,16.598,5356423,0
2010-09-17,16.663,17.058,16.649,16.755,8732658,0
2010-09-20,16.806,17.242,16.806,17.13,5229667,0
2010-09-21,17.214,17.214,16.857,17.019,6283307,0
2010-09-22,17.012,17.169,16.857,17.071,6954616,0
2010-09-23,16.937,17.399,16.887,17.222,6185625,0
2010-09-24,17.495,17.65,17.413,17.621,5800781,0
2010-09-27,17.65,17.682,17.242,17.28,9559179,0
2010-09-28,17.385,17.628,17.148,17.546,6209554,0
2010-09-29,17.532,17.606,17.28,17.465,4538902,0
2010-09-30,17.594,17.639,17.128,17.4,6506778,0
2010-10-01,17.495,17.65,17.406,17.511,4825493,0
2010-10-04,17.511,17.613,17.169,17.242,6105434,0
2010-10-05,17.495,17.906,17.495,17.849,12404393,0
2010-10-06,17.8,17.808,17.352,17.42,6459754,0
2010-10-07,17.553,17.666,17.413,17.546,3847817,0
2010-10-08,17.553,17.824,17.399,17.762,5004696,0
2010-10-11,17.725,17.906,17.709,17.791,3399598,0
2010-10-12,17.762,17.8,17.352,17.749,9116811,0
2010-10-13,17.849,18.125,17.808,18.014,6063340,0
2010-10-14,17.991,18.059,17.725,17.8,5712121,0
2010-10-15,16.694,16.911,16.325,16.649,24383242,0
2010-10-18,16.917,17.13,16.635,16.723,9746615,0
2010-10-19,16.767,17.028,16.612,16.821,9087540,0
2010-10-20,16.931,17.058,16.545,16.56,9885075,0
2010-10-21,16.694,17.079,16.62,16.857,19199753,0
2010-10-22,16.961,17.285,16.895,17.242,10865340,0
2010-10-25,17.352,17.636,17.294,17.516,6242384,0
2010-10-26,17.503,17.57,17.285,17.325,5465170,0
2010-10-27,17.251,17.392,17.109,17.369,3646991,0
2010-10-28,17.488,17.495,17.155,17.197,4016036,0
2010-10-29,17.246,17.358,17.148,17.299,4063193,0
2010-11-01,17.42,17.597,17.222,17.352,4143251,0
2010-11-02,17.581,17.976,17.505,17.84,5565885,0
2010-11-03,17.843,17.971,17.458,17.606,5810183,0
2010-11-04,17.8,17.971,17.591,17.897,8849764,0
2010-11-05,17.849,17.947,17.591,17.755,5075559,0
2010-11-08,17.755,17.857,17.606,17.732,3466920,0
2010-11-09,17.732,17.762,17.435,17.532,2878483,0
2010-11-10,17.546,17.688,17.392,17.658,2911591,0
2010-11-11,17.553,17.762,17.42,17.755,4381455,0
2010-11-12,17.644,17.8,17.443,17.57,5044695,0
2010-11-15,17.597,17.703,17.428,17.465,2832345,0
2010-11-16,17.495,18.719,17.488,18.044,13990054,0
2010-11-17,17.955,18.541,17.918,18.482,9137901,0
2010-11-18,18.6,18.772,18.535,18.622,8952225,0
2010-11-19,18.541,18.702,18.318,18.615,26104895,0
2010-11-22,18.615,18.755,18.466,18.674,16557399,0
2010-11-23,18.461,18.8,18.443,18.733,5789477,0
2010-11-24,18.808,19.268,18.808,18.874,9017890,0
2010-11-26,18.838,19.216,18.755,19.082,8008687,0
2010-11-29,18.852,19.178,18.838,19.045,6416256,0
2010-11-30,18.879,19.317,18.879,19.166,17693270,0
2010-12-01,18.808,19.282,18.808,19.001,7592683,0
2010-12-02,18.993,19.149,18.889,18.963,6535918,0
2010-12-03,18.934,19.335,18.919,19.296,4979698,0
2010-12-06,19.335,19.335,19.082,19.089,4115563,0
2010-12-07,19.238,19.372,18.977,19.022,4742025,0
2010-12-08,19.037,19.126,18.905,18.956,3880267,0
2010-12-09,19.069,19.089,18.733,18.889,4104709,0
2010-12-10,18.934,19.119,18.733,18.897,3581334,0
2010-12-13,19.416,19.469,18.791,18.838,4689650,0
2010-12-14,18.949,18.993,18.78,18.882,3924717,0
2010-12-15,18.919,18.928,18.644,18.748,4897241,0
2010-12-16,18.837,18.911,18.567,18.808,4188117,0
2010-12-17,18.83,19.075,18.652,19.03,6447339,0
2010-12-20,19.022,19.135,18.919,19.03,22029955,0
2010-12-21,19.082,19.288,19.001,19.185,4219704,0
2010-12-22,19.254,19.801,19.216,19.452,7787385,0
2010-12-23,19.365,19.497,19.097,19.194,2079295,0
2010-12-27,19.194,19.305,18.993,19.2,1571347,0
2010-12-28,19.2,19.305,18.919,19.06,2178712,0
2010-12-29,19.113,19.166,18.992,19.07,1771569,0
2010-12-30,19.053,19.173,18.969,18.969,2413370,0
2010-12-31,19.005,19.042,18.827,18.858,2686539,0
2011-01-03,19.037,19.194,19.03,19.119,5037165,0
2011-01-04,19.089,19.23,18.594,18.748,7176512,0
2011-01-05,18.66,18.949,18.555,18.889,3061681,0
2011-01-06,18.852,18.859,18.309,18.429,8342328,0
2011-01-07,18.473,18.637,17.857,17.932,8008464,0
2011-01-10,17.889,17.918,17.511,17.725,8224636,0
2011-01-11,17.775,17.897,17.695,17.83,5290663,0
2011-01-12,17.911,17.985,17.57,17.762,6169086,0
2011-01-13,17.791,17.906,17.695,17.837,3731954,0
2011-01-14,17.586,17.843,17.369,17.762,8809962,0
2011-01-18,17.67,17.745,17.549,17.691,8561729,0
2011-01-19,17.705,17.728,17.541,17.677,3730925,0
2011-01-20,17.673,17.717,17.488,17.621,4656749,0
2011-01-21,17.682,17.682,17.36,17.435,4855069,0
2011-01-24,17.451,17.591,17.378,17.538,5314805,0
2011-01-25,17.435,17.621,17.352,17.606,3784791,0
2011-01-26,17.591,17.864,17.561,17.8,3867305,0
2011-01-27,17.816,18.08,17.8,18.014,3322336,0
2011-01-28,18.052,18.103,17.42,17.435,3802593,0
2011-01-31,17.453,17.761,17.368,17.56,3591712,0
2011-02-01,17.709,17.971,17.628,17.911,6196756,0
2011-02-02,18.515,18.778,18.029,18.072,12444082,0
2011-02-03,18.065,18.717,18.059,18.591,7444405,0
2011-02-04,18.544,18.79,18.455,18.724,4790621,0
2011-02-07,18.652,18.889,18.519,18.822,4770286,0
2011-02-08,18.8,18.977,18.674,18.963,3374341,0
2011-02-09,18.905,19.128,18.882,19.07,3711110,0
2011-02-10,19.022,19.121,18.747,19.01,3535959,0
2011-02-11,18.919,18.978,18.717,18.957,3102077,0
2011-02-14,18.928,18.942,18.644,18.791,3055780,0
2011-02-15,18.679,18.77,18.477,18.77,4044167,0
2011-02-16,18.784,19.091,18.731,18.964,5031301,0
2011-02-17,18.97,19.202,18.815,19.172,4320117,0
2011-02-18,19.144,19.179,18.934,18.942,5853762,0
2011-02-22,18.928,19.03,18.641,18.747,4198259,0
2011-02-23,18.74,18.77,18.26,18.612,7013199,0
2011-02-24,18.625,18.641,18.149,18.432,5418904,0
2011-02-25,18.455,18.724,18.35,18.649,4593913,0
2011-02-28,18.698,18.826,18.6,18.751,4596572,0
2011-03-01,18.753,18.957,18.582,18.597,5853954,0
2011-03-02,18.567,18.829,18.515,18.77,4259818,0
2011-03-03,18.928,19.218,18.889,19.144,4205818,0
2011-03-04,19.121,19.165,18.882,19.098,4307859,0
2011-03-07,19.113,19.3,18.79,18.986,4178456,0
2011-03-08,18.753,19.225,18.731,19.144,3639720,0
2011-03-09,19.144,19.263,18.897,19.128,4114823,0
2011-03-10,18.928,18.97,18.696,18.761,5141397,0
2011-03-11,18.74,18.851,18.612,18.761,3529316,0
2011-03-14,18.605,18.873,18.463,18.717,4199829,0
2011-03-15,18.29,18.658,18.26,18.567,4299216,0
2011-03-16,18.381,18.469,18.096,18.283,6218057,0
2011-03-17,18.533,18.608,18.298,18.352,4570660,0
2011-03-18,18.493,18.544,18.26,18.44,8216727,0
2011-03-21,18.641,18.851,18.612,18.612,1733717,0
2011-03-22,18.53,18.625,18.372,18.394,5529813,0
2011-03-23,18.394,18.672,18.245,18.612,4046755,0
2011-03-24,18.649,18.942,18.41,18.905,4186162,0
2011-03-25,18.928,19.113,18.815,18.859,3477366,0
2011-03-28,18.95,19.018,18.724,18.731,3123066,0
2011-03-29,18.696,18.784,18.559,18.709,4109228,0
2011-03-30,18.761,18.784,18.625,18.696,4730278,0
2011-03-31,18.712,18.757,18.613,18.66,4313187,0
2011-04-01,18.753,19.061,18.724,18.905,4568356,0
2011-04-04,19.001,19.018,18.851,18.964,2744146,0
2011-04-05,18.911,19.083,18.851,19.045,4764203,0
2011-04-06,19.151,19.338,18.978,19.137,5758443,0
2011-04-07,19.061,19.315,18.986,19.188,4642388,0
2011-04-08,19.291,19.309,18.905,18.986,4506883,0
2011-04-11,19.054,19.383,19.018,19.291,5609630,0
2011-04-12,19.212,19.485,18.857,18.948,7922587,0
2011-04-13,19.038,19.061,18.829,19.03,5512183,0
2011-04-14,18.859,19.263,18.851,19.263,7273292,0
2011-04-15,19.84,20.752,19.814,20.057,16703581,0
2011-04-18,19.807,19.832,19.428,19.638,6314022,0
2011-04-19,20.005,20.018,19.666,19.861,5754074,0
2011-04-20,20.049,20.208,19.937,20.154,7861848,0
2011-04-21,20.175,20.175,19.585,19.959,7235130,0
2011-04-25,19.944,20.064,19.789,19.898,3020887,0
2011-04-26,20.026,20.07,19.848,20.012,5601839,0
2011-04-27,20.086,20.199,19.951,20.16,4494436,0
2011-04-28,20.199,20.31,20.012,20.251,4300644,0
2011-04-29,20.171,20.272,19.978,19.996,7934094,0
2011-05-02,20.125,20.147,19.861,19.979,5208656,0
2011-05-03,19.937,20.071,19.687,19.725,4702423,0
2011-05-04,19.822,20.027,19.719,20.019,11285593,0
2011-05-05,19.875,20.058,19.78,19.937,5377144,0
2011-05-06,20.042,20.17,19.806,19.944,5794852,0
2011-05-09,19.979,20.092,19.875,20.018,4961440,0
2011-05-10,20.042,20.149,20.005,20.109,2734057,0
2011-05-11,20.162,20.201,19.725,19.796,3475549,0
2011-05-12,19.807,20.131,19.714,20.041,3484001,0
2011-05-13,20.027,20.08,19.787,19.868,2808599,0
2011-05-16,19.796,19.868,19.657,19.796,3756598,0
2011-05-17,19.671,20.042,19.671,19.997,5701720,0
2011-05-18,20.005,20.109,19.855,20.071,3711119,0
2011-05-19,20.155,20.245,19.988,20.193,4172589,0
2011-05-20,20.184,20.184,19.868,19.973,2707911,0
2011-05-23,19.801,19.988,19.732,19.868,3324286,0
2011-05-24,19.847,19.979,19.696,19.882,3747000,0
2011-05-25,19.822,20.019,19.725,19.897,3177087,0
2011-05-26,19.868,19.891,19.581,19.78,3200199,0
2011-05-27,19.738,19.855,19.634,19.711,2334261,0
2011-05-31,19.707,19.928,19.7,19.919,5169183,0
2011-06-01,19.855,20.201,19.719,19.732,4533299,0
2011-06-02,19.732,19.847,19.662,19.732,3198506,0
2011-06-03,19.497,19.626,19.324,19.393,4538275,0
2011-06-06,19.346,19.461,19.203,19.422,3558235,0
2011-06-07,19.485,19.567,19.363,19.378,3799391,0
2011-06-08,19.324,19.324,19.001,19.045,4250469,0
2011-06-09,19.076,19.285,19.03,19.265,3460582,0
2011-06-10,19.166,19.258,19.082,19.152,4333826,0
2011-06-13,19.166,19.393,19.16,19.317,3453017,0
2011-06-14,19.504,19.581,19.339,19.452,3778840,0
2011-06-15,19.273,19.619,19.241,19.346,4722034,0
2011-06-16,19.438,19.638,19.317,19.471,3495804,0
2011-06-17,19.657,19.875,19.581,19.719,5838487,0
2011-06-20,19.787,20.269,19.771,20.245,9023866,0
2011-06-21,20.343,20.532,20.177,20.51,5817507,0
2011-06-22,20.473,20.571,20.299,20.305,4485442,0
2011-06-23,20.08,20.368,20.058,20.328,5189661,0
2011-06-24,20.209,20.375,19.944,20.193,7831739,0
2011-06-27,20.253,20.383,20.034,20.291,2829112,0
2011-06-28,20.343,20.659,20.262,20.638,2966318,0
2011-06-29,20.676,20.844,20.517,20.593,3812217,0
2011-06-30,20.723,20.755,20.588,20.748,3788980,0
2011-07-01,20.775,21.138,20.751,21.13,2947190,0
2011-07-05,21.167,21.213,20.948,21.069,4039417,0
2011-07-06,21.123,21.268,20.826,20.856,4716451,0
2011-07-07,21.054,21.249,20.827,21.138,7143317,0
2011-07-08,20.948,21.091,20.767,20.871,4261917,0
2011-07-11,20.646,20.667,20.375,20.478,5078594,0
2011-07-12,20.659,20.685,20.368,20.593,6402072,0
2011-07-13,20.692,20.759,20.334,20.402,4205600,0
2011-07-14,20.458,20.473,20.071,20.224,5640006,0
2011-07-15,21.161,21.506,20.427,20.6,11563012,0
2011-07-18,20.646,20.751,20.101,20.284,7241506,0
2011-07-19,20.452,20.553,20.21,20.397,4895186,0
2011-07-20,20.41,20.487,19.988,20.149,5156573,0
2011-07-21,20.245,20.383,20.155,20.245,4579230,0
2011-07-22,20.269,20.45,20.193,20.39,3625506,0
2011-07-25,20.328,20.525,20.229,20.466,4832404,0
2011-07-26,20.445,20.575,20.307,20.439,4340566,0
2011-07-27,20.45,20.608,20.126,20.17,5163354,0
2011-07-28,20.285,20.475,20.071,20.093,3271830,0
2011-07-29,19.964,20.204,19.733,20.126,5410805,0
2011-08-01,20.229,20.269,19.662,19.914,5137745,0
2011-08-02,19.729,19.768,19.234,19.234,5210948,0
2011-08-03,19.25,19.437,18.941,19.422,4603090,0
2011-08-04,19.165,19.41,18.587,18.587,9712001,0
2011-08-05,18.847,18.946,17.946,18.496,10454147,0
2011-08-08,18.109,18.383,17.28,17.316,10341199,0
