Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,0.41689,0.41689,0.41689,0.41689,648437,0
1982-01-04,0.42558,0.42558,0.41689,0.42558,1503192,0
1982-01-05,0.42558,0.42558,0.41689,0.42558,560010,0
1982-01-06,0.41689,0.41689,0.41689,0.41689,685277,0
1982-01-07,0.40821,0.41689,0.40821,0.40821,5607494,0
1982-01-08,0.41689,0.41689,0.40821,0.40821,228424,0
1982-01-11,0.40821,0.41689,0.40821,0.40821,1856886,0
1982-01-12,0.39963,0.40821,0.39963,0.39963,7685437,0
1982-01-13,0.39963,0.39963,0.39068,0.39963,1024233,0
1982-01-14,0.39068,0.39963,0.38221,0.38221,2741117,0
1982-01-15,0.39068,0.39963,0.38221,0.39068,1974780,0
1982-01-18,0.39963,0.40821,0.39963,0.40821,626326,0
1982-01-19,0.40821,0.40821,0.40821,0.40821,110527,0
1982-01-20,0.40821,0.40821,0.40821,0.40821,235793,0
1982-01-21,0.39963,0.40821,0.39068,0.39068,1503192,0
1982-01-22,0.39963,0.39963,0.39068,0.39963,309481,0
1982-01-25,0.39963,0.39963,0.39068,0.39963,884231,0
1982-01-26,0.39068,0.39963,0.39068,0.39068,456854,0
1982-01-27,0.39963,0.40821,0.39963,0.39963,2490583,0
1982-01-28,0.39963,0.40821,0.39963,0.39963,4259044,0
1982-01-29,0.40821,0.41689,0.40821,0.40821,1864252,0
1982-02-01,0.40821,0.40821,0.40821,0.40821,3124282,0
1982-02-02,0.40821,0.41689,0.40821,0.40821,1090553,0
1982-02-03,0.39963,0.40821,0.39963,0.39963,700016,0
1982-02-04,0.39963,0.40821,0.39068,0.40821,4789584,0
1982-02-05,0.41689,0.42558,0.40821,0.42558,1024233,0
1982-02-08,0.42558,0.43423,0.41689,0.42558,1805308,0
1982-02-09,0.41689,0.41689,0.40821,0.40821,309481,0
1982-02-10,0.39963,0.40821,0.39963,0.39963,2829538,0
1982-02-11,0.39963,0.39963,0.39068,0.39963,4185359,0
1982-02-12,0.39963,0.39963,0.39963,0.39963,736860,0
1982-02-16,0.39963,0.39963,0.39068,0.39068,1540038,0
1982-02-17,0.39963,0.39963,0.39963,0.39963,1400032,0
1982-02-18,0.40821,0.40821,0.40821,0.40821,523169,0
1982-02-19,0.40821,0.41689,0.40821,0.40821,722120,0
1982-02-22,0.40821,0.41689,0.40821,0.40821,825282,0
1982-02-23,0.39963,0.39963,0.39068,0.39068,2247420,0
1982-02-24,0.39963,0.39963,0.39068,0.39963,935810,0
1982-02-25,0.41689,0.42558,0.39963,0.40821,3072700,0
1982-02-26,0.41689,0.41689,0.40821,0.41689,4074828,0
1982-03-01,0.41689,0.42558,0.41689,0.42558,810543,0
1982-03-02,0.42558,0.42558,0.41689,0.42558,987391,0
1982-03-03,0.42558,0.42558,0.41689,0.42558,1193712,0
1982-03-04,0.41689,0.42558,0.41689,0.41689,3455869,0
1982-03-05,0.40821,0.41689,0.40821,0.40821,2556899,0
1982-03-08,0.39963,0.41689,0.38221,0.38221,2350579,0
1982-03-09,0.39068,0.39068,0.38221,0.39068,2660061,0
1982-03-10,0.39068,0.39068,0.39068,0.39068,567381,0