2011-08-09,17.528,18.277,17.135,18.277,11566575,0
2011-08-10,17.973,18.116,17.392,17.392,10326471,0
2011-08-11,17.491,18.388,17.445,18.176,6968173,0
2011-08-12,18.267,18.571,18.038,18.434,4047298,0
2011-08-15,18.545,18.751,18.312,18.728,4650289,0
2011-08-16,18.57,18.948,18.509,18.813,3988803,0
2011-08-17,18.899,19.097,18.541,18.708,3053434,0
2011-08-18,18.344,18.411,17.819,17.986,5793277,0
2011-08-19,17.769,18.304,17.743,17.878,3896351,0
2011-08-22,18.251,18.373,18.015,18.153,4747607,0
2011-08-23,18.297,18.867,18.122,18.867,4829064,0
2011-08-24,18.778,19.249,18.77,19.212,4533183,0
2011-08-25,19.317,19.346,18.816,18.884,4480067,0
2011-08-26,18.784,19.438,18.571,19.265,5855048,0
2011-08-29,19.448,20.132,19.386,20.087,5770440,0
2011-08-30,20.065,20.926,20.005,20.765,9431991,0
2011-08-31,20.802,20.939,20.248,20.473,6171928,0
2011-09-01,20.522,20.757,20.37,20.422,4836994,0
2011-09-02,20.08,20.204,19.878,19.978,4029258,0
2011-09-06,19.562,20.141,19.448,20.041,6313230,0
2011-09-07,20.316,20.69,20.246,20.682,4925554,0
2011-09-08,20.575,20.782,20.254,20.324,4478238,0
2011-09-09,20.087,20.263,19.777,19.905,5241560,0
2011-09-12,19.667,19.973,19.478,19.973,6123328,0
2011-09-13,19.978,20.285,19.867,20.093,5184568,0
2011-09-14,20.185,20.475,19.873,20.239,6964703,0
2011-09-15,20.391,20.553,20.171,20.422,5851413,0
2011-09-16,20.506,20.741,20.354,20.613,7480418,0
2011-09-19,20.452,20.629,20.254,20.513,4596925,0
2011-09-20,20.597,20.787,20.47,20.482,3966225,0
2011-09-21,20.482,20.698,20.018,20.026,5456107,0
2011-09-22,19.576,19.973,19.226,19.844,9199647,0
2011-09-23,19.724,19.792,19.311,19.493,8865513,0
2011-09-26,19.7,19.859,19.325,19.844,4987890,0
2011-09-27,20.119,20.649,19.928,20.378,5695371,0
2011-09-28,20.385,20.649,20.049,20.071,6719545,0
2011-09-29,20.354,20.439,19.804,20.11,6946374,0
2011-09-30,19.893,20.187,19.724,19.724,5901483,0
2011-10-03,19.562,19.987,19.081,19.097,6569769,0
2011-10-04,18.867,19.507,18.784,19.493,6822618,0
2011-10-05,19.515,20.132,19.317,20.065,5081188,0
2011-10-06,20.033,20.307,19.867,20.254,4670683,0
2011-10-07,20.307,20.629,20.163,20.378,4850181,0
2011-10-10,20.597,21.224,20.583,21.155,4902940,0
2011-10-11,21.092,21.215,20.808,21.114,5567409,0
2011-10-12,21.208,21.46,20.971,21.35,7887255,0
2011-10-13,21.268,21.383,20.978,21.162,7021514,0
2011-10-14,20.557,21.092,20.018,20.955,13084853,0
2011-10-17,20.803,21.016,20.649,20.712,4413771,0
2011-10-18,20.732,20.926,20.185,20.787,5809543,0
2011-10-19,20.808,20.971,20.621,20.732,3634342,0
2011-10-20,20.75,20.926,20.536,20.765,4226287,0
2011-10-21,20.978,21.108,20.862,21.092,5068995,0
2011-10-24,21.174,21.679,20.911,21.527,5117141,0
2011-10-25,21.323,21.447,21.139,21.293,4845306,0
2011-10-26,21.443,21.786,21.327,21.679,6020489,0
2011-10-27,21.999,22.395,21.833,22.236,5514348,0
2011-10-28,22.044,22.213,21.748,21.93,3283180,0
2011-10-31,21.584,21.793,21.319,21.514,5406864,0
2011-11-01,21.04,21.686,20.931,21.439,5954692,0
2011-11-02,21.709,21.948,21.564,21.913,4000620,0
2011-11-03,22.075,22.192,21.702,22.155,3281959,0
2011-11-04,22.008,22.054,21.545,21.94,2922539,0
2011-11-07,21.967,22.153,21.755,22.007,3051168,0
2011-11-08,22.114,22.25,21.786,22.22,2630016,0
2011-11-09,21.8,21.948,21.231,21.339,5009581,0
2011-11-10,21.478,21.838,21.456,21.715,3276980,0
2011-11-11,21.931,22.245,21.884,22.138,2490156,0
2011-11-14,21.954,22.067,21.535,21.572,3883594,0
2011-11-15,21.549,22.044,21.436,21.954,2859936,0
2011-11-16,21.709,21.816,21.29,21.327,3514598,0
2011-11-17,21.307,21.511,21.008,21.123,3949612,0
2011-11-18,21.116,21.702,21.079,21.625,4640769,0
2011-11-21,21.339,21.401,20.816,21.148,4131404,0
2011-11-22,21.184,21.532,20.917,21.346,4367658,0
2011-11-23,21.201,21.218,20.824,20.878,3670776,0
2011-11-25,20.842,21.132,20.73,20.986,1627098,0
2011-11-28,21.485,21.785,21.238,21.401,2783596,0
2011-11-29,21.447,21.845,21.379,21.632,2820744,0
2011-11-30,22.177,22.364,21.981,22.128,4689327,0
2011-12-01,22.107,22.23,21.94,22.067,2335522,0
2011-12-02,22.192,22.245,21.815,21.854,3186214,0
2011-12-05,22.176,22.507,22.067,22.361,3931595,0
2011-12-06,22.422,22.499,22.223,22.368,3055225,0
2011-12-07,22.323,22.437,21.961,22.299,2835219,0
2011-12-08,22.239,22.262,21.653,21.708,3656557,0
2011-12-09,21.854,22.207,21.669,22.067,2361838,0
2011-12-12,22.008,22.031,21.792,21.931,3917222,0
2011-12-13,22.1,22.161,21.447,21.517,3906139,0
2011-12-14,21.491,21.555,21.301,21.354,3437990,0
2011-12-15,21.525,21.532,21.28,21.385,2783522,0
2011-12-16,21.491,21.646,21.423,21.47,4772345,0
2011-12-19,21.231,21.401,20.842,20.878,5930654,0
2011-12-20,21.193,21.517,21.109,21.379,3256793,0
2011-12-21,21.439,21.555,21.148,21.5,2899632,0
2011-12-22,21.539,21.638,21.354,21.372,2789680,0
2011-12-23,21.439,21.616,21.393,21.616,1747127,0
2011-12-27,21.562,21.594,21.339,21.372,3142877,0
2011-12-28,21.423,21.431,20.977,21.032,3169001,0
2011-12-29,21.164,21.485,21.079,21.456,2245139,0
2011-12-30,21.532,21.562,21.323,21.323,1828108,0
2012-01-03,21.738,22.27,21.301,21.323,4365555,0
2012-01-04,21.401,21.738,21.372,21.646,3368836,0
2012-01-05,21.6,21.893,21.439,21.87,3837673,0
2012-01-06,21.877,21.893,21.594,21.632,3965296,0
2012-01-09,21.722,21.948,21.722,21.913,6530297,0
2012-01-10,22.161,22.223,22.038,22.155,2943228,0
2012-01-11,22.183,22.384,22.146,22.291,2559364,0
2012-01-12,22.346,22.368,22.1,22.199,3290038,0
2012-01-13,22.116,22.192,21.555,21.616,4865265,0
2012-01-17,21.886,21.943,21.498,21.669,4854137,0
2012-01-18,21.722,22.138,21.539,22.129,2837323,0
2012-01-19,22.094,22.094,21.6,22.024,4776451,0
2012-01-20,22.054,22.054,21.838,21.913,3766493,0
2012-01-23,21.955,22.346,21.908,22.199,5250254,0
2012-01-24,22.1,22.4,22.1,22.346,2705099,0
2012-01-25,22.239,22.758,22.122,22.683,3320675,0
2012-01-26,22.791,22.852,22.592,22.699,2852338,0
2012-01-27,22.69,22.844,22.522,22.544,3844453,0
2012-01-30,22.452,22.823,22.253,22.683,4875987,0
2012-01-31,23.088,24.19,23.066,23.809,15427644,0
2012-02-01,23.307,24.342,23.288,23.812,9346324,0
2012-02-02,23.82,24.092,23.752,23.858,6357954,0
2012-02-03,23.987,24.393,23.934,24.221,4705894,0
2012-02-06,24.194,24.396,23.951,24.39,3556445,0
2012-02-07,24.213,24.74,24.111,24.579,5047585,0
2012-02-08,24.616,24.694,24.36,24.393,4352802,0
2012-02-09,24.477,24.756,24.423,24.725,4397203,0
2012-02-10,24.563,24.74,24.477,24.71,9792369,0
2012-02-13,24.81,25.036,24.786,24.888,10073739,0
2012-02-14,24.896,24.996,24.786,24.958,3757330,0
2012-02-15,25.106,25.112,24.818,24.88,5239186,0
2012-02-16,25.005,25.191,24.918,25.036,4833083,0
2012-02-17,25.106,25.152,24.748,24.918,7027548,0
2012-02-21,24.863,25.043,24.74,24.835,4526446,0
2012-02-22,24.905,24.975,24.593,24.827,4096125,0
2012-02-23,24.81,25.181,24.748,25.059,3892398,0
2012-02-24,25.121,25.121,24.888,24.942,6033707,0
2012-02-27,24.835,25.181,24.694,25.074,2500577,0
2012-02-28,25.081,25.353,25.043,25.277,3147204,0
2012-02-29,25.309,25.357,25.155,25.162,3630985,0
2012-03-01,25.297,25.555,25.181,25.453,3236321,0
2012-03-02,25.486,25.507,25.128,25.348,3134709,0
2012-03-05,25.348,25.671,25.283,25.616,3294670,0
2012-03-06,25.438,25.696,24.98,24.996,5337329,0
2012-03-07,25.036,25.252,24.966,25.206,1785677,0
2012-03-08,25.571,25.717,25.297,25.641,2178528,0
2012-03-09,25.641,25.906,25.571,25.896,1938152,0
2012-03-12,25.926,26.012,25.812,25.896,1885280,0
2012-03-13,26.081,26.098,25.786,26.004,4203404,0
2012-03-14,25.982,26.044,25.834,25.919,2430764,0
2012-03-15,25.926,25.965,25.624,25.872,2409831,0
2012-03-16,25.872,25.95,25.571,25.641,4858547,0
2012-03-19,25.896,26.136,25.593,26.004,2217103,0
2012-03-20,25.812,26.074,25.786,25.982,2132900,0
2012-03-21,26.02,26.02,25.827,25.842,2087905,0
2012-03-22,25.679,26.136,25.616,26.089,2211548,0
2012-03-23,25.99,26.228,25.803,26.183,2235273,0
2012-03-26,26.369,26.741,26.222,26.67,3064135,0
2012-03-27,26.797,26.849,26.555,26.663,2013189,0
2012-03-28,26.72,26.72,26.237,26.446,1901981,0
2012-03-29,26.323,26.423,26.114,26.393,1680057,0
2012-03-30,26.54,26.656,26.089,26.106,3052471,0
2012-04-02,26.106,26.547,26.074,26.472,4409662,0
2012-04-03,26.486,26.804,26.408,26.555,3717820,0
2012-04-04,26.376,26.564,26.237,26.278,3926671,0
2012-04-05,26.114,26.423,26.114,26.306,4679433,0
2012-04-09,25.95,26.16,25.786,26.089,2574783,0
2012-04-10,25.919,26.174,25.546,25.593,3258998,0
2012-04-11,25.779,26.174,25.655,26.122,2553278,0
2012-04-12,26.253,26.755,26.183,26.602,3428618,0
2012-04-13,26.501,26.632,26.339,26.472,3530819,0
2012-04-16,24.376,25.338,23.693,24.049,21523772,0
2012-04-17,24.353,24.724,24.182,24.659,7145032,0
2012-04-18,24.64,25.135,24.563,24.905,5373640,0
2012-04-19,24.863,25.089,24.616,24.631,5235083,0
2012-04-20,24.779,25.16,24.631,24.863,3514684,0
2012-04-23,24.631,24.687,24.289,24.67,3592766,0
2012-04-24,24.702,25.152,24.702,25.074,3922979,0
2012-04-25,25.173,25.579,25.051,25.5,3384829,0
2012-04-26,25.416,25.849,25.214,25.779,3982210,0
2012-04-27,25.926,26.098,25.702,25.995,2637245,0
2012-04-30,25.919,26.143,25.838,26.06,3257094,0
2012-05-01,26.11,26.422,26.086,26.211,3082909,0
2012-05-02,26.037,26.33,25.849,26.27,7220838,0
2012-05-03,26.18,26.283,25.866,26.056,3458771,0
2012-05-04,25.866,25.937,25.474,25.578,3000429,0
2012-05-07,25.571,25.609,25.376,25.538,3537906,0
2012-05-08,25.277,25.353,24.779,25.222,3556599,0
2012-05-09,24.997,24.997,24.568,24.888,3373764,0
2012-05-10,25.209,25.373,25.037,25.147,14954723,0
2012-05-11,25.076,25.451,24.975,25.184,4283002,0
2012-05-14,24.927,25.029,24.583,24.715,9775562,0
2012-05-15,24.73,25.138,24.622,24.801,2434748,0
2012-05-16,24.967,25.091,24.785,24.879,3740928,0
2012-05-17,24.912,24.934,24.082,24.098,3359736,0
2012-05-18,24.162,24.526,24.073,24.144,5153845,0
2012-05-21,24.276,24.542,23.955,24.481,2826677,0
2012-05-22,24.575,24.715,24.433,24.568,3224569,0
2012-05-23,24.497,24.551,24.065,24.418,4249969,0
2012-05-24,24.449,24.488,24.073,24.317,4449449,0
2012-05-25,24.394,24.604,24.126,24.488,3359066,0
2012-05-29,24.724,24.888,24.44,24.685,2330794,0
2012-05-30,24.464,24.583,24.238,24.418,2093591,0
2012-05-31,24.433,24.551,24.162,24.387,2986129,0
2012-06-01,24.091,24.3,23.822,23.94,4299572,0
2012-06-04,23.901,24.12,23.616,23.955,2852175,0
2012-06-05,23.734,24.153,23.722,24.111,2827452,0
2012-06-06,24.353,24.794,24.3,24.73,2421807,0
2012-06-07,24.975,25.107,24.646,24.707,3608417,0
2012-06-08,24.855,24.981,24.488,24.825,2585773,0
2012-06-11,25.012,25.066,24.575,24.59,3163112,0
2012-06-12,24.746,25.184,24.637,25.155,2804254,0
2012-06-13,25.029,25.248,24.777,24.879,2569110,0
2012-06-14,24.989,25.327,24.912,25.17,2487974,0
2012-06-15,25.327,25.608,25.155,25.381,3474412,0
2012-06-18,25.343,25.554,25.091,25.396,1897581,0
2012-06-19,25.484,25.671,25.343,25.406,2888361,0
2012-06-20,25.484,25.562,25.201,25.412,2202669,0
2012-06-21,25.536,25.646,25.021,25.083,1985633,0
2012-06-22,25.287,25.357,25.066,25.231,2107810,0
2012-06-25,25.107,25.107,24.613,24.81,1709415,0
2012-06-26,24.905,25.184,24.841,25.021,2205585,0
2012-06-27,25.13,25.28,24.918,24.949,1944917,0
2012-06-28,24.863,24.949,24.551,24.918,2478282,0
2012-06-29,25.365,25.663,25.327,25.412,3231698,0
2012-07-02,25.505,25.813,25.301,25.467,2542341,0
2012-07-03,25.53,25.655,25.381,25.646,1396593,0
2012-07-05,25.523,25.813,25.474,25.709,2194278,0
2012-07-06,25.6,25.765,25.06,25.388,2485140,0
2012-07-09,25.435,25.467,24.855,24.912,3400318,0
2012-07-10,24.975,25.076,24.604,24.738,3226297,0
2012-07-11,24.785,24.825,24.41,24.622,2837419,0
2012-07-12,24.433,24.474,24.082,24.353,3707913,0
2012-07-13,24.29,24.676,24.238,24.464,2699409,0
2012-07-16,24.345,24.825,24.213,24.317,4873730,0
2012-07-17,26.277,27.096,25.999,26.672,16766703,0
2012-07-18,26.611,27.167,26.556,26.814,6209442,0
2012-07-19,27.036,27.128,26.564,27.088,3976537,0
2012-07-20,27.114,27.143,26.838,26.94,4070943,0
2012-07-23,26.806,26.971,26.509,26.9,4663468,0
2012-07-24,26.985,27.079,26.777,27.003,4992689,0
2012-07-25,27.174,27.316,26.878,27.027,4243643,0
2012-07-26,27.3,27.574,26.907,27.136,3881060,0
2012-07-27,27.331,27.761,27.262,27.639,3590582,0
2012-07-30,27.639,27.809,27.41,27.779,2718888,0
2012-07-31,27.639,27.809,27.44,27.551,3491173,0
2012-08-01,27.535,27.613,27.191,27.228,4977668,0
2012-08-02,27.071,27.331,26.749,27.071,4206107,0
2012-08-03,27.417,27.692,27.331,27.592,3065812,0
2012-08-06,27.528,27.779,27.488,27.639,1721766,0
2012-08-07,27.753,27.931,27.62,27.718,2563137,0
2012-08-08,27.653,27.896,27.629,27.88,2052528,0
2012-08-09,27.73,27.96,27.639,27.761,1503256,0
2012-08-10,27.676,27.926,27.644,27.926,1848507,0
2012-08-13,27.926,27.926,27.718,27.88,1551423,0
2012-08-14,27.917,28.075,27.825,27.935,1931011,0
2012-08-15,27.905,27.974,27.77,27.825,1621951,0
2012-08-16,27.789,28.005,27.664,27.944,1582084,0
2012-08-17,27.974,28.061,27.761,28.013,1574372,0
2012-08-20,27.888,28.092,27.801,27.988,1610042,0
2012-08-21,27.974,28.106,27.761,27.84,1537638,0
2012-08-22,27.747,27.896,27.66,27.794,1455390,0
2012-08-23,27.66,27.75,27.553,27.709,1497538,0
2012-08-24,27.737,27.935,27.62,27.926,1884485,0
2012-08-27,27.807,27.997,27.752,27.807,1600724,0
2012-08-28,27.745,27.917,27.666,27.666,2061244,0
2012-08-29,27.626,27.981,27.557,27.944,2715326,0
2012-08-30,27.863,27.926,27.689,27.824,1691176,0
2012-08-31,27.997,28.054,27.595,27.768,2133582,0
2012-09-04,27.752,27.811,27.397,27.636,2107229,0
2012-09-05,27.58,27.602,27.328,27.47,1404865,0
2012-09-06,27.724,28.172,27.658,28.164,3036285,0
2012-09-07,28.433,28.433,27.997,28.054,2490754,0
2012-09-10,28.014,28.373,27.989,28.093,3147629,0
2012-09-11,28.014,28.258,27.888,28.085,3216793,0
2012-09-12,28.093,28.196,27.917,28.085,1993521,0
2012-09-13,28.117,28.25,27.96,28.178,3136245,0
2012-09-14,28.276,28.606,27.974,28.583,3361842,0
2012-09-17,28.442,28.568,28.363,28.558,3942246,0
2012-09-18,28.606,28.645,28.353,28.442,1762302,0
2012-09-19,27.935,28.054,27.76,27.855,3470006,0
2012-09-20,27.917,28.592,27.787,28.449,4490991,0
2012-09-21,28.592,28.606,28.262,28.316,5594999,0
2012-09-24,28.415,28.415,28.1,28.276,2204507,0
2012-09-25,28.243,28.267,27.966,28.108,3337277,0
2012-09-26,28.228,28.299,27.896,27.904,2145511,0
2012-09-27,27.989,28.204,27.832,28.093,2193994,0
2012-09-28,28.022,28.156,27.908,28.03,2987469,0
2012-10-01,28.214,28.276,27.735,27.888,2153826,0
2012-10-02,27.911,28.1,27.875,27.993,2008046,0
2012-10-03,28.117,28.204,27.911,27.931,1736903,0
2012-10-04,28.117,28.283,27.871,28.272,2026370,0
2012-10-05,28.456,28.606,28.315,28.4,1670112,0
2012-10-08,28.258,28.449,28.258,28.407,1361185,0
2012-10-09,28.456,28.472,27.863,27.944,2240496,0
2012-10-10,27.88,27.95,27.716,27.8,2154529,0
2012-10-11,27.904,28.22,27.807,27.855,2315184,0
2012-10-12,27.871,28.495,27.871,28.456,2777695,0
2012-10-15,28.337,28.527,27.824,27.989,5275783,0
2012-10-16,29.128,29.484,28.843,29.399,7187152,0
2012-10-17,29.413,29.839,29.326,29.554,4309035,0
2012-10-18,29.617,29.87,29.492,29.862,2846551,0
2012-10-19,29.895,29.999,29.342,29.633,3463400,0
2012-10-22,29.65,29.665,29.294,29.358,2347651,0
2012-10-23,29.111,29.413,28.838,29.034,2499214,0
2012-10-24,29.072,29.238,28.899,29.072,2787875,0
2012-10-25,29.229,29.38,29.01,29.288,2795410,0
2012-10-26,29.153,29.208,28.914,29.119,2623974,0
2012-10-31,29.173,29.238,28.96,29.065,2256651,0
2012-11-01,29.238,29.373,29.097,29.366,3335838,0
2012-11-02,29.405,29.436,28.796,28.811,2921013,0
2012-11-05,28.678,28.882,28.509,28.828,2024495,0
2012-11-06,28.939,29.238,28.828,29.089,1903921,0
2012-11-07,28.82,28.923,28.52,28.645,2493513,0
2012-11-08,28.407,28.654,28.328,28.373,2330321,0
2012-11-09,28.243,28.558,28.186,28.442,2129167,0
2012-11-12,28.407,28.987,28.196,28.291,1237798,0
2012-11-13,28.196,28.446,28.054,28.054,2378769,0
2012-11-14,28.172,28.172,27.666,27.74,2451794,0
2012-11-15,27.689,27.928,27.539,27.752,2348130,0
2012-11-16,27.728,27.935,27.539,27.904,2700588,0
2012-11-19,28.283,28.363,27.908,28.321,2380262,0
2012-11-20,28.291,28.686,28.178,28.599,1778412,0
2012-11-21,28.709,28.744,28.472,28.662,1288501,0
2012-11-23,28.811,29.208,28.756,29.136,978715,0
2012-11-26,29.225,29.281,29.072,29.264,1993966,0
2012-11-27,29.111,29.375,29.012,29.04,1867759,0
2012-11-28,29.009,29.351,28.906,29.328,2305345,0
2012-11-29,29.431,29.605,29.299,29.503,1768088,0
2012-11-30,29.647,29.956,29.583,29.893,2975523,0
2012-12-03,30.083,30.116,29.36,29.408,2051261,0
2012-12-04,29.382,29.487,29.168,29.314,2167106,0
2012-12-05,29.36,29.519,29.072,29.255,2108572,0
2012-12-06,29.288,29.583,29.2,29.576,1764463,0
2012-12-07,29.629,29.678,29.183,29.54,1728251,0
2012-12-10,29.559,29.822,29.454,29.54,2111861,0
2012-12-11,29.599,29.886,29.54,29.749,1705191,0
2012-12-12,29.822,29.933,29.591,29.638,1962348,0
2012-12-13,29.654,29.805,29.348,29.368,2184206,0
2012-12-14,29.336,29.654,29.288,29.439,2261148,0
2012-12-17,29.431,29.647,29.382,29.647,2647880,0
2012-12-18,29.614,30.061,29.487,29.909,2863837,0
2012-12-19,29.974,30.227,29.772,29.789,2691993,0
2012-12-20,29.893,29.956,29.559,29.756,2518892,0
2012-12-21,29.647,29.647,29.302,29.398,6457052,0
2012-12-24,29.772,29.909,29.04,29.168,1565130,0
2012-12-26,29.225,29.368,28.745,28.856,1708097,0
2012-12-27,28.745,28.88,28.329,28.802,3934686,0
2012-12-28,28.459,28.793,28.444,28.562,2823719,0
2012-12-31,28.522,29.183,28.374,29.183,2238620,0
2013-01-02,29.647,29.868,29.245,29.328,5470755,0
2013-01-03,29.503,29.576,29.089,29.264,5134101,0
2013-01-04,29.487,29.511,28.912,29.048,4276656,0
2013-01-07,28.88,29.079,28.53,28.706,3835491,0
2013-01-08,28.699,28.737,28.268,28.451,5381339,0
2013-01-09,28.856,29.503,28.722,29.336,5540744,0
2013-01-10,29.391,29.519,29.097,29.487,2629446,0
2013-01-11,29.519,29.629,29.302,29.591,2581829,0
2013-01-14,29.567,29.629,29.119,29.344,3639034,0
2013-01-15,29.296,29.678,29.104,29.511,2652146,0
2013-01-16,29.511,29.822,29.368,29.743,2121674,0
2013-01-17,29.853,30.196,29.749,30.108,2154222,0
2013-01-18,30.061,30.306,29.989,30.306,2209174,0
2013-01-22,30.451,30.553,30.269,30.411,2851462,0
2013-01-23,30.395,30.523,30.061,30.269,2102796,0
2013-01-24,30.386,30.666,30.133,30.315,2325970,0
2013-01-25,30.371,30.38,29.528,29.605,5544405,0
2013-01-28,29.718,29.726,29.36,29.448,3304398,0
2013-01-29,29.487,29.782,29.408,29.693,4044034,0
2013-01-30,29.638,29.798,29.511,29.576,2659795,0
2013-01-31,29.408,30.124,29.408,29.989,7660511,0
2013-02-01,29.495,30.723,29.288,30.491,9345911,0
2013-02-04,30.459,31.033,30.38,30.906,5290329,0
2013-02-05,31.058,31.408,30.968,31.376,4582008,0
2013-02-06,31.206,31.603,31.081,31.487,3825128,0
2013-02-07,31.687,31.719,31.22,31.616,4337424,0
2013-02-08,31.55,32.196,31.55,32.131,4599562,0
2013-02-11,32.086,32.253,31.942,32.093,3261045,0
2013-02-12,32.123,32.427,32.113,32.412,3657573,0
2013-02-13,32.523,32.754,32.372,32.667,3123415,0
2013-02-14,32.738,32.828,32.499,32.792,3642753,0
2013-02-15,32.801,32.921,32.499,32.553,3774279,0
2013-02-19,32.675,32.898,32.412,32.834,4493396,0
2013-02-20,32.856,33.071,32.711,32.777,2972465,0
2013-02-21,32.842,32.856,32.423,32.497,2879765,0
2013-02-22,32.691,32.961,32.393,32.576,2540513,0
2013-02-25,32.882,32.97,32.111,32.125,2293633,0
2013-02-26,32.222,32.439,32.053,32.32,2070724,0
2013-02-27,32.264,32.914,32.222,32.818,2999366,0
2013-02-28,32.753,33.052,32.698,32.761,3010343,0
2013-03-01,32.632,32.747,32.303,32.559,3313173,0
2013-03-04,32.465,32.729,32.432,32.64,3061802,0
2013-03-05,32.906,33.195,32.777,33.098,2270850,0
2013-03-06,33.139,33.308,32.874,32.914,2586591,0
2013-03-07,33.091,33.35,32.961,33.17,3176957,0
2013-03-08,33.331,33.477,32.978,33.308,2175406,0
2013-03-11,33.17,33.5,33.17,33.5,2301300,0
2013-03-12,33.534,33.589,33.324,33.453,3023537,0
2013-03-13,33.534,33.775,33.299,33.703,2929001,0
2013-03-14,33.815,34.031,33.775,34.007,2729970,0
2013-03-15,33.775,34.04,33.775,33.879,3248130,0
2013-03-18,33.573,33.847,33.458,33.598,1836524,0
2013-03-19,33.631,33.822,33.38,33.614,2011456,0
2013-03-20,33.967,34.164,33.83,34.007,3094624,0
2013-03-21,33.929,34.281,33.929,34.232,2805023,0
2013-03-22,34.396,34.762,34.071,34.762,3157454,0
2013-03-25,35.31,35.368,34.632,34.98,4203231,0
2013-03-26,35.173,35.189,34.924,35.021,2092852,0
2013-03-27,34.7,35.004,34.665,34.852,2265664,0
2013-03-28,34.98,35.32,34.852,35.189,4244831,0
2013-04-01,35.156,35.325,34.973,35.012,2569488,0
2013-04-02,35.221,35.576,35.093,35.39,2443373,0
2013-04-03,35.413,35.439,34.537,34.564,3399849,0
2013-04-04,34.512,34.932,34.41,34.796,2919931,0
2013-04-05,33.937,34.321,33.695,34.281,3720999,0
2013-04-08,34.257,34.499,34.137,34.499,2426446,0
2013-04-09,34.476,34.907,34.312,34.782,2611520,0
2013-04-10,34.973,35.431,34.892,35.417,2358820,0
2013-04-11,35.527,35.713,35.398,35.552,2301369,0
2013-04-12,35.51,35.608,35.335,35.39,2352218,0
2013-04-15,35.31,35.56,34.571,34.586,2830417,0
2013-04-16,34.665,34.772,34.41,34.555,5642450,0
2013-04-17,36.074,36.476,35.125,35.198,8003198,0
2013-04-18,35.221,35.576,34.673,35.358,5147790,0
2013-04-19,35.32,35.421,35.045,35.382,3758427,0
2013-04-22,35.471,35.697,35.237,35.431,2782176,0
2013-04-23,35.679,35.728,35.03,35.543,3615396,0
2013-04-24,35.728,35.78,35.495,35.567,2294242,0
2013-04-25,35.655,36.165,35.552,36.035,3654809,0
2013-04-26,36.105,36.157,35.825,35.898,2432376,0
2013-04-29,35.907,36.129,35.728,36.025,2035337,0
2013-04-30,35.969,36.756,35.815,36.708,3967672,0
2013-05-01,36.74,36.749,36.074,36.121,2261022,0
2013-05-02,36.727,36.727,35.907,36.01,2005954,0
2013-05-03,36.556,36.614,36.097,36.459,2189133,0
2013-05-06,36.403,36.614,36.139,36.597,1632925,0
2013-05-07,36.636,37.062,36.58,36.894,2112908,0
2013-05-08,36.981,37.318,36.894,37.191,1967944,0
2013-05-09,37.337,37.416,36.93,37.046,1972924,0
2013-05-10,36.901,37.236,36.878,36.965,1862397,0
2013-05-13,36.998,37.223,36.926,37.118,1277527,0
2013-05-14,37.071,38.976,37.008,37.448,1822246,0
2013-05-15,37.384,37.674,37.248,37.507,2259059,0
2013-05-16,37.433,37.689,37.054,37.134,1369611,0
2013-05-17,37.457,37.623,37.144,37.615,2008139,0
2013-05-20,37.529,37.642,37.054,37.118,2226973,0
2013-05-21,37.349,37.913,37.096,37.8,1980958,0
2013-05-22,37.664,38.148,37.053,37.168,2140359,0