1982-03-11,0.40821,0.41689,0.39963,0.41689,1038971,0
1982-03-12,0.40821,0.41689,0.39963,0.39963,1731617,0
1982-03-15,0.38221,0.39068,0.37342,0.38221,3721137,0
1982-03-16,0.38221,0.38221,0.37342,0.37342,2586371,0
1982-03-17,0.37342,0.38221,0.36475,0.38221,1245290,0
1982-03-18,0.38221,0.38221,0.37342,0.38221,685277,0
1982-03-19,0.37342,0.38221,0.37342,0.38221,1930570,0
1982-03-22,0.38221,0.38221,0.37342,0.38221,390534,0
1982-03-23,0.39068,0.39963,0.38221,0.39963,4819055,0
1982-03-24,0.39068,0.39963,0.39068,0.39068,486326,0
1982-03-25,0.39068,0.39963,0.39068,0.39068,1230552,0
1982-03-26,0.39068,0.39068,0.39068,0.39068,611594,0
1982-03-29,0.39068,0.39068,0.39068,0.39068,243164,0
1982-03-30,0.38221,0.38221,0.38221,0.38221,132632,0
1982-03-31,0.39068,0.39068,0.38221,0.38221,3168490,0
1982-04-01,0.38221,0.39068,0.38221,0.39068,4384311,0
1982-04-02,0.39963,0.39963,0.39068,0.39963,1650563,0
1982-04-05,0.39963,0.40821,0.39963,0.39963,5482229,0
1982-04-06,0.40821,0.41689,0.39963,0.41689,5334858,0
1982-04-07,0.41689,0.42558,0.41689,0.41689,3669554,0
1982-04-08,0.42558,0.43423,0.41689,0.42558,5113800,0
1982-04-12,0.43423,0.43423,0.42558,0.42558,2151626,0
1982-04-13,0.42558,0.43423,0.42558,0.42558,2048469,0
1982-04-14,0.42558,0.43423,0.42558,0.43423,884231,0
1982-04-15,0.42558,0.42558,0.41689,0.42558,3905354,0
1982-04-16,0.42558,0.42558,0.42558,0.42558,2114783,0
1982-04-19,0.42558,0.43423,0.42558,0.43423,11546577,0
1982-04-20,0.44303,0.45168,0.42558,0.45168,4435890,0
1982-04-21,0.4602,0.47772,0.45168,0.46914,13300301,0
1982-04-22,0.46914,0.47772,0.46914,0.46914,5084326,0
1982-04-23,0.46914,0.47772,0.46914,0.47772,3293761,0
1982-04-26,0.47772,0.47772,0.46914,0.47772,2166364,0
1982-04-27,0.46914,0.46914,0.4602,0.46914,3492710,0
1982-04-28,0.46914,0.46914,0.4602,0.46914,4310625,0
1982-04-29,0.4602,0.46914,0.4602,0.4602,2210575,0
1982-04-30,0.4602,0.46914,0.4602,0.46914,6241192,0
1982-05-03,0.46914,0.46914,0.4602,0.46914,1820042,0
1982-05-04,0.47772,0.48643,0.46914,0.48643,10691821,0
1982-05-05,0.48643,0.48643,0.48643,0.48643,2976907,0
1982-05-06,0.48643,0.49507,0.48643,0.49507,1952674,0
1982-05-07,0.5037,0.5126,0.48643,0.5037,6720152,0
1982-05-10,0.5037,0.5037,0.49507,0.49507,2608476,0
1982-05-11,0.49507,0.5037,0.49507,0.5037,1996887,0
1982-05-12,0.49507,0.5037,0.48643,0.48643,7280164,0
1982-05-13,0.49507,0.49507,0.48643,0.48643,1377928,0
1982-05-14,0.47772,0.48643,0.47772,0.47772,3249550,0
1982-05-17,0.48643,0.48643,0.47772,0.47772,3080068,0
1982-05-18,0.48643,0.49507,0.47772,0.47772,2748483,0
1982-05-19,0.49507,0.5037,0.47772,0.5037,4015882,0
1982-05-20,0.5037,0.5037,0.5037,0.5037,4679052,0
1982-05-21,0.5037,0.5126,0.5037,0.5126,2748483,0
1982-05-24,0.5126,0.5126,0.5037,0.5126,4892744,0
1982-05-25,0.5126,0.5126,0.5037,0.5126,4376944,0
1982-05-26,0.5037,0.5037,0.5037,0.5037,2726376,0
1982-05-27,0.5037,0.5037,0.49507,0.49507,2866381,0
1982-05-28,0.48643,0.49507,0.47772,0.48643,2107414,0
1982-06-01,0.47772,0.48643,0.47772,0.47772,6204350,0
1982-06-02,0.48643,0.48643,0.47772,0.48643,3927456,0
1982-06-03,0.48643,0.49507,0.48643,0.48643,2483211,0
1982-06-04,0.48643,0.48643,0.47772,0.47772,1657932,0
1982-06-07,0.47772,0.47772,0.47772,0.47772,2077944,0
1982-06-08,0.46914,0.47772,0.46914,0.46914,2372684,0
1982-06-09,0.46914,0.46914,0.46914,0.46914,2969543,0
1982-06-10,0.47772,0.48643,0.46914,0.47772,1075815,0
1982-06-11,0.5037,0.5126,0.48643,0.5037,4023252,0
1982-06-14,0.5126,0.5126,0.5037,0.5126,1753723,0
1982-06-15,0.5126,0.5126,0.5126,0.5126,3529554,0
1982-06-16,0.5208,0.5208,0.5126,0.5126,3956932,0
1982-06-17,0.5126,0.5208,0.5126,0.5126,2070572,0
1982-06-18,0.5126,0.5126,0.5037,0.5037,2851643,0
1982-06-21,0.49507,0.5037,0.48643,0.5037,4789584,0
1982-06-22,0.5126,0.5126,0.5037,0.5126,3477973,0
1982-06-23,0.5126,0.5208,0.5037,0.5208,4148516,0
1982-06-24,0.5208,0.5208,0.5208,0.5208,4627478,0
1982-06-25,0.5208,0.5208,0.5208,0.5208,862124,0
1982-06-28,0.5208,0.5208,0.5208,0.5208,1223184,0
1982-06-29,0.5126,0.5208,0.5126,0.5126,5732763,0
1982-06-30,0.5208,0.53,0.5208,0.5208,7081212,0
1982-07-01,0.5126,0.5208,0.5037,0.5126,2033732,0
1982-07-02,0.5126,0.5126,0.5037,0.5126,1267398,0
1982-07-06,0.5037,0.5126,0.49507,0.5037,4406417,0
1982-07-07,0.5037,0.5037,0.49507,0.49507,2925328,0
1982-07-09,0.4602,0.4602,0.45168,0.45168,37550323,0
1982-07-12,0.4602,0.46914,0.4602,0.4602,4236938,0
1982-07-13,0.4602,0.4602,0.45168,0.4602,5614863,0
1982-07-14,0.4602,0.46914,0.4602,0.4602,4236938,0
1982-07-15,0.46914,0.46914,0.4602,0.46914,5430647,0
1982-07-16,0.47772,0.49507,0.46914,0.48643,11819214,0
1982-07-19,0.47772,0.48643,0.46914,0.48643,5356963,0
1982-07-20,0.47772,0.48643,0.47772,0.48643,2269525,0
1982-07-21,0.48643,0.49507,0.48643,0.48643,3249550,0
1982-07-22,0.48643,0.48643,0.47772,0.47772,2969543,0
1982-07-23,0.46914,0.47772,0.4602,0.4602,9645482,0
1982-07-26,0.44303,0.4602,0.42558,0.42558,10382340,0
1982-07-27,0.43423,0.43423,0.42558,0.43423,4789584,0
1982-07-28,0.43423,0.43423,0.42558,0.43423,891599,0
1982-07-29,0.43423,0.44303,0.42558,0.43423,5975925,0
1982-07-30,0.43423,0.44303,0.43423,0.43423,825282,0
1982-08-02,0.43423,0.43423,0.43423,0.43423,2925328,0
1982-08-03,0.43423,0.44303,0.42558,0.42558,6314879,0