2013-05-23,36.908,36.997,36.632,36.745,2517519,0
2013-05-24,36.544,37.096,36.437,36.971,1623603,0
2013-05-28,37.217,37.719,36.989,37.053,1392099,0
2013-05-29,36.989,36.989,36.325,36.34,2774851,0
2013-05-30,36.422,37.038,36.301,36.471,2052743,0
2013-05-31,36.331,36.746,36.25,36.256,2817714,0
2013-06-03,36.219,36.56,36.025,36.413,3137157,0
2013-06-04,36.397,36.585,36.048,36.309,2051348,0
2013-06-05,36.301,36.357,35.59,35.643,2174568,0
2013-06-06,35.757,35.912,35.531,35.912,2416920,0
2013-06-07,36.284,36.632,36.057,36.609,2372877,0
2013-06-10,36.309,36.819,36.253,36.405,1964232,0
2013-06-11,36.025,36.467,35.827,36.244,2310012,0
2013-06-12,36.39,36.405,35.604,35.629,2101636,0
2013-06-13,35.572,36.437,35.572,36.374,1691508,0
2013-06-14,36.422,36.649,36.194,36.227,1591435,0
2013-06-17,36.325,36.527,35.813,36.025,2848179,0
2013-06-18,36.035,36.536,35.992,36.503,1613204,0
2013-06-19,36.585,37.102,36.505,36.632,2606244,0
2013-06-20,36.333,36.463,35.636,35.668,2468479,0
2013-06-21,35.912,36.074,35.515,35.748,4713532,0
2013-06-24,35.629,35.791,35.476,35.586,3027125,0
2013-06-25,35.936,36.017,35.515,35.945,1375699,0
2013-06-26,36.26,36.39,35.823,36.01,1745434,0
2013-06-27,36.177,36.601,36.177,36.437,1413665,0
2013-06-28,36.284,36.942,36.253,36.714,3863536,0
2013-07-01,36.836,37.111,36.727,36.989,1851337,0
2013-07-02,36.932,37.038,36.454,36.495,2777240,0
2013-07-03,36.413,36.649,36.374,36.405,1315039,0
2013-07-05,36.544,37.118,36.454,37.023,1715729,0
2013-07-08,37.248,37.476,37.118,37.288,2204121,0
2013-07-09,37.654,38.06,37.546,37.584,2349994,0
2013-07-10,37.604,37.727,37.339,37.692,2353323,0
2013-07-11,38.165,38.173,37.555,37.832,2695468,0
2013-07-12,37.946,38.237,37.855,38.148,3031135,0
2013-07-15,38.074,38.415,37.574,37.783,2660804,0
2013-07-16,37.913,38.06,37.363,37.537,3452139,0
2013-07-17,34.679,36.017,34.679,34.973,14467135,0
2013-07-18,34.987,35.483,34.987,35.337,5216092,0
2013-07-19,35.141,35.199,34.079,34.339,7179549,0
2013-07-22,34.348,34.478,33.95,34.097,4896651,0
2013-07-23,34.233,34.679,34.113,34.363,4975977,0
2013-07-24,34.56,34.606,34.041,34.129,2209060,0
2013-07-25,34.071,34.428,34.071,34.38,2881838,0
2013-07-26,34.014,34.726,34.014,34.655,2757228,0
2013-07-29,34.508,34.655,34.324,34.462,1731558,0
2013-07-30,34.583,34.597,34.071,34.113,2947498,0
2013-07-31,34.38,34.421,33.983,34.058,4924252,0
2013-08-01,34.233,34.697,34.153,34.599,3486690,0
2013-08-02,34.633,34.779,34.079,34.715,3402938,0
2013-08-05,34.56,34.956,34.508,34.729,2433728,0
2013-08-06,34.723,34.923,34.462,34.542,2196892,0
2013-08-07,34.589,34.589,34.233,34.298,2207691,0
2013-08-08,34.526,34.927,34.339,34.795,3495277,0
2013-08-09,34.655,34.842,34.493,34.744,2197162,0
2013-08-12,34.583,34.851,34.242,34.339,2148065,0
2013-08-13,34.454,34.633,34.064,34.493,2113212,0
2013-08-14,34.314,34.705,34.242,34.526,4242340,0
2013-08-15,34.064,34.542,33.928,34.058,2450933,0
2013-08-16,34.014,34.153,33.748,33.748,3555091,0
2013-08-19,33.748,34.105,33.665,33.716,2029486,0
2013-08-20,33.724,34.283,33.724,34.049,2001355,0
2013-08-21,33.909,34.017,33.578,33.665,1985225,0
2013-08-22,33.724,34.105,33.693,33.782,1782392,0
2013-08-23,33.814,33.893,33.529,33.814,3102066,0
2013-08-26,33.878,34.025,33.797,33.854,2602621,0
2013-08-27,33.454,33.592,33.046,33.127,2505569,0
2013-08-28,33.167,33.314,32.889,33.283,2447529,0
2013-08-29,33.266,33.355,33.003,33.011,2323281,0
2013-08-30,33.046,33.152,32.726,33.1,3778977,0
2013-09-03,33.463,33.73,33.11,33.364,3199853,0
2013-09-04,33.478,33.854,33.02,33.618,2598597,0
2013-09-05,33.648,33.699,33.412,33.601,1662084,0
2013-09-06,33.764,33.946,33.094,33.699,2557211,0
2013-09-09,33.738,34.245,33.73,34.245,2066285,0
2013-09-10,34.337,34.669,34.245,34.41,1842257,0
2013-09-11,34.328,34.441,34.073,34.215,2014587,0
2013-09-12,34.073,34.206,33.773,33.946,2335762,0
2013-09-13,33.993,34.396,33.919,34.353,2240849,0
2013-09-16,34.734,34.779,34.197,34.272,2065266,0
2013-09-17,34.245,34.623,34.215,34.426,2061665,0
2013-09-18,34.507,34.965,34.303,34.892,1934227,0
2013-09-19,34.916,35.546,34.907,35.482,2526172,0
2013-09-20,35.555,35.88,35.169,35.177,4826863,0
2013-09-23,35.145,35.261,34.614,34.875,2824660,0
2013-09-24,34.859,35.121,34.859,34.941,1792327,0
2013-09-25,34.907,34.965,34.377,34.432,2319748,0
2013-09-26,34.582,34.582,34.222,34.459,2085821,0
2013-09-27,34.228,34.705,34.132,34.402,1771133,0
2013-09-30,34.09,34.303,33.929,34.228,2467058,0
2013-10-01,34.164,34.734,34.073,34.582,1952823,0
2013-10-02,34.41,34.761,34.314,34.662,1755930,0
2013-10-03,34.539,34.779,34.255,34.476,1937290,0
2013-10-04,34.524,34.901,34.396,34.779,1582082,0
2013-10-07,34.173,34.507,33.618,33.635,3433118,0
2013-10-08,33.51,33.576,32.695,33.011,7363003,0
2013-10-09,33.306,33.552,33.011,33.314,4321390,0
2013-10-10,33.691,34.009,33.626,33.691,4229875,0
2013-10-11,33.52,34.206,33.52,34.124,2172072,0
2013-10-14,33.984,34.337,33.854,34.28,2011308,0
2013-10-15,34.115,34.319,33.878,33.958,3071223,0
2013-10-16,35.555,35.749,34.148,34.303,9091239,0
2013-10-17,34.255,34.779,34.107,34.662,4847374,0
2013-10-18,34.933,35.145,34.835,34.892,5062830,0
2013-10-21,35.038,35.268,34.678,34.916,4628490,0
2013-10-22,35.154,35.226,34.866,35.145,5570375,0
2013-10-23,35.129,35.39,35.056,35.276,3303197,0
2013-10-24,35.253,36.02,35.252,35.888,3823500,0
2013-10-25,35.977,36.037,35.594,36.004,2370405,0
2013-10-28,35.913,36.281,35.88,36.061,3235739,0
2013-10-29,36.265,36.724,36.1,36.705,3283500,0
2013-10-30,36.739,36.927,36.373,36.502,2416772,0
2013-10-31,36.086,36.502,36.086,36.272,2692171,0
2013-11-01,36.395,36.755,36.199,36.623,2776605,0
2013-11-04,36.789,37.466,36.789,37.221,4453542,0
2013-11-05,37.13,37.13,36.632,36.812,3084923,0
2013-11-06,36.861,36.911,36.55,36.697,2673286,0
2013-11-07,36.894,36.959,36.052,36.125,2143652,0
2013-11-08,36.281,36.364,35.792,36.1,3084313,0
2013-11-11,35.985,36.346,35.872,36.241,1839406,0
2013-11-12,36.224,36.435,36.109,36.38,2058289,0
2013-11-13,36.323,37.263,36.25,37.229,2334190,0
2013-11-14,37.336,37.546,37.122,37.466,1997882,0
2013-11-15,37.449,37.744,37.083,37.744,2520160,0
2013-11-18,37.776,37.857,37.508,37.639,2703805,0
2013-11-19,37.475,37.6,37.361,37.442,1802809,0
2013-11-20,37.459,37.531,37.14,37.293,2285167,0
2013-11-21,37.28,37.574,37.254,37.442,2393526,0
2013-11-22,37.481,37.508,37.213,37.361,2512451,0
2013-11-25,37.482,37.566,37.352,37.519,3139165,0
2013-11-26,37.666,37.939,37.509,37.839,3223530,0
2013-11-27,38.02,38.275,37.854,38.133,1955994,0
2013-11-29,38.2,38.306,38.061,38.118,1025318,0
2013-12-02,37.986,38.161,37.697,37.731,2553719,0
2013-12-03,37.631,37.887,37.533,37.755,1973251,0
2013-12-04,37.476,37.771,37.171,37.539,3426731,0
2013-12-05,37.482,37.986,37.46,37.724,3068277,0
2013-12-06,38.217,38.341,37.939,38.11,2004569,0
2013-12-09,38.061,38.29,37.921,38.02,1581905,0
2013-12-10,38.076,38.258,37.93,38.11,1619656,0
2013-12-11,38.02,38.102,37.311,37.427,2011874,0
2013-12-12,37.41,37.613,37.279,37.326,2306582,0
2013-12-13,37.501,37.706,37.171,37.376,1746867,0
2013-12-16,37.586,37.613,37.12,37.178,2162494,0
2013-12-17,37.196,37.262,36.709,36.826,3116225,0
2013-12-18,36.856,37.271,36.446,37.22,2908905,0
2013-12-19,37.212,37.361,36.951,37.129,2101678,0
2013-12-20,37.245,37.509,37.113,37.501,4944454,0
2013-12-23,37.871,37.952,37.467,37.871,1784014,0
2013-12-24,37.764,37.871,37.593,37.724,1463136,0
2013-12-26,37.839,38.282,37.674,38.168,1882578,0
2013-12-27,38.341,38.727,38.036,38.712,2408869,0
2013-12-30,38.703,39.495,38.619,39.396,3685504,0
2013-12-31,39.361,39.443,39.049,39.196,2299173,0
2014-01-02,39.189,39.313,38.664,39.041,2835236,0
2014-01-03,39.025,39.131,38.438,38.612,4544108,0
2014-01-06,38.544,38.778,38.316,38.407,4331055,0
2014-01-07,37.607,38.152,37.285,37.93,5001229,0
2014-01-08,37.969,37.969,37.401,37.64,4434600,0
2014-01-09,37.78,37.977,37.443,37.476,4408501,0
2014-01-10,37.45,37.977,37.113,37.285,3027733,0
2014-01-13,37.113,37.401,36.709,36.792,3848666,0
2014-01-14,36.792,36.911,36.57,36.578,3847519,0
2014-01-15,36.626,36.669,36.446,36.454,3581323,0
2014-01-16,36.446,36.594,36.173,36.537,3270384,0
2014-01-17,36.462,36.643,36.215,36.249,3031616,0
2014-01-21,36.436,36.562,35.721,35.752,4148734,0
2014-01-22,35.752,36.058,35.705,36.01,4847106,0
2014-01-23,35.745,35.959,35.034,35.391,5682336,0
2014-01-24,35.128,35.729,35.062,35.423,4919293,0
2014-01-27,35.458,35.779,35.261,35.458,4451994,0
2014-01-28,35.549,35.772,35.377,35.415,3424787,0
2014-01-29,34.783,35.415,34.709,34.898,5144101,0
2014-01-30,35.185,35.662,34.938,35.432,4239446,0
2014-01-31,31.783,32.5,30.637,31.173,24490011,0
2014-02-03,30.819,30.819,29.534,29.698,13646863,0
2014-02-04,29.979,30.532,29.871,30.277,8585120,0
2014-02-05,30.193,30.465,29.966,30.036,7862699,0
2014-02-06,30.21,30.407,29.938,30.26,5345369,0
2014-02-07,30.448,30.473,30.085,30.432,3396816,0
2014-02-10,30.307,30.771,30.036,30.299,4936932,0
2014-02-11,30.242,30.802,30.152,30.572,4822338,0
2014-02-12,30.703,30.868,30.251,30.307,3913918,0
2014-02-13,30.169,30.581,30.169,30.532,4993882,0
2014-02-14,30.232,30.325,30.076,30.193,5519452,0
2014-02-18,30.51,30.51,29.529,29.529,9831538,0
2014-02-19,29.551,29.626,29.118,29.336,11138890,0
2014-02-20,29.419,29.661,29.287,29.593,5547044,0
2014-02-21,29.635,29.785,29.394,29.593,5521001,0
2014-02-24,29.71,30.184,29.635,29.935,4176218,0
2014-02-25,30.093,30.3,29.951,30.284,5088631,0
2014-02-26,30.326,30.922,30.21,30.742,6872020,0
2014-02-27,30.751,30.934,30.594,30.927,6009669,0
2014-02-28,30.959,31.234,30.699,31.059,6238978,0
2014-03-03,31.184,31.217,30.668,30.718,4155643,0
2014-03-04,30.934,31.29,30.884,31.191,4422571,0
2014-03-05,31.108,31.282,30.861,31.184,3556137,0
2014-03-06,31.425,31.699,31.224,31.609,7191600,0
2014-03-07,31.783,31.916,31.243,31.45,4686287,0
2014-03-10,31.542,31.542,31.217,31.34,3079859,0
2014-03-11,31.44,31.484,31.101,31.125,2460003,0
2014-03-12,30.927,31.191,30.866,31.076,2503629,0
2014-03-13,31.282,31.327,30.693,30.856,3630491,0
2014-03-14,30.909,31.29,30.836,31.034,3610880,0
2014-03-17,31.534,31.549,31.184,31.348,2895497,0
2014-03-18,31.243,31.95,31.224,31.791,4198965,0
2014-03-19,31.783,31.99,31.666,31.799,3840499,0
2014-03-20,31.632,32.182,31.623,32.131,3717359,0
2014-03-21,32.173,32.457,31.99,32.207,6048272,0
2014-03-24,32.182,32.423,32,32.332,4578749,0
2014-03-25,32.415,32.432,31.974,32.257,4340693,0
2014-03-26,32.392,32.931,32.392,32.6,7633984,0
2014-03-27,32.674,32.89,32.534,32.825,5080084,0
2014-03-28,33.006,33.422,32.807,33.255,4805006,0
2014-03-31,33.323,33.398,33.074,33.39,5683178,0
2014-04-01,33.398,33.618,33.306,33.474,5465960,0
2014-04-02,33.539,33.647,33.356,33.564,4547108,0
2014-04-03,33.954,33.954,33.023,33.216,3762513,0
2014-04-04,33.457,33.467,32.616,32.807,4055542,0
2014-04-07,32.466,32.466,31.692,31.85,8002288,0
2014-04-08,31.958,32.375,31.759,32.108,3321757,0
2014-04-09,32.131,32.317,31.916,32.025,2618362,0
2014-04-10,32.041,32.123,31.44,31.617,4749094,0
2014-04-11,31.425,31.632,31.263,31.484,4955354,0
2014-04-14,31.883,32.19,31.491,31.749,4271921,0