1982-08-04,0.40821,0.42558,0.39068,0.39068,4738004,0
1982-08-05,0.39068,0.39963,0.39068,0.39068,7368588,0
1982-08-06,0.39068,0.39068,0.38221,0.39068,10316023,0
1982-08-09,0.38221,0.39068,0.38221,0.39068,5150645,0
1982-08-10,0.39963,0.39963,0.39068,0.39963,3411656,0
1982-08-11,0.39963,0.39963,0.39068,0.39963,1171605,0
1982-08-12,0.39963,0.39963,0.39963,0.39963,2475846,0
1982-08-13,0.39963,0.39963,0.39068,0.39963,2402159,0
1982-08-16,0.39963,0.39963,0.39963,0.39963,2822171,0
1982-08-17,0.40821,0.41689,0.39963,0.41689,4598002,0
1982-08-18,0.43423,0.44303,0.42558,0.42558,11708688,0
1982-08-19,0.42558,0.42558,0.41689,0.42558,6108560,0
1982-08-20,0.43423,0.44303,0.42558,0.43423,6742257,0
1982-08-23,0.43423,0.44303,0.42558,0.42558,8569669,0
1982-08-24,0.41689,0.42558,0.41689,0.41689,13830840,0
1982-08-25,0.42558,0.43423,0.40821,0.43423,8488615,0
1982-08-26,0.4602,0.46914,0.44303,0.4602,5091697,0
1982-08-27,0.4602,0.4602,0.45168,0.45168,2999016,0
1982-08-30,0.45168,0.4602,0.44303,0.4602,1982149,0
1982-08-31,0.47772,0.48643,0.4602,0.47772,8157027,0
1982-09-01,0.46914,0.47772,0.4602,0.4602,20344672,0
1982-09-02,0.46914,0.47772,0.46914,0.47772,3234812,0
1982-09-03,0.49507,0.49507,0.48643,0.49507,5018011,0
1982-09-07,0.46914,0.49507,0.45168,0.45168,10691821,0
1982-09-08,0.44303,0.45168,0.42558,0.43423,13071876,0
1982-09-09,0.42558,0.43423,0.41689,0.42558,21774180,0
1982-09-10,0.42558,0.43423,0.41689,0.42558,9476006,0
1982-09-13,0.43423,0.43423,0.42558,0.43423,5880135,0
1982-09-14,0.44303,0.45168,0.43423,0.45168,2859010,0
1982-09-15,0.44303,0.45168,0.44303,0.45168,3625352,0
1982-09-16,0.44303,0.45168,0.44303,0.44303,7899124,0
1982-09-17,0.44303,0.45168,0.44303,0.45168,2085313,0
1982-09-20,0.45168,0.45168,0.44303,0.45168,1083183,0
1982-09-21,0.45168,0.4602,0.44303,0.4602,2785325,0
1982-09-22,0.46914,0.47772,0.46914,0.46914,4362201,0
1982-09-23,0.46914,0.46914,0.46914,0.46914,1311609,0
1982-09-24,0.47772,0.47772,0.46914,0.47772,1031600,0
1982-09-27,0.46914,0.47772,0.46914,0.46914,1864252,0
1982-09-28,0.46914,0.46914,0.4602,0.4602,7523331,0
1982-09-29,0.4602,0.4602,0.45168,0.45168,3986405,0
1982-09-30,0.45168,0.45168,0.44303,0.44303,1532668,0
1982-10-01,0.44303,0.44303,0.44303,0.44303,1901095,0
1982-10-04,0.44303,0.44303,0.43423,0.43423,9549689,0
1982-10-05,0.43423,0.44303,0.43423,0.44303,5209592,0
1982-10-06,0.44303,0.4602,0.43423,0.4602,6904368,0
1982-10-07,0.47772,0.47772,0.46914,0.46914,3146387,0
1982-10-08,0.48643,0.5037,0.47772,0.47772,10190755,0
1982-10-11,0.47772,0.48643,0.46914,0.46914,4111673,0
1982-10-12,0.4602,0.46914,0.45168,0.4602,5570651,0
1982-10-13,0.4602,0.47772,0.4602,0.46914,5069588,0
1982-10-14,0.47772,0.47772,0.46914,0.47772,3109543,0
1982-10-15,0.47772,0.49507,0.46914,0.49507,2792696,0
1982-10-18,0.5037,0.5037,0.49507,0.5037,2999016,0
1982-10-19,0.5126,0.5208,0.49507,0.5037,3802192,0
1982-10-20,0.47772,0.49507,0.46914,0.48643,7759125,0
1982-10-21,0.48643,0.48643,0.47772,0.48643,7066476,0
1982-10-22,0.5037,0.5208,0.48643,0.49507,9829696,0
1982-10-25,0.48643,0.49507,0.47772,0.47772,2033732,0
1982-10-26,0.48643,0.49507,0.47772,0.49507,2446368,0
1982-10-27,0.5037,0.5037,0.49507,0.5037,3057963,0
1982-10-28,0.49507,0.5037,0.48643,0.48643,2195839,0
1982-10-29,0.49507,0.5037,0.48643,0.5037,2881121,0
1982-11-01,0.5126,0.5208,0.5037,0.5126,6484356,0
1982-11-02,0.5208,0.53,0.5208,0.5208,12062378,0
1982-11-03,0.5208,0.53,0.5126,0.5208,2637956,0
1982-11-04,0.5126,0.53,0.49507,0.5037,14110847,0
1982-11-05,0.48643,0.49507,0.47772,0.48643,42597809,0
1982-11-08,0.47772,0.48643,0.47772,0.47772,9859169,0
1982-11-09,0.49507,0.5126,0.48643,0.49507,11811847,0
1982-11-10,0.5126,0.5208,0.5037,0.5126,6263300,0
1982-11-11,0.5037,0.5126,0.49507,0.5126,4870637,0
1982-11-12,0.5126,0.5208,0.5037,0.5037,4450626,0
1982-11-15,0.49507,0.5037,0.48643,0.49507,8488615,0
1982-11-16,0.48643,0.49507,0.47772,0.47772,6145402,0
1982-11-17,0.5037,0.5208,0.48643,0.5126,19283594,0
1982-11-18,0.5472,0.5558,0.53,0.5472,22186818,0
1982-11-19,0.5386,0.5386,0.53,0.5386,5025379,0
1982-11-22,0.5208,0.5386,0.5126,0.5386,5504339,0
1982-11-23,0.5386,0.5386,0.53,0.53,4811687,0
1982-11-24,0.5472,0.5558,0.53,0.5558,4561152,0
1982-11-26,0.5558,0.5646,0.5472,0.5472,2807431,0
1982-11-29,0.5472,0.5472,0.5386,0.5472,3028490,0
1982-11-30,0.5472,0.5558,0.5386,0.5558,10065492,0
1982-12-01,0.5646,0.5818,0.5472,0.5732,8643357,0
1982-12-02,0.5732,0.5818,0.5646,0.5732,4900114,0
1982-12-03,0.5818,0.5818,0.5818,0.5818,1318977,0
1982-12-06,0.5995,0.6168,0.5818,0.6168,2284263,0
1982-12-07,0.608,0.6168,0.5904,0.5995,2483211,0
1982-12-08,0.5995,0.6168,0.5904,0.5995,2188471,0
1982-12-09,0.5995,0.608,0.5904,0.5995,3971669,0
1982-12-10,0.5995,0.608,0.5904,0.5904,1517928,0
1982-12-13,0.5904,0.5904,0.5818,0.5904,2166364,0
1982-12-14,0.5904,0.5995,0.5818,0.5818,2726376,0
1982-12-15,0.5646,0.5732,0.5558,0.5646,2372684,0
1982-12-16,0.5646,0.5732,0.5558,0.5732,2195839,0
1982-12-17,0.5818,0.5995,0.5646,0.5904,2416897,0
1982-12-20,0.5995,0.5995,0.5904,0.5995,7442274,0
1982-12-21,0.5995,0.5995,0.5904,0.5995,884231,0
1982-12-22,0.5995,0.608,0.5904,0.608,1525297,0
1982-12-23,0.608,0.608,0.608,0.608,1937938,0
1982-12-27,0.6168,0.6253,0.608,0.6253,2306367,0