2014-04-15,31.632,32.074,31.632,32.016,4189645,0
2014-04-16,32.449,32.449,31.468,31.534,8761791,0
2014-04-17,31.115,31.425,30.634,31.191,11878040,0
2014-04-21,31.234,31.725,31.234,31.617,5378749,0
2014-04-22,31.617,31.826,31.3,31.4,3663661,0
2014-04-23,31.44,31.542,31.141,31.266,3907552,0
2014-04-24,31.508,31.749,31.318,31.367,3595547,0
2014-04-25,31.357,31.658,31.207,31.623,4234718,0
2014-04-28,31.658,32.141,31.649,31.974,7031556,0
2014-04-29,32.167,32.273,32.057,32.131,2886402,0
2014-04-30,31.799,32.724,31.799,32.643,3889185,0
2014-05-01,33.04,33.04,32.699,32.789,3536275,0
2014-05-02,32.992,33.132,32.798,32.931,2550420,0
2014-05-05,32.847,32.927,32.515,32.749,3100836,0
2014-05-06,32.591,32.882,32.556,32.607,5795884,0
2014-05-07,31.666,32.89,31.666,32.807,3807296,0
2014-05-08,32.782,33.123,32.556,32.714,2390252,0
2014-05-09,32.639,32.871,32.506,32.825,1859100,0
2014-05-12,32.915,33.115,32.816,33.031,2239379,0
2014-05-13,33.098,33.132,32.89,33.08,1809939,0
2014-05-14,32.949,33.101,32.666,32.692,2799103,0
2014-05-15,32.6,32.674,32.048,32.299,3687319,0
2014-05-16,32.249,32.49,32.141,32.392,2361806,0
2014-05-19,32.324,32.477,32.224,32.233,2129746,0
2014-05-20,32.283,32.382,31.909,32.074,2386205,0
2014-05-21,32.065,32.32,32.008,32.275,1538707,0
2014-05-22,32.259,32.545,32.074,32.503,1580008,0
2014-05-23,32.596,32.596,32.326,32.419,1468928,0
2014-05-27,32.561,32.613,32.361,32.529,1739878,0
2014-05-28,32.57,32.57,32.259,32.342,1984514,0
2014-05-29,32.503,32.663,32.284,32.621,1965380,0
2014-05-30,32.596,32.704,32.462,32.645,2002752,0
2014-06-02,32.679,32.712,32.471,32.486,1560313,0
2014-06-03,32.495,32.596,32.2,32.326,2711028,0
2014-06-04,32.208,32.712,32.183,32.679,1560290,0
2014-06-05,32.712,32.872,32.495,32.872,1420191,0
2014-06-06,33.032,33.032,32.574,32.63,2658342,0
2014-06-09,32.654,33.143,32.63,32.899,2794556,0
2014-06-10,32.824,32.931,32.676,32.722,2491670,0
2014-06-11,32.63,32.78,32.561,32.679,2203290,0
2014-06-12,32.645,32.704,32.361,32.386,3314760,0
2014-06-13,32.511,32.636,32.225,32.342,2498086,0
2014-06-16,32.217,32.625,32.217,32.443,3046664,0
2014-06-17,32.453,32.545,32.244,32.495,2844544,0
2014-06-18,32.561,33.082,32.411,32.964,2093773,0
2014-06-19,33.066,33.125,32.65,32.739,1716681,0
2014-06-20,32.872,33.016,32.613,32.998,3069834,0
2014-06-23,33.032,33.25,32.854,33.152,1962259,0
2014-06-24,33.143,33.201,32.9,32.94,1394468,0
2014-06-25,32.949,33.083,32.797,32.846,1320432,0
2014-06-26,32.833,32.974,32.436,32.974,1437414,0
2014-06-27,32.974,33.182,32.882,33.066,5677787,0
2014-06-30,33.25,33.25,32.663,32.764,2078329,0
2014-07-01,32.764,33.352,32.722,33.167,2009074,0
2014-07-02,33.259,33.318,32.94,32.998,1992649,0
2014-07-03,33.31,33.537,32.998,33.453,1773821,0
2014-07-07,33.426,33.631,33.082,33.135,2306814,0
2014-07-08,33.06,33.242,32.854,32.958,2374801,0
2014-07-09,32.949,33.345,32.949,33.259,3110878,0
2014-07-10,33.108,33.242,32.964,32.998,2458470,0
2014-07-11,33.076,33.182,32.872,32.899,3084343,0
2014-07-14,33.182,33.453,32.992,33.345,3019845,0
2014-07-15,33.352,33.435,32.704,32.739,5012005,0
2014-07-16,32.907,33.116,32.739,32.815,5584846,0
2014-07-17,31.191,31.274,30.224,30.654,17986138,0
2014-07-18,30.528,30.654,30.182,30.435,8037676,0
2014-07-21,30.351,30.351,29.762,30.232,6616764,0
2014-07-22,30.269,30.351,29.738,29.829,6287159,0
2014-07-23,29.871,29.871,29.511,29.661,6607385,0
2014-07-24,29.762,29.814,29.645,29.762,2956399,0
2014-07-25,29.728,29.909,29.541,29.679,1866156,0
2014-07-28,29.626,29.814,29.626,29.779,2026858,0
2014-07-29,29.728,29.796,29.503,29.636,2314041,0
2014-07-30,29.762,30.133,29.721,30.005,2501499,0
2014-07-31,29.906,29.973,29.602,29.783,3311781,0
2014-08-01,29.728,29.862,29.467,29.636,2219462,0
2014-08-04,29.493,29.69,29.325,29.626,2818141,0
2014-08-05,29.711,29.888,29.541,29.67,2804546,0
2014-08-06,29.626,29.871,29.56,29.769,3428513,0
2014-08-07,29.973,30.063,29.511,29.579,1928481,0
2014-08-08,29.587,30.124,29.587,30.081,2298915,0
2014-08-11,30.157,30.25,29.989,30.032,1458453,0
2014-08-12,29.999,30.25,29.57,29.626,3313883,0
2014-08-13,29.661,29.742,29.453,29.535,2206744,0
2014-08-14,29.645,29.69,29.299,29.57,3883194,0
2014-08-15,29.746,29.846,29.253,29.493,3068101,0
2014-08-18,29.611,29.766,29.511,29.687,2338806,0
2014-08-19,29.703,29.754,29.511,29.626,4280928,0
2014-08-20,29.645,29.711,29.199,29.343,4978028,0
2014-08-21,29.343,29.679,29.276,29.661,2902480,0
2014-08-22,29.769,29.846,29.392,29.418,2948670,0
2014-08-25,29.613,29.732,29.375,29.639,2586094,0
2014-08-26,29.663,29.663,29.289,29.459,2580089,0
2014-08-27,29.367,29.663,29.367,29.604,2420433,0
2014-08-28,29.581,29.604,29.4,29.494,2439601,0
2014-08-29,29.409,29.511,29.238,29.314,3408556,0
2014-09-02,29.349,29.562,29.156,29.392,3411036,0
2014-09-03,29.529,29.621,29.305,29.333,3061830,0
2014-09-04,29.342,29.724,29.333,29.69,2322454,0
2014-09-05,29.553,29.877,29.52,29.833,2051166,0
2014-09-08,29.819,29.872,29.543,29.613,1853741,0
2014-09-09,29.468,29.673,29.137,29.169,2703053,0
2014-09-10,29.256,29.314,29.107,29.246,1508716,0
2014-09-11,29.119,29.426,29.119,29.4,1932399,0
2014-09-12,29.503,29.503,29.147,29.186,2490436,0
2014-09-15,29.164,29.223,29.103,29.169,1561782,0
2014-09-16,29.011,29.196,28.958,28.966,2758287,0
2014-09-17,29.061,29.156,28.866,29.035,2478939,0
2014-09-18,29.246,29.246,28.916,28.933,2080278,0
2014-09-19,29.087,29.164,28.635,28.793,5883653,0
2014-09-22,28.668,28.728,27.87,27.906,5044895,0
2014-09-23,27.956,27.964,27.191,27.26,5623341,0
2014-09-24,27.148,27.36,26.698,26.918,10658570,0
2014-09-25,26.671,26.835,26.47,26.518,6303658,0
2014-09-26,26.479,26.639,25.882,26.187,6980983,0
2014-09-29,25.737,26.044,25.627,25.909,6331779,0
2014-09-30,25.915,26.061,25.466,26.053,8575054,0
2014-10-01,26.025,26.025,25.746,25.891,5852213,0
2014-10-02,26.053,26.518,25.848,26.441,5499050,0
2014-10-03,26.613,27.283,26.538,27.008,7452563,0
2014-10-06,27.148,27.199,26.724,27.078,6178392,0
2014-10-07,26.977,27.343,26.68,26.731,5237723,0
2014-10-08,26.707,26.894,26.332,26.816,4740561,0
2014-10-09,26.671,26.835,25.993,26.025,5541786,0
2014-10-10,26.076,26.297,25.985,26.12,5976970,0
2014-10-13,26.053,26.116,25.593,25.669,3785204,0
2014-10-14,25.839,26.197,25.585,26.061,5725802,0
2014-10-15,25.585,26.035,25.33,25.958,7769694,0
2014-10-16,24.769,25.703,24.369,25.174,13413119,0
2014-10-17,25.321,25.5,24.394,24.462,13172880,0
2014-10-20,24.53,25.134,24.472,25.05,7064959,0
2014-10-21,25.174,25.271,24.906,25.099,7441183,0
2014-10-22,25.252,25.617,25.22,25.483,7043068,0
2014-10-23,25.669,25.787,25.54,25.703,3408472,0
2014-10-24,25.755,25.824,25.532,25.762,3975378,0
2014-10-27,25.755,26.205,25.617,26.053,5168254,0
2014-10-28,26.229,26.374,26.111,26.306,3981617,0
2014-10-29,26.324,26.433,26.12,26.247,3367008,0
2014-10-30,26.068,26.401,26.053,26.187,3169107,0
2014-10-31,26.646,26.787,26.35,26.409,11090432,0
2014-11-03,26.492,26.578,26.243,26.46,7160025,0
2014-11-04,26.357,26.57,26.306,26.479,4042878,0
2014-11-05,26.646,26.646,26.35,26.604,4035068,0
2014-11-06,26.613,26.927,26.57,26.766,4104323,0
2014-11-07,26.835,27.071,26.698,26.918,4096381,0
2014-11-10,26.936,27.071,26.707,26.775,2804873,0
2014-11-11,26.747,26.747,26.053,26.141,4650230,0
2014-11-12,26.137,26.655,26.093,26.613,3696820,0
2014-11-13,26.707,26.841,26.35,26.487,3330436,0
2014-11-14,26.47,26.51,26.155,26.341,3035420,0
2014-11-17,26.397,26.401,26.111,26.201,2477775,0
2014-11-18,26.287,26.425,26.111,26.26,2721390,0
2014-11-19,26.255,26.465,26.178,26.425,3187049,0
2014-11-20,26.425,27.106,26.425,26.808,3236180,0
2014-11-21,27.122,27.122,26.401,26.731,7237634,0
2014-11-24,26.717,26.878,26.55,26.843,3167036,0
2014-11-25,26.826,26.976,26.684,26.836,2794353,0
2014-11-26,26.878,26.895,26.535,26.569,2194064,0
2014-11-28,26.717,27.267,26.717,27.145,2106511,0
2014-12-01,26.98,27.067,26.268,26.301,4082121,0
2014-12-02,26.361,26.747,26.212,26.31,3332558,0
2014-12-03,26.249,26.397,25.846,26.044,5903369,0
2014-12-04,25.949,26.426,25.931,26.397,3989464,0
2014-12-05,26.361,26.645,26.258,26.569,3377983,0
2014-12-08,26.405,26.611,26.278,26.499,4061561,0
2014-12-09,26.198,26.542,26.13,26.48,4735981,0
2014-12-10,26.525,26.836,25.992,26.035,5483810,0
2014-12-11,26.061,27.128,26.035,26.802,7906224,0
2014-12-12,26.629,26.994,26.447,26.452,4742023,0
2014-12-15,26.507,26.645,26.216,26.31,5119578,0
2014-12-16,26.232,26.645,26.208,26.258,8365096,0
2014-12-17,26.429,26.56,26.171,26.466,3606182,0
2014-12-18,26.698,26.836,26.515,26.836,4259345,0
2014-12-19,26.756,26.816,25.029,25.114,26259224,0
2014-12-22,25.485,25.692,24.863,25.433,7938785,0
2014-12-23,25.408,26.388,25.373,26.139,6528839,0
2014-12-24,26.189,26.232,25.931,26,1382043,0
2014-12-26,26.025,26.31,26.009,26.284,2539957,0
2014-12-29,26.319,26.679,26.319,26.476,4439266,0
2014-12-30,26.345,26.56,26.216,26.437,3125415,0
2014-12-31,26.437,26.843,26.429,26.624,4922435,0
2015-01-02,26.816,26.887,26.035,26.216,2867186,0
2015-01-05,26.147,26.319,25.907,26.208,3784130,0
2015-01-06,26.284,26.405,25.639,25.646,4577273,0
2015-01-07,25.846,25.88,25.354,25.733,4054855,0
2015-01-08,25.949,25.949,25.639,25.793,3610724,0
2015-01-09,25.759,25.812,24.863,25.037,6489146,0
2015-01-12,25.106,25.114,24.685,24.872,5106466,0
2015-01-13,24.993,25.15,24.133,24.324,5737160,0
2015-01-14,24.152,24.22,23.805,24.047,6875983,0
2015-01-15,24.022,24.169,23.464,23.574,8426454,0
2015-01-16,23.601,23.952,23.471,23.931,3868117,0
2015-01-20,23.935,24.005,23.522,23.873,4933139,0
2015-01-21,23.593,24.201,23.317,24.124,8431576,0
2015-01-22,24.201,24.504,24.106,24.443,3969322,0
2015-01-23,24.184,24.237,23.797,24.124,9517549,0
2015-01-26,21.604,24.201,21.405,22.919,28307985,0
2015-01-27,22.765,23.101,22.549,22.809,13429095,0
2015-01-28,22.911,23.661,22.791,23.217,12063516,0
2015-01-29,23.144,23.419,22.989,23.144,11336937,0
2015-01-30,22.54,23.883,22.54,23.144,17675443,0
2015-02-02,23.281,24.068,23.11,24.015,8816395,0
2015-02-03,23.928,24.22,23.85,24.147,7900690,0
2015-02-04,24.124,24.443,23.977,24.025,4417045,0
2015-02-05,24.142,24.286,23.944,24.082,4778041,0
2015-02-06,24.142,24.384,24.022,24.275,3951630,0
2015-02-09,24.106,24.478,23.995,24.015,4438876,0
2015-02-10,24.142,24.184,23.547,23.609,4091167,0
2015-02-11,23.634,23.651,22.929,23.171,5274774,0
2015-02-12,23.11,23.651,23.067,23.609,3823673,0
2015-02-13,23.712,23.873,23.574,23.755,3865122,0
2015-02-17,23.782,23.947,23.405,23.571,3780542,0
2015-02-18,23.599,23.659,23.25,23.291,4274904,0
2015-02-19,23.24,23.259,22.421,22.515,9708712,0
2015-02-20,22.55,22.628,22.037,22.482,7378662,0
2015-02-23,22.515,22.55,22.089,22.15,4945320,0
2015-02-24,22.15,22.264,21.95,22.084,7508402,0
2015-02-25,22.184,22.619,22.116,22.612,9112453,0
2015-02-26,22.594,22.945,22.367,22.805,4574325,0
2015-02-27,22.874,23.091,22.717,22.961,4247756,0
2015-03-02,23.126,23.475,23.11,23.171,4460934,0
2015-03-03,23.188,23.668,23.136,23.468,5132550,0
2015-03-04,23.449,23.562,22.847,23.022,3691769,0
2015-03-05,23.022,23.11,22.681,22.751,3911629,0
2015-03-06,22.708,22.735,22.281,22.359,3582870,0