1982-12-28,0.6168,0.6168,0.608,0.608,5320119,0
1982-12-29,0.608,0.608,0.608,0.608,2593741,0
1982-12-30,0.608,0.608,0.608,0.608,921073,0
1982-12-31,0.5995,0.608,0.5995,0.5995,987391,0
1983-01-03,0.5995,0.608,0.5904,0.5995,1038971,0
1983-01-04,0.608,0.608,0.5995,0.5995,1842146,0
1983-01-05,0.5995,0.608,0.5904,0.608,2063202,0
1983-01-06,0.5995,0.608,0.5995,0.608,3256915,0
1983-01-07,0.608,0.6253,0.5995,0.608,3750611,0
1983-01-10,0.6168,0.6253,0.608,0.6253,4015882,0
1983-01-11,0.6253,0.6253,0.6253,0.6253,1974780,0
1983-01-12,0.6168,0.6253,0.608,0.6168,3389553,0
1983-01-13,0.608,0.608,0.5995,0.5995,2144258,0
1983-01-14,0.608,0.6168,0.608,0.608,1753723,0
1983-01-17,0.6168,0.6168,0.608,0.6168,1687407,0
1983-01-18,0.6168,0.6253,0.608,0.6168,2556899,0
1983-01-19,0.6168,0.6168,0.608,0.6168,2173733,0
1983-01-20,0.608,0.6168,0.608,0.608,1738986,0
1983-01-21,0.5995,0.608,0.5995,0.5995,1171605,0
1983-01-24,0.5732,0.5904,0.5558,0.5646,4214831,0
1983-01-25,0.5732,0.5818,0.5732,0.5732,2380055,0
1983-01-26,0.5818,0.5818,0.5732,0.5818,729490,0
1983-01-27,0.5732,0.5818,0.5646,0.5646,5143274,0
1983-01-28,0.5732,0.5818,0.5732,0.5732,6661204,0
1983-01-31,0.5732,0.5732,0.5646,0.5646,427379,0
1983-02-01,0.5646,0.5646,0.5558,0.5558,1436875,0
1983-02-02,0.5472,0.5558,0.5386,0.5472,6440144,0
1983-02-03,0.5472,0.5472,0.5386,0.5472,7943339,0
1983-02-04,0.5472,0.5472,0.5472,0.5472,2151626,0
1983-02-07,0.5472,0.5558,0.5472,0.5472,2195839,0
1983-02-08,0.5386,0.5472,0.53,0.53,3772718,0
1983-02-09,0.53,0.5386,0.5208,0.5386,3035858,0
1983-02-10,0.5386,0.5386,0.5386,0.5386,4465364,0
1983-02-11,0.5472,0.5472,0.5386,0.5472,4155884,0
1983-02-14,0.5472,0.5472,0.5386,0.5472,2269525,0
1983-02-15,0.5558,0.5558,0.5472,0.5558,2947433,0
1983-02-16,0.5558,0.5558,0.5472,0.5472,3426392,0
1983-02-17,0.5386,0.5472,0.5386,0.5472,4074828,0
1983-02-18,0.5472,0.5472,0.5472,0.5472,4848532,0
1983-02-22,0.5472,0.5558,0.5386,0.5472,5894874,0
1983-02-23,0.5558,0.5558,0.5472,0.5558,4612738,0
1983-02-24,0.5558,0.5646,0.5558,0.5646,4163253,0
1983-02-25,0.5732,0.5818,0.5732,0.5732,6204350,0
1983-02-28,0.5646,0.5732,0.5558,0.5646,3721137,0
1983-03-01,0.5646,0.5732,0.5558,0.5558,1068442,0
1983-03-02,0.5558,0.5646,0.5558,0.5646,2350579,0
1983-03-03,0.5995,0.6168,0.5818,0.5904,7346484,0
1983-03-04,0.5995,0.5995,0.5904,0.5995,1576878,0
1983-03-07,0.5904,0.5995,0.5904,0.5904,2608476,0
1983-03-08,0.5818,0.5904,0.5646,0.5732,5533809,0
1983-03-09,0.5732,0.5904,0.5646,0.5904,12246593,0
1983-03-10,0.5904,0.5904,0.5818,0.5904,3699031,0
1983-03-11,0.5904,0.5904,0.5818,0.5904,1090553,0
1983-03-14,0.5904,0.5904,0.5818,0.5818,1945308,0
1983-03-15,0.5818,0.5904,0.5818,0.5818,574750,0
1983-03-16,0.5904,0.5904,0.5818,0.5818,692650,0
1983-03-17,0.5818,0.5904,0.5732,0.5818,3146387,0
1983-03-18,0.5732,0.5818,0.5646,0.5646,1252662,0
1983-03-21,0.5558,0.5558,0.5472,0.5558,2851643,0
1983-03-22,0.5558,0.5558,0.5472,0.5472,2431634,0
1983-03-23,0.5472,0.5472,0.5386,0.5472,2394790,0
1983-03-24,0.5472,0.5472,0.5386,0.5472,9800220,0
1983-03-25,0.5386,0.5472,0.5386,0.5386,2276891,0
1983-03-28,0.5386,0.5472,0.5386,0.5386,2505318,0
1983-03-29,0.5472,0.5472,0.5472,0.5472,1142129,0
1983-03-30,0.5472,0.5472,0.5472,0.5472,4443258,0
1983-03-31,0.5472,0.5472,0.5472,0.5472,405274,0
1983-04-04,0.5472,0.5472,0.53,0.5386,8407558,0
1983-04-05,0.5386,0.5472,0.5386,0.5386,5091697,0
1983-04-06,0.5386,0.5386,0.53,0.5386,2100046,0
1983-04-07,0.53,0.53,0.5208,0.5208,2306367,0
1983-04-08,0.47772,0.48643,0.46914,0.47772,15820359,0
1983-04-11,0.47772,0.48643,0.4602,0.46914,9962330,0
1983-04-12,0.47772,0.48643,0.46914,0.47772,12475019,0
1983-04-13,0.48643,0.48643,0.47772,0.48643,7700176,0
1983-04-14,0.48643,0.48643,0.47772,0.48643,7980180,0
1983-04-15,0.48643,0.48643,0.48643,0.48643,2313734,0
1983-04-18,0.48643,0.49507,0.46914,0.46914,8584401,0
1983-04-19,0.46914,0.47772,0.46914,0.46914,3514819,0
1983-04-20,0.48643,0.5037,0.47772,0.48643,9520215,0
1983-04-21,0.49507,0.49507,0.48643,0.49507,5533809,0
1983-04-22,0.49507,0.49507,0.48643,0.49507,4037988,0
1983-04-25,0.48643,0.49507,0.47772,0.47772,3529554,0
1983-04-26,0.48643,0.49507,0.48643,0.49507,7538066,0
1983-04-27,0.48643,0.49507,0.47772,0.47772,7243321,0
1983-04-28,0.47772,0.47772,0.46914,0.47772,1967412,0
1983-04-29,0.47772,0.48643,0.47772,0.47772,9490741,0
1983-05-02,0.47772,0.48643,0.47772,0.47772,3286389,0
1983-05-03,0.47772,0.47772,0.47772,0.47772,5393807,0
1983-05-04,0.47772,0.47772,0.46914,0.46914,1746356,0
1983-05-05,0.47772,0.47772,0.46914,0.47772,5460124,0
1983-05-06,0.47772,0.5037,0.47772,0.49507,15444564,0
1983-05-09,0.5037,0.5386,0.5037,0.5386,9085469,0
1983-05-10,0.5386,0.5472,0.53,0.5472,8355978,0
1983-05-11,0.5472,0.5472,0.5386,0.5386,3993777,0
1983-05-12,0.53,0.53,0.5208,0.5208,6322247,0
1983-05-13,0.5208,0.5472,0.5208,0.5386,6653837,0
1983-05-16,0.53,0.5472,0.5208,0.5472,4045355,0
1983-05-17,0.5558,0.5558,0.5472,0.5558,9608639,0
1983-05-18,0.5558,0.5646,0.5558,0.5558,1083183,0
1983-05-19,0.5558,0.5558,0.5472,0.5472,12718183,0
1983-05-20,0.5472,0.5904,0.5472,0.5818,3603240,0
1983-05-23,0.5732,0.6168,0.5732,0.6168,16630902,0
1983-05-24,0.6168,0.6428,0.6168,0.6342,19357282,0