2015-03-09,22.359,22.437,22.14,22.288,3462051,0
2015-03-10,22.175,22.193,21.818,21.827,3481306,0
2015-03-11,21.81,21.95,21.453,21.478,3997140,0
2015-03-12,21.617,22.717,21.574,22.385,7160580,0
2015-03-13,22.254,22.324,21.679,21.843,5369489,0
2015-03-16,21.964,22.131,21.651,21.853,3140857,0
2015-03-17,21.67,21.73,21.233,21.32,5732063,0
2015-03-18,21.338,21.399,20.727,20.903,9873639,0
2015-03-19,20.842,20.946,20.58,20.727,6557400,0
2015-03-20,20.85,20.971,20.648,20.937,13118465,0
2015-03-23,20.911,21.382,20.805,21.093,7302379,0
2015-03-24,21.016,21.157,20.466,20.483,7150036,0
2015-03-25,20.318,20.403,19.969,20.152,9933131,0
2015-03-26,20.082,20.143,19.758,19.847,7847556,0
2015-03-27,19.803,20.012,19.576,19.725,9092093,0
2015-03-30,19.819,19.943,19.648,19.758,5917192,0
2015-03-31,19.811,20.118,19.662,19.935,7119705,0
2015-04-01,19.935,20.186,19.864,20.134,5749488,0
2015-04-02,20.082,20.265,19.473,19.758,7409902,0
2015-04-06,20.196,21.077,20.134,20.937,15303310,0
2015-04-07,20.823,21.016,20.527,20.85,12516895,0
2015-04-08,20.85,20.971,20.631,20.884,4718735,0
2015-04-09,20.903,21.208,20.823,21.171,5558358,0
2015-04-10,21.171,21.356,20.981,21.138,4359944,0
2015-04-13,21.189,21.443,21.016,21.208,4231215,0
2015-04-14,21.112,21.556,20.954,21.426,6442195,0
2015-04-15,21.495,22.274,21.468,22.131,10471199,0
2015-04-16,22.568,22.751,21.546,22.044,12475287,0
2015-04-17,23.562,23.885,22.245,23.336,32079269,0
2015-04-20,23.405,23.772,22.874,23.746,10274355,0
2015-04-21,23.301,23.772,23.274,23.746,10167513,0
2015-04-22,23.825,24.775,23.676,24.741,15249561,0
2015-04-23,24.741,25.325,24.741,25.229,11633091,0
2015-04-24,26.128,26.555,25.787,26.346,21267274,0
2015-04-27,26.381,26.44,25.062,25.124,14140503,0
2015-04-28,24.949,25.116,24.75,24.963,8918988,0
2015-04-29,24.819,24.941,24.567,24.802,5431734,0
2015-04-30,24.671,24.861,24.48,24.567,5103892,0
2015-05-01,24.531,24.757,24.277,24.435,5272285,0
2015-05-04,24.471,24.661,24.217,24.285,4169773,0
2015-05-05,24.338,24.418,23.93,24.096,3844914,0
2015-05-06,24.06,24.087,23.607,23.728,5609295,0
2015-05-07,23.659,23.806,23.362,23.405,6149439,0
2015-05-08,23.562,23.79,23.545,23.686,6284122,0
2015-05-11,23.607,23.981,23.449,23.904,4750032,0
2015-05-12,23.728,23.815,23.439,23.449,3735797,0
2015-05-13,23.449,23.449,22.708,22.83,5869978,0
2015-05-14,22.936,23.353,22.751,23.319,4710826,0
2015-05-15,23.336,23.649,23.267,23.51,4433633,0
2015-05-18,23.423,23.59,22.83,22.926,3963606,0
2015-05-19,22.916,23.048,22.468,22.69,5993925,0
2015-05-20,22.708,22.832,22.45,22.806,4740789,0
2015-05-21,22.727,23.258,22.708,23.123,5593197,0
2015-05-22,23.222,23.435,23.098,23.32,4393727,0
2015-05-26,23.267,23.267,23.062,23.079,5711877,0
2015-05-27,23.115,23.222,22.877,23.115,4427048,0
2015-05-28,23.115,23.115,22.816,22.894,2377908,0
2015-05-29,22.816,22.956,22.586,22.85,4003468,0
2015-06-01,22.877,23.16,22.681,22.845,3094832,0
2015-06-02,22.736,22.965,22.637,22.647,3238765,0
2015-06-03,22.717,22.751,22.488,22.717,4419256,0
2015-06-04,22.619,22.727,22.336,22.442,3222270,0
2015-06-05,22.417,22.788,22.407,22.681,3394413,0
2015-06-08,22.717,22.965,22.674,22.858,3151109,0
2015-06-09,23,23.222,22.885,23.027,3160159,0
2015-06-10,23.133,23.519,23.044,23.328,3332713,0
2015-06-11,23.301,23.548,23.282,23.544,2928658,0
2015-06-12,23.416,23.548,23.088,23.133,3712383,0
2015-06-15,23.036,23.062,22.76,22.903,3251977,0
2015-06-16,22.956,23.363,22.84,23.354,3289591,0
2015-06-17,23.495,23.895,23.32,23.859,3316586,0
2015-06-18,23.939,24.193,23.895,23.904,3524877,0
2015-06-19,23.885,23.974,23.548,23.611,5871971,0
2015-06-22,23.718,23.895,23.638,23.78,2701434,0
2015-06-23,23.797,23.948,23.683,23.727,3105912,0
2015-06-24,23.734,23.912,23.638,23.673,6096072,0
2015-06-25,23.691,23.727,23.373,23.567,3560345,0
2015-06-26,23.665,24.099,23.548,23.814,6972265,0
2015-06-29,23.585,23.655,22.903,22.93,2926554,0
2015-06-30,23.027,23.143,22.619,22.744,3220314,0
2015-07-01,22.972,23.328,22.496,23.32,5256479,0
2015-07-02,23.291,23.337,23.01,23.079,3244409,0
2015-07-06,22.816,22.956,22.674,22.816,4652507,0
2015-07-07,22.877,23.115,22.708,23.054,3969243,0
2015-07-08,22.93,23.301,22.858,23.054,4786020,0
2015-07-09,23.301,23.47,22.788,22.823,4563048,0
2015-07-10,23.01,23.018,22.336,22.469,6053038,0
2015-07-13,22.594,23.133,22.505,23.108,5644592,0
2015-07-14,23.079,23.108,22.816,22.855,3406711,0
2015-07-15,22.858,22.972,22.469,22.655,3714144,0
2015-07-16,22.76,22.885,22.203,22.267,6285951,0
2015-07-17,22.806,22.858,21.008,21.522,17082991,0
2015-07-20,21.54,21.628,21.045,21.255,7572961,0
2015-07-21,21.168,21.345,20.832,21.008,6235121,0
2015-07-22,21.045,21.106,20.654,20.982,7682979,0
2015-07-23,20.929,21.017,20.752,20.832,5256479,0
2015-07-24,20.841,20.857,20.291,20.548,7162484,0
2015-07-27,20.415,20.513,20.203,20.434,6634644,0
2015-07-28,20.45,20.539,20.203,20.415,4340527,0
2015-07-29,20.308,20.555,20.274,20.469,3950365,0
2015-07-30,20.442,20.938,20.389,20.752,5690676,0
2015-07-31,20.742,20.779,20.424,20.548,4276140,0
2015-08-03,20.813,20.866,19.769,19.929,5364496,0
2015-08-04,19.867,20.026,19.759,20.026,6352934,0
2015-08-05,20.221,20.363,20.026,20.3,5174022,0
2015-08-06,20.149,20.3,19.947,20.034,5179134,0
2015-08-07,20.026,20.265,19.919,20.203,4408298,0
2015-08-10,20.334,20.893,20.211,20.841,5282346,0
2015-08-11,20.672,20.717,20.477,20.628,4410435,0
2015-08-12,20.291,20.601,20.096,20.555,5061291,0
2015-08-13,20.725,20.725,20.291,20.434,4687071,0
2015-08-14,20.45,20.681,20.282,20.442,4467035,0
2015-08-17,20.344,20.787,20.327,20.725,4071692,0
2015-08-18,20.787,20.804,20.194,20.274,3849510,0
2015-08-19,20.184,20.221,19.911,19.929,4303477,0
2015-08-20,19.954,20.381,19.849,20.149,5953751,0
2015-08-21,20.068,20.203,19.759,19.99,10266489,0
2015-08-24,19.234,19.594,18.46,19.306,14106030,0
2015-08-25,19.369,19.892,19.08,19.306,9982104,0
2015-08-26,19.612,19.713,19.161,19.584,6781857,0
2015-08-27,19.818,20.648,19.621,20.556,7604435,0
2015-08-28,20.432,21.215,20.403,20.89,6019357,0
2015-08-31,20.736,21.153,20.62,21.097,5516838,0
2015-09-01,20.432,20.9,20.242,20.324,6591620,0
2015-09-02,20.549,20.648,20.07,20.648,3735974,0
2015-09-03,20.756,21.007,20.603,20.801,3262327,0
2015-09-04,20.539,20.746,20.485,20.549,3354280,0
2015-09-08,20.863,20.936,20.62,20.711,2904177,0
2015-09-09,20.918,21.025,20.485,20.539,3239005,0
2015-09-10,20.459,20.837,20.413,20.495,6038841,0
2015-09-11,20.378,20.648,20.07,20.351,4145430,0
2015-09-14,20.394,20.53,20.252,20.459,2896515,0
2015-09-15,20.53,20.89,20.468,20.819,3449509,0
2015-09-16,20.828,21.702,20.736,21.629,6986973,0
2015-09-17,21.674,21.792,21.341,21.459,5232297,0
2015-09-18,21.196,21.45,20.656,20.746,6183829,0
2015-09-21,20.837,21.045,20.728,20.881,3140612,0
2015-09-22,20.648,20.819,20.468,20.593,4211951,0
2015-09-23,20.656,20.809,20.331,20.459,3466223,0
2015-09-24,20.252,20.459,19.865,20.351,3557192,0
2015-09-25,20.612,20.62,20.197,20.378,4675826,0
2015-09-28,20.143,20.252,19.431,19.459,5558419,0
2015-09-29,19.45,19.594,18.883,18.937,7216078,0
2015-09-30,19.045,19.045,18.325,18.964,7300589,0
2015-10-01,18.73,18.873,17.703,17.855,10312713,0
2015-10-02,17.686,18.071,17.506,17.946,8494866,0
2015-10-05,18.028,19.541,18.028,19.469,12243554,0
2015-10-06,19.414,19.576,18.99,19.541,7289374,0
2015-10-07,19.665,20.261,19.469,19.65,7139803,0
2015-10-08,19.713,20.314,19.703,20.107,4845627,0
2015-10-09,20.017,20.288,19.656,20.126,5694081,0
2015-10-12,20.593,20.711,20.197,20.252,6676454,0
2015-10-13,20.279,20.593,19.946,20.233,6437922,0
2015-10-14,20.242,20.53,20.08,20.279,4357314,0
2015-10-15,20.152,20.36,19.81,20.288,7733145,0
2015-10-16,21.71,22.106,20.721,21.512,17341997,0
2015-10-19,21.476,21.476,20.693,20.837,10226886,0
2015-10-20,20.765,21.575,20.736,21.412,6470470,0
2015-10-21,21.403,21.629,21.279,21.476,5427439,0
2015-10-22,21.575,22.25,21.557,22.052,5292729,0
2015-10-23,22.223,22.413,21.755,22.278,5402451,0
2015-10-26,22.322,22.494,21.908,22.052,4862618,0
2015-10-27,21.836,21.926,21.459,21.512,7132453,0
2015-10-28,21.702,22.161,21.485,22.008,5862438,0
2015-10-29,21.97,22.214,21.864,22.178,4353434,0
2015-10-30,22.205,22.294,22.052,22.133,4658944,0
2015-11-02,22.161,22.565,22.017,22.475,4540362,0
2015-11-03,22.457,23.026,22.313,22.8,5167712,0
2015-11-04,22.826,22.998,22.294,22.393,3584272,0
2015-11-05,22.422,22.611,22.133,22.322,4560662,0
2015-11-06,22.223,22.286,21.97,22.17,5609459,0
2015-11-09,22.142,22.303,21.908,22.242,5076041,0
2015-11-10,22.223,22.322,21.646,21.917,3665676,0
2015-11-11,21.97,22.008,21.459,21.646,3242893,0
2015-11-12,21.494,21.656,21.045,21.125,3980847,0
2015-11-13,21.025,21.125,20.378,20.89,5033309,0
2015-11-16,20.783,21.459,20.638,21.412,7128124,0
2015-11-17,21.504,23.467,21.494,22.25,20190315,0
2015-11-18,22.286,22.585,21.603,21.926,7503152,0
2015-11-19,21.917,22.035,21.629,21.97,4004947,0
2015-11-20,22.069,22.286,21.836,22.098,6293773,0
2015-11-23,22.116,22.345,21.521,21.539,4977017,0
2015-11-24,21.458,22.427,21.383,22.288,4882783,0
2015-11-25,22.345,22.856,22.026,22.691,4494633,0
2015-11-27,22.674,22.774,22.317,22.391,1877601,0
2015-11-30,22.462,22.747,22.288,22.739,5402544,0
2015-12-01,22.802,22.884,22.472,22.71,6360214,0
2015-12-02,22.674,22.793,22.391,22.517,4637671,0
2015-12-03,22.491,22.739,22.207,22.391,8005429,0
2015-12-04,22.838,23.451,22.739,23.35,11282883,0
2015-12-07,23.285,23.771,23.231,23.551,8791588,0
2015-12-08,23.231,23.686,23.112,23.212,6959832,0
2015-12-09,22.94,23.863,22.893,23.149,7687966,0
2015-12-10,23.141,23.652,23.121,23.388,8004489,0
2015-12-11,23.131,24.166,23.112,24.01,11638112,0
2015-12-14,24.658,25.226,24.467,24.759,15276174,0
2015-12-15,24.942,25.143,24.658,24.777,8783825,0
2015-12-16,25.069,25.316,24.394,25.178,9259211,0
2015-12-17,25.243,25.29,24.457,24.557,6731397,0
2015-12-18,24.366,24.511,23.945,23.953,8685643,0
2015-12-21,24.063,24.175,23.9,24.127,4385845,0
2015-12-22,24.219,24.714,23.753,24.714,5540814,0
2015-12-23,24.906,25.363,24.74,25.298,5620231,0
2015-12-24,25.29,25.504,25.153,25.326,1582595,0
2015-12-28,25.226,25.326,24.878,25.125,2940889,0
2015-12-29,25.316,25.492,25.134,25.316,2704979,0
2015-12-30,25.335,25.545,25.061,25.097,1793391,0
2015-12-31,25.069,25.107,24.731,24.849,3026727,0
2016-01-04,24.428,25.097,24.175,25.087,5934846,0
2016-01-05,25.262,25.363,24.667,24.932,3922830,0
2016-01-06,24.53,24.777,24.219,24.622,7268161,0
2016-01-07,24.239,24.873,23.945,24.75,6969343,0
2016-01-08,24.868,25.188,24.63,24.63,6544987,0
2016-01-11,24.785,24.824,24.127,24.42,5225592,0
2016-01-12,24.567,24.849,24.302,24.795,3973897,0
2016-01-13,24.815,25.29,24,24.018,4248876,0
2016-01-14,24.1,24.302,23.688,24.055,4231250,0
2016-01-15,23.505,23.89,23.012,23.496,6888001,0
2016-01-19,23.633,23.67,22.363,22.747,8453526,0
2016-01-20,22.472,22.993,21.813,22.847,5757102,0
2016-01-21,22.984,23.707,22.691,23.616,6187546,0
2016-01-22,23.88,24.191,23.733,24,3752240,0
2016-01-25,24.833,25.243,24.433,24.457,8086326,0
2016-01-26,24.457,24.96,24.411,24.795,4824664,0
2016-01-27,24.785,24.923,23.928,24.676,6315246,0
2016-01-28,24.868,25.053,24.361,24.858,5337508,0
2016-01-29,24.997,25.298,24.499,25.235,8857193,0
2016-02-01,25.335,25.363,23.88,24.477,10172863,0
2016-02-02,26.067,28.079,25.938,27.859,30022045,0
2016-02-03,27.987,29.452,27.329,29.048,17402231,0
2016-02-04,29.076,31.426,28.427,29.533,26780922,0
2016-02-05,29.459,30,28.281,29.095,9391898,0
2016-02-08,28.866,29.361,28.547,29.232,8500700,0
2016-02-09,28.956,29.14,28.116,28.509,6630680,0
2016-02-10,28.736,28.81,27.641,27.667,5501913,0
2016-02-11,27.438,27.667,26.963,27.401,6232788,0
2016-02-12,27.578,28.549,27.087,28.495,4485191,0
2016-02-16,28.513,28.662,27.448,28.116,5276182,0
2016-02-17,28.717,29.58,28.401,29.56,6231086,0
2016-02-18,29.718,29.737,29.088,29.153,4854762,0
2016-02-19,29.078,29.453,28.755,29.45,4248692,0
2016-02-22,29.458,30.126,29.348,30.015,3659719,0
2016-02-23,29.986,30.015,29.468,29.617,3509124,0
2016-02-24,29.366,29.996,29.144,29.942,3069697,0
2016-02-25,29.802,30.709,29.746,30.699,4029265,0
2016-02-26,30.737,30.875,30.01,30.079,3546608,0
2016-02-29,30.135,30.571,29.746,30.126,2919481,0
2016-03-01,30.412,30.506,29.713,29.894,4109103,0
2016-03-02,29.894,30.395,29.644,30.236,4369012,0
2016-03-03,30.34,30.76,30.217,30.551,5056518,0
2016-03-04,30.422,30.755,29.812,29.847,4232818,0
2016-03-07,29.737,30.432,29.7,30.236,3136489,0
2016-03-08,30.236,30.793,29.922,30.644,3630336,0
2016-03-09,30.663,31.14,30.571,30.83,4230378,0
2016-03-10,31.034,31.413,30.746,31.145,5693041,0
2016-03-11,31.347,31.422,30.551,30.607,4516225,0
2016-03-14,30.432,30.571,30.163,30.404,3605442,0
2016-03-15,30.06,30.144,29.607,29.866,3333505,0
2016-03-16,29.384,30.015,29.384,29.802,4705980,0
2016-03-17,29.95,30.468,29.782,30.395,5058385,0
2016-03-18,30.506,30.803,30.291,30.366,11070205,0
2016-03-21,30.181,30.464,29.866,30.2,3679041,0
2016-03-22,30.005,30.191,29.829,29.847,2949537,0
2016-03-23,29.903,30.284,29.704,30.079,3660827,0
2016-03-24,29.986,30.217,29.728,29.968,3782433,0
2016-03-28,30.033,30.432,29.95,29.996,2751291,0
2016-03-29,29.996,30.385,29.838,30.366,3571640,0
2016-03-30,30.459,31.199,30.412,31.116,4057211,0
2016-03-31,31.043,31.347,31.034,31.145,3460296,0
2016-04-01,31.08,31.876,30.94,31.737,4547564,0
2016-04-04,31.951,32.191,31.248,31.322,3453549,0
2016-04-05,31.043,31.219,30.607,30.644,3194729,0
2016-04-06,29.986,30.728,29.958,30.487,4142603,0
2016-04-07,30.497,30.812,29.764,30.053,3746357,0
2016-04-08,30.227,30.487,29.912,29.922,4026048,0
2016-04-11,29.95,30.599,29.942,30.191,3914619,0
2016-04-12,30.366,30.94,30.31,30.625,3767366,0
2016-04-13,30.867,31.126,30.728,30.959,2525470,0
2016-04-14,31.062,31.322,30.663,30.83,2527931,0
2016-04-15,30.894,31.322,30.746,31.265,3231705,0
2016-04-18,32.201,32.201,31.269,31.431,2834172,0
2016-04-19,31.395,31.711,30.885,31.413,3996237,0
2016-04-20,31.302,31.533,30.541,30.607,6377721,0
2016-04-21,28.505,29.413,27.744,28.839,19277029,0
2016-04-22,28.735,29.718,28.598,29.662,7357588,0
2016-04-25,29.541,29.817,29.297,29.709,5223223,0
2016-04-26,29.968,30.053,29.366,29.903,3999686,0
2016-04-27,29.802,30.246,29.662,29.876,2572133,0
2016-04-28,29.746,29.829,28.941,29.014,3445037,0
2016-04-29,28.82,29.078,28.638,28.8,3672794,0
2016-05-02,28.83,29.172,28.681,29.024,2013397,0
2016-05-03,28.903,28.903,28.357,28.549,4394586,0
2016-05-04,28.468,28.598,28.106,28.347,2424531,0
2016-05-05,28.357,28.44,27.986,28.227,2341947,0
2016-05-06,28.162,28.625,28.116,28.505,2057522,0
2016-05-09,28.376,28.866,28.322,28.73,2449360,0
2016-05-10,28.866,29.078,28.726,28.986,2176877,0
2016-05-11,28.791,28.912,28.454,28.652,2886423,0
2016-05-12,28.735,29.024,28.681,28.922,1876653,0
2016-05-13,28.765,29.024,28.505,28.782,3281881,0
2016-05-16,28.662,28.851,28.327,28.662,3294813,0
2016-05-17,28.558,29.019,28.465,28.691,3158465,0
2016-05-18,28.408,28.606,27.846,27.959,4091929,0
2016-05-19,27.959,28.446,27.855,28.428,3678405,0
2016-05-20,28.474,28.793,28.323,28.652,3489895,0
2016-05-23,28.511,29.308,28.39,29.084,3810527,0
2016-05-24,29.225,29.572,29.103,29.422,2245181,0
2016-05-25,29.535,29.89,29.43,29.637,2123736,0
2016-05-26,29.685,29.914,29.469,29.665,2028345,0
2016-05-27,29.731,29.817,29.469,29.807,2071874,0
2016-05-31,29.722,29.929,29.459,29.9,2766757,0
2016-06-01,29.75,29.853,29.478,29.843,2162165,0
2016-06-02,29.853,29.919,29.328,29.703,2193670,0
2016-06-03,29.685,29.843,29.43,29.665,1791499,0
2016-06-06,29.703,29.787,29.389,29.61,1790541,0
2016-06-07,29.741,30.252,29.647,30.163,2965835,0
2016-06-08,30.022,30.406,29.712,29.863,2447690,0
2016-06-09,29.787,30.144,29.582,30.003,2283197,0
2016-06-10,29.778,29.919,29.056,29.15,2829927,0
2016-06-13,29.056,29.43,29.01,29.028,3117812,0
2016-06-14,28.935,29.234,28.887,29.169,2232193,0
2016-06-15,29.365,29.89,29.318,29.6,1916338,0
2016-06-16,29.413,29.904,29.056,29.89,2027276,0
2016-06-17,29.9,30.022,29.543,29.778,2082528,0
2016-06-20,30.078,30.866,30.059,30.406,3532720,0
2016-06-21,30.35,30.546,30.116,30.135,2829579,0
2016-06-22,30.181,30.388,30.056,30.144,1890423,0
2016-06-23,30.388,30.481,29.96,30.369,1882361,0
2016-06-24,29.347,29.665,27.837,27.912,8437717,0
2016-06-27,27.676,27.94,26.992,27.095,4574497,0
2016-06-28,27.266,28.099,27.171,27.995,3180005,0
2016-06-29,28.137,29.248,28.137,29.074,3536415,0
2016-06-30,29.065,29.347,28.663,29.338,2880923,0
2016-07-01,29.347,29.637,29.074,29.591,2920413,0
2016-07-05,29.506,29.703,29.169,29.647,3022871,0
2016-07-06,29.562,30.153,29.422,30.144,2767309,0
2016-07-07,30.144,30.415,30.036,30.332,2028807,0
2016-07-08,30.595,30.735,30.425,30.595,2573184,0
2016-07-11,30.537,30.855,30.51,30.81,2049526,0
2016-07-12,30.95,31.785,30.856,31.438,3791009,0
2016-07-13,31.607,31.626,30.874,31.175,3156019,0
2016-07-14,31.457,31.561,30.819,30.874,3314722,0
2016-07-15,30.94,31.232,30.697,30.914,3604232,0
2016-07-18,30.884,30.884,30.444,30.605,4071283,0
2016-07-19,30.772,30.904,30.257,30.359,4317179,0
2016-07-20,30.425,30.856,30.425,30.791,3674125,0
2016-07-21,30.979,31.785,30.284,30.697,5476627,0
2016-07-22,30.67,30.95,30.541,30.726,3377168,0
2016-07-25,30.66,30.791,30.342,30.744,2658542,0
2016-07-26,30.744,31.035,30.597,30.829,2522839,0
2016-07-27,30.744,30.969,30.576,30.866,2755771,0
2016-07-28,30.81,31.035,30.679,30.998,2200074,0
2016-07-29,30.894,31.362,30.763,31.307,2423320,0
2016-08-01,31.194,31.363,30.595,30.689,2234251,0
2016-08-02,30.435,30.576,30.135,30.556,2483604,0
2016-08-03,30.415,30.706,30.293,30.697,1950352,0
2016-08-04,30.716,31.307,30.679,31.007,2818137,0
2016-08-05,31.119,31.859,30.595,31.842,4074594,0
2016-08-08,31.823,32.066,31.711,31.945,2957744,0
2016-08-09,31.954,32.113,31.393,31.409,1817367,0
2016-08-10,31.551,31.701,31.395,31.663,1741680,0
2016-08-11,31.776,32.047,31.607,32.001,2212341,0
2016-08-12,31.879,32.034,31.757,31.945,1542150,0
2016-08-15,31.908,32.076,31.785,31.908,1977894,0
2016-08-16,31.85,31.85,31.569,31.588,1543154,0
2016-08-17,31.645,31.649,31.335,31.551,1523015,0
2016-08-18,31.597,31.645,31.109,31.307,1975457,0
2016-08-19,31.221,31.43,31.051,31.183,2060633,0
2016-08-22,31.212,32.104,31.069,31.829,3478727,0
2016-08-23,32.047,32.065,31.639,32.047,2412140,0
2016-08-24,31.895,32.047,31.401,31.478,1700456,0
2016-08-25,31.497,31.742,31.401,31.657,2040343,0
2016-08-26,31.742,32.199,31.591,31.971,2712294,0
2016-08-29,32.038,32.237,31.923,31.971,2476507,0
2016-08-30,31.876,32.038,31.733,31.848,1455133,0
2016-08-31,31.866,32.075,31.41,31.43,2676073,0
2016-09-01,31.468,31.619,31.26,31.458,1717077,0
2016-09-02,31.696,32.056,31.611,31.962,1815814,0
2016-09-06,32.038,32.038,31.136,31.212,2770452,0
2016-09-07,31.165,31.231,30.994,31.165,2252331,0
2016-09-08,31.003,31.193,30.795,30.804,2160886,0
2016-09-09,30.51,30.606,30.102,30.102,2779094,0
2016-09-12,29.979,30.387,29.723,30.3,3281317,0
2016-09-13,30.177,30.33,29.755,29.988,2693861,0
2016-09-14,30.007,30.007,29.547,29.713,2623007,0
2016-09-15,29.581,29.911,29.495,29.694,2293187,0
2016-09-16,29.618,29.746,29.296,29.637,3885123,0
2016-09-19,30.444,30.501,29.875,30.112,2209219,0
2016-09-20,30.264,30.358,29.902,29.912,2299836,0
2016-09-21,29.523,30.259,29.381,30.234,2114257,0
2016-09-22,30.424,30.529,30.14,30.463,2837251,0
2016-09-23,30.32,30.747,30.169,30.33,3106709,0
2016-09-26,30.3,30.424,29.656,29.675,2786756,0
2016-09-27,29.704,29.855,29.552,29.751,2830721,0
2016-09-28,29.799,29.855,29.154,29.457,4573284,0
2016-09-29,29.457,29.723,29.164,29.19,3841424,0
2016-09-30,29.115,29.371,28.708,28.726,5804825,0
2016-10-03,28.527,29.371,28.527,29.19,6452394,0
2016-10-04,29.134,29.172,28.442,28.679,3680078,0
2016-10-05,28.689,29.125,28.689,29.012,2307281,0
2016-10-06,28.936,29.22,28.839,28.936,2768322,0
2016-10-07,29.049,29.115,28.3,28.517,2138358,0
2016-10-10,28.822,28.888,28.508,28.745,3091122,0
2016-10-11,28.689,28.699,27.902,27.939,3000561,0
2016-10-12,27.939,28.29,27.892,28.081,2598526,0
2016-10-13,27.967,28.699,27.892,28.442,3112947,0
2016-10-14,28.708,28.972,28.547,28.555,3054932,0
2016-10-17,29.134,29.41,28.38,28.631,4522221,0
2016-10-18,28.972,29.391,28.792,29.134,3499532,0
2016-10-19,29.286,29.656,28.916,29.049,5885883,0
2016-10-20,31.212,31.307,30.377,30.795,12847398,0
2016-10-21,30.606,31.069,30.368,31.069,4401374,0
2016-10-24,31.069,31.458,31.042,31.393,3416989,0
2016-10-25,31.524,31.524,30.852,30.929,2350954,0
2016-10-26,30.861,30.955,30.335,30.34,3632413,0
2016-10-27,30.424,30.547,29.746,29.836,3357366,0
2016-10-28,29.826,30.329,29.769,30.102,2865459,0
2016-10-31,30.131,30.244,29.85,29.912,2667391,0
2016-11-01,29.969,29.969,29.068,29.437,4455509,0
2016-11-02,29.486,29.68,29.164,29.314,2897103,0
2016-11-03,29.296,29.304,28.413,28.508,5409645,0
2016-11-04,28.385,29.391,28.385,28.897,4602102,0
2016-11-07,29.334,29.41,29.097,29.267,3785274,0
2016-11-08,29.23,29.561,29.039,29.467,2739655,0
2016-11-09,28.271,29.826,28.233,29.779,3680211,0
2016-11-10,29.836,30.082,29.105,29.115,4935639,0
2016-11-11,29.021,29.324,28.792,29.296,3168802,0
2016-11-14,29.437,30.377,29.437,30.368,4690057,0
2016-11-15,30.225,30.795,30.122,30.709,4925855,0
2016-11-16,30.501,30.813,30.274,30.358,2627938,0
2016-11-17,30.274,30.501,30.14,30.177,2927619,0
2016-11-18,30.072,30.216,29.276,29.303,3709235,0
2016-11-21,29.458,29.774,29.448,29.755,4328585,0
2016-11-22,30.034,30.26,29.765,30.197,2140674,0
2016-11-23,30.14,30.744,30.14,30.744,3196079,0
2016-11-25,30.754,31.138,29.602,31.109,1330567,0
2016-11-28,30.994,31.1,30.082,30.235,4850283,0
2016-11-29,30.332,30.457,30.111,30.302,3469147,0
2016-11-30,30.417,30.773,30.288,30.312,3203064,0
2016-12-01,30.302,30.399,29.093,29.179,3844589,0
2016-12-02,29.141,29.323,28.584,28.767,3803293,0
2016-12-05,28.968,29.237,28.613,28.622,3321330,0
2016-12-06,28.613,28.767,28.018,28.027,5077410,0
2016-12-07,28.19,28.421,27.307,28.382,8411439,0
2016-12-08,28.392,28.825,28.19,28.498,4663850,0
2016-12-09,28.498,28.546,28.094,28.315,3244642,0
2016-12-12,28.239,28.613,28.123,28.239,3401042,0
2016-12-13,28.267,28.641,28.084,28.469,2891316,0
2016-12-14,28.498,28.69,28.286,28.469,3549455,0
2016-12-15,28.613,28.622,27.638,27.912,5194767,0
2016-12-16,28.209,28.249,27.547,27.662,4341362,0
2016-12-19,27.278,27.729,27.086,27.24,4531473,0
2016-12-20,27.375,27.845,27.317,27.748,4209107,0
2016-12-21,27.845,27.873,27.163,27.385,3004396,0
2016-12-22,27.375,27.508,26.183,27.211,7925548,0
2016-12-23,27.335,27.355,27.095,27.211,1924983,0
2016-12-27,27.297,27.402,26.674,26.722,3925113,0
2016-12-28,26.769,26.779,26.443,26.491,2660751,0
2016-12-29,26.539,26.741,26.271,26.529,3734927,0
2016-12-30,26.634,26.654,26.347,26.453,2607754,0
2017-01-03,26.568,27.375,26.501,27.345,5290691,0
2017-01-04,27.442,28.229,27.375,28.094,4771426,0
2017-01-05,27.903,29.765,27.788,29.717,9979672,0
2017-01-06,29.755,29.861,29.198,29.256,5946160,0
2017-01-09,29.17,29.573,29.036,29.303,5165334,0
2017-01-10,29.285,29.285,28.7,28.719,3990191,0
2017-01-11,28.747,28.862,28.109,28.334,3703743,0
2017-01-12,28.181,28.565,27.821,28.411,3243583,0
2017-01-13,28.44,28.59,28.239,28.344,2336456,0
2017-01-17,28.613,29.976,28.431,29.679,5359036,0
2017-01-18,29.765,29.956,29.098,29.256,3707340,0
2017-01-19,29.333,29.52,28.852,28.872,2532412,0
2017-01-20,28.997,29.246,28.695,28.825,3399076,0
2017-01-23,28.892,29.295,28.507,29.035,2654284,0
2017-01-24,29.055,29.986,29.045,29.948,3694648,0
2017-01-25,29.986,30.342,29.976,30.302,3477613,0
2017-01-26,26.183,26.731,24.763,24.954,37277086,0
2017-01-27,25.012,25.819,24.916,25.434,11435195,0
2017-01-30,25.645,25.645,24.801,25.272,7204455,0
2017-01-31,25.242,25.282,24.936,25.167,10531612,0
2017-02-01,25.234,25.234,24.34,24.494,7641445,0
2017-02-02,24.571,24.839,24.171,24.743,5797529,0
2017-02-03,24.821,24.907,24.522,24.791,5683252,0
2017-02-06,25.137,25.242,24.878,24.888,5500192,0
2017-02-07,24.983,25.732,24.801,24.848,8595015,0
2017-02-08,24.907,25.108,24.71,24.916,5645986,0
2017-02-09,24.964,25.184,24.753,24.801,8121427,0
2017-02-10,24.926,24.954,24.541,24.706,6252570,0
2017-02-13,24.868,25.012,24.532,24.878,5678567,0
2017-02-14,25.609,25.628,24.888,25.034,6506417,0
2017-02-15,24.975,25.423,24.955,25.336,5547810,0
2017-02-16,25.336,25.463,24.927,25.014,4933473,0
2017-02-17,25.014,25.482,24.917,25.433,7973519,0
2017-02-21,25.433,25.628,24.995,25.131,4367322,0
2017-02-22,25.219,25.219,24.761,25.112,5750177,0
2017-02-23,25.189,25.199,24.82,24.878,5067079,0
2017-02-24,24.82,25.156,24.654,25.102,3448388,0
2017-02-27,25.005,25.453,24.83,25.336,5315160,0
2017-02-28,25.336,25.375,25.014,25.072,5452430,0
2017-03-01,25.268,25.355,24.8,24.897,5407130,0
2017-03-02,24.888,25.024,24.693,24.713,4103486,0
2017-03-03,24.722,24.838,24.546,24.8,3388237,0
2017-03-06,24.761,24.888,24.634,24.82,2805873,0
2017-03-07,24.751,24.838,24.357,24.381,3890054,0
2017-03-08,24.41,24.624,24.352,24.488,2125143,0
2017-03-09,24.517,24.596,24.283,24.556,3130555,0
2017-03-10,24.761,24.917,24.586,24.888,4285906,0
2017-03-13,24.946,24.975,24.663,24.81,4155338,0
2017-03-14,24.683,24.8,24.469,24.537,2978034,0
2017-03-15,24.624,24.995,24.362,24.937,3209480,0
2017-03-16,24.937,25.024,24.439,24.722,4120636,0
2017-03-17,24.907,25.121,24.79,25.005,5995837,0
2017-03-20,24.995,25.009,24.546,24.663,4106365,0
2017-03-21,24.83,24.888,24.235,24.322,9015048,0
2017-03-22,24.322,24.449,23.971,24.42,6260550,0
2017-03-23,24.4,24.546,24.312,24.439,3325779,0
2017-03-24,24.469,24.619,24.322,24.517,2810356,0
2017-03-27,24.391,24.566,24.088,24.517,3911434,0
2017-03-28,24.41,24.947,24.41,24.79,5059062,0
2017-03-29,24.731,24.8,24.424,24.713,4298659,0
2017-03-30,24.703,24.848,24.576,24.751,3712948,0
2017-03-31,24.78,25.112,24.761,24.955,3033771,0
2017-04-03,24.995,25.175,24.795,24.888,4323482,0
2017-04-04,24.82,24.947,24.235,24.332,3810738,0
2017-04-05,24.362,24.897,24.322,24.498,3696742,0
2017-04-06,24.517,24.868,24.459,24.683,3101208,0
2017-04-07,24.703,24.741,24.24,24.283,4008844,0
2017-04-10,24.283,24.761,24.283,24.741,2845137,0
2017-04-11,24.741,25.082,24.556,25.072,2741710,0
2017-04-12,25.024,25.306,24.965,25.072,3904893,0
2017-04-13,25.082,25.121,24.371,24.371,4104457,0
2017-04-17,24.449,24.619,24.312,24.596,3127314,0
2017-04-18,24.488,24.703,24.429,24.596,2603615,0
2017-04-19,24.722,24.917,24.391,24.464,3766387,0
2017-04-20,24.586,24.771,24.4,24.566,5369355,0
2017-04-21,23.144,23.465,21.224,21.233,37680838,0
2017-04-24,21.467,21.487,20.999,21.049,13372795,0
2017-04-25,21.058,21.642,21.049,21.565,11428570,0
2017-04-26,21.535,22.052,21.511,21.818,7617452,0
2017-04-27,21.867,22.023,21.701,21.993,5679663,0
2017-04-28,21.876,22.033,21.633,21.847,5327895,0
2017-05-01,21.935,21.935,21.418,21.428,6323668,0
2017-05-02,21.438,21.575,21.341,21.497,5868386,0
2017-05-03,21.525,21.555,21.019,21.184,5895834,0
2017-05-04,21.214,21.399,21.058,21.224,4989718,0
2017-05-05,21.301,21.594,21.233,21.555,3278768,0
2017-05-08,21.565,21.711,21.448,21.652,3659505,0
2017-05-09,21.633,21.906,21.458,21.857,3659131,0
2017-05-10,21.759,22.1,21.69,22.003,3889900,0
2017-05-11,21.857,21.926,21.565,21.838,4558221,0
2017-05-12,21.701,22.208,21.652,22.1,5860999,0
2017-05-15,22.159,22.227,21.759,21.886,5349748,0
2017-05-16,21.886,22.198,21.779,22.071,8480720,0
2017-05-17,21.943,22.289,21.725,21.962,6660116,0
2017-05-18,22.012,22.012,21.635,21.883,5908146,0
2017-05-19,21.883,22.131,21.734,21.952,6566114,0
2017-05-22,22.061,22.101,21.675,21.695,6795173,0
2017-05-23,21.784,21.829,21.368,21.556,10431536,0
2017-05-24,21.715,22.354,21.665,22.21,8233356,0
2017-05-25,22.329,22.428,21.814,21.982,4635534,0
2017-05-26,22.052,22.418,21.824,22.329,5346204,0
2017-05-30,22.359,22.666,22.329,22.547,10699844,0
2017-05-31,22.607,22.849,22.557,22.706,4863591,0
2017-06-01,22.716,22.909,22.547,22.577,4453298,0
2017-06-02,22.597,22.716,22.319,22.359,4449316,0
2017-06-05,22.339,22.676,22.171,22.597,4348130,0
2017-06-06,22.616,22.755,22.27,22.597,3721130,0
2017-06-07,22.696,22.775,22.101,22.171,4419163,0
2017-06-08,22.161,22.24,22.052,22.23,3824610,0
2017-06-09,22.19,22.23,22.002,22.071,5894846,0
2017-06-12,22.141,22.359,21.675,22.032,6238155,0
2017-06-13,22.071,22.547,21.784,22.448,7253128,0
2017-06-14,22.498,22.567,21.308,21.952,20282819,0
2017-06-15,21.249,21.308,20.109,20.486,35925904,0
2017-06-16,20.486,20.724,20.263,20.535,12120779,0
2017-06-19,20.515,20.515,20.02,20.248,8871541,0
2017-06-20,20.178,20.416,19.782,19.841,6747220,0
2017-06-21,19.881,19.97,19.237,19.812,10488674,0
2017-06-22,19.782,20.228,19.633,20.119,4354053,0
2017-06-23,20.04,20.565,19.935,20.496,11546352,0
2017-06-26,20.456,20.505,20.268,20.426,9094584,0
2017-06-27,20.327,20.674,20.228,20.446,5729541,0
2017-06-28,20.447,20.733,20.426,20.505,5993840,0
2017-06-29,20.456,20.724,20.287,20.684,5715655,0
2017-06-30,20.793,21.467,20.674,21.338,6912864,0
2017-07-03,21.348,21.397,20.773,20.803,4582363,0
2017-07-05,20.803,20.922,20.684,20.783,5162759,0
2017-07-06,20.684,20.714,20.327,20.575,4465344,0
2017-07-07,20.565,20.813,20.515,20.634,4930013,0
2017-07-10,20.575,20.842,20.496,20.733,5679886,0
2017-07-11,20.733,20.783,20.515,20.694,3953986,0
2017-07-12,20.813,20.922,20.644,20.694,2912779,0
2017-07-13,20.634,20.773,20.525,20.545,8085643,0
2017-07-14,20.615,20.932,20.565,20.872,3978724,0
2017-07-17,20.842,21.021,20.615,20.664,3236212,0
2017-07-18,20.634,20.842,20.278,20.664,4970602,0
2017-07-19,20.664,21.249,20.585,21.11,3754359,0
2017-07-20,21.17,21.358,21.1,21.12,3835614,0
2017-07-21,21.11,21.477,20.862,21.437,4665843,0
2017-07-24,21.179,21.189,20.337,20.615,10897658,0
2017-07-25,20.694,21.09,20.535,20.902,6574505,0
2017-07-26,20.932,20.971,20.644,20.733,5942220,0
2017-07-27,20.753,21.179,20.505,21.11,8649073,0
2017-07-28,19.921,20.02,18.989,19.46,23063670,0
2017-07-31,19.366,19.926,19.207,19.841,21740029,0
2017-08-01,19.841,19.896,19.316,19.544,12909563,0
2017-08-02,19.524,19.633,19.306,19.455,8285611,0
2017-08-03,18.989,19.148,18.682,18.811,11078697,0
2017-08-04,18.959,19.059,18.622,18.831,6199043,0
2017-08-07,18.801,18.84,18.464,18.613,5936651,0
2017-08-08,18.573,18.622,18.157,18.246,8357127,0
2017-08-09,18.087,18.216,17.79,17.839,6816326,0
2017-08-10,17.73,17.83,17.493,17.582,6404505,0
2017-08-11,17.671,17.721,17.304,17.354,5030209,0
2017-08-14,17.393,17.503,17.205,17.275,6887961,0
2017-08-15,17.245,17.374,17.057,17.334,5067497,0
2017-08-16,17.354,17.543,17.175,17.265,4953329,0
2017-08-17,17.265,17.265,16.997,17.017,4080209,0
2017-08-18,16.928,17.007,16.67,16.67,5207574,0
2017-08-21,16.63,16.74,16.22,16.42,5977717,0
2017-08-22,16.41,16.47,16.14,16.32,4601402,0
2017-08-23,16.23,16.29,16.03,16.04,4998075,0
2017-08-24,16.05,16.295,15.93,16.24,7022047,0
2017-08-25,16.31,16.54,16.18,16.47,4798796,0
2017-08-28,16.5,16.5,16.3,16.48,5403356,0
2017-08-29,16.37,16.38,16.08,16.11,4441136,0
2017-08-30,16.1,16.19,15.92,16.12,3120591,0
2017-08-31,16.13,16.335,16.07,16.22,5861006,0
2017-09-01,16.26,16.53,16.23,16.48,4061047,0
2017-09-05,16.42,16.45,16.13,16.21,5795116,0
2017-09-06,16.29,16.43,15.6,15.69,13785445,0
2017-09-07,15.8,15.87,15.3,15.56,7801721,0
2017-09-08,15.5,15.5,15.17,15.28,5773671,0
2017-09-11,15.42,15.68,15.38,15.58,4636894,0
2017-09-12,15.58,15.78,15.41,15.7,5082830,0
2017-09-13,15.7,16.12,15.64,16.1,3800683,0
2017-09-14,16,16.17,15.715,15.84,7087484,0
2017-09-15,15.93,16.09,15.8,15.86,10218111,0
2017-09-18,15.89,15.9,14.83,14.87,13475345,0
2017-09-19,14.87,15.46,14.825,15.05,16246527,0
2017-09-20,15.07,15.19,14.9,15.01,10577104,0
2017-09-21,14.89,15.03,14.78,15,9580396,0
2017-09-22,14.86,14.86,14.39,14.52,9368207,0
2017-09-25,14.45,14.76,14.35,14.71,11265135,0
2017-09-26,14.67,15.16,14.65,14.98,13041468,0
2017-09-27,15.08,15.12,14.89,15.01,7030274,0
2017-09-28,15.04,15.265,14.93,15.01,5605937,0
2017-09-29,15,15.5,14.99,15.48,8874803,0
2017-10-02,15.43,15.47,14.94,15.38,8035929,0
2017-10-03,15.46,15.71,15.33,15.68,11417421,0
2017-10-04,15.78,15.78,15.64,15.72,9201907,0
2017-10-05,15.75,15.77,15.46,15.56,7482141,0
2017-10-06,15.47,15.62,15.44,15.55,7236280,0
2017-10-09,15.6,15.74,15.47,15.6,4124030,0
2017-10-10,15.57,15.73,15.325,15.51,7985083,0
2017-10-11,15.45,15.68,15.41,15.66,4182435,0
2017-10-12,15.66,15.685,15.47,15.62,6573919,0
2017-10-13,15.67,15.8292,15.64,15.74,7028702,0
2017-10-16,15.73,15.84,15.69,15.75,6435675,0
2017-10-17,15.74,15.77,15.5,15.59,15190739,0
2017-10-18,15.61,15.69,15.58,15.63,5119197,0
2017-10-19,15.61,15.83,15.55,15.81,5894176,0
2017-10-20,15.83,16.09,15.765,15.97,11994854,0
2017-10-23,15.4,15.555,15.07,15.46,30700483,0
2017-10-24,15.43,15.53,15.17,15.4,11231945,0
2017-10-25,15.43,15.47,15.205,15.45,15604285,0
2017-10-26,15.46,15.62,15.29,15.37,14962542,0
2017-10-27,12.9,14.05,12.71,14,66427139,0
2017-10-30,13.86,15.68,13.74,15.58,37044402,0
2017-10-31,15.51,15.54,14.02,14.12,26014527,0
2017-11-01,14.18,14.34,13.54,13.55,14145191,0
2017-11-02,13.6,13.6,12.99,13.04,16249772,0
2017-11-03,13.17,13.29,12.95,13.12,12914824,0
2017-11-06,13.21,13.81,13.02,13.06,18258140,0
2017-11-07,13.01,13.18,12.94,13.06,7787562,0
2017-11-08,13.06,13.415,12.93,13.3,6870953,0
2017-11-09,13.24,14.335,13.24,13.93,11460816,0
2017-11-10,13.91,14.69,13.63,14.63,10438988,0