1983-05-25,0.6342,0.6342,0.608,0.6253,7707542,0
1983-05-26,0.6168,0.6168,0.5904,0.608,2586371,0
1983-05-27,0.608,0.608,0.5995,0.608,2608476,0
1983-05-31,0.608,0.6168,0.608,0.6168,2859010,0
1983-06-01,0.608,0.608,0.5995,0.608,3043227,0
1983-06-02,0.6168,0.6428,0.6168,0.6428,13823470,0
1983-06-03,0.6428,0.6514,0.6428,0.6514,18251992,0
1983-06-06,0.6514,0.6514,0.6514,0.6514,3175860,0
1983-06-07,0.6514,0.6514,0.6514,0.6514,1643197,0
1983-06-08,0.6514,0.6514,0.6514,0.6514,3794826,0
1983-06-09,0.6514,0.6514,0.6342,0.6342,4509581,0
1983-06-10,0.6428,0.6428,0.6428,0.6428,5496967,0
1983-06-13,0.6514,0.6514,0.6514,0.6514,5298016,0
1983-06-14,0.66,0.6688,0.66,0.66,2630587,0
1983-06-15,0.66,0.66,0.6514,0.66,3640082,0
1983-06-16,0.6688,0.6688,0.6514,0.6514,2836906,0
1983-06-17,0.6514,0.66,0.6428,0.6514,1591616,0
1983-06-20,0.66,0.66,0.6514,0.6514,2387423,0
1983-06-21,0.6514,0.6514,0.6514,0.6514,4959060,0
1983-06-22,0.66,0.66,0.6514,0.66,2645322,0
1983-06-23,0.66,0.66,0.6514,0.6514,1871622,0
1983-06-24,0.6514,0.6514,0.6428,0.6514,2018992,0
1983-06-27,0.6514,0.6514,0.6514,0.6514,2033732,0
1983-06-28,0.6514,0.6514,0.6168,0.6253,2210575,0
1983-06-29,0.6253,0.6253,0.608,0.6168,2203208,0
1983-06-30,0.6168,0.6253,0.608,0.6168,1304239,0
1983-07-01,0.6253,0.6253,0.6168,0.6253,1842146,0
1983-07-05,0.6168,0.6168,0.608,0.6168,825282,0
1983-07-06,0.6168,0.6168,0.608,0.608,1525297,0
1983-07-07,0.608,0.6168,0.608,0.608,1363190,0
1983-07-08,0.608,0.608,0.5904,0.5904,2895853,0
1983-07-11,0.5995,0.5995,0.5904,0.5995,1621089,0
1983-07-12,0.5904,0.5904,0.5818,0.5904,1400032,0
1983-07-13,0.5818,0.5904,0.5818,0.5818,2033732,0
1983-07-14,0.5995,0.6168,0.5904,0.6168,1318977,0
1983-07-15,0.6168,0.6168,0.5995,0.608,2158999,0
1983-07-18,0.5995,0.5995,0.5818,0.5904,1635826,0
1983-07-19,0.5904,0.608,0.5904,0.608,1009499,0
1983-07-20,0.6168,0.6168,0.608,0.608,1849515,0
1983-07-21,0.6168,0.6253,0.6168,0.6168,2711641,0
1983-07-22,0.6168,0.6253,0.6168,0.6168,1024233,0
1983-07-25,0.6168,0.6168,0.608,0.608,943179,0
1983-07-26,0.608,0.6168,0.608,0.608,1694774,0
1983-07-27,0.608,0.608,0.5995,0.5995,928443,0
1983-07-28,0.5995,0.5995,0.5904,0.5904,935810,0
1983-07-29,0.5818,0.5818,0.5646,0.5646,2033732,0
1983-08-01,0.5646,0.5646,0.5472,0.5646,6521201,0
1983-08-02,0.5732,0.5732,0.5646,0.5646,2328470,0
1983-08-03,0.5646,0.5646,0.5558,0.5558,898968,0
1983-08-04,0.5646,0.5646,0.5558,0.5558,434746,0
1983-08-05,0.5558,0.5558,0.5472,0.5558,994758,0
1983-08-08,0.5386,0.5472,0.53,0.5386,3949563,0
1983-08-09,0.5386,0.5386,0.53,0.53,3691661,0
1983-08-10,0.53,0.5386,0.53,0.5386,2873749,0
1983-08-11,0.5386,0.5472,0.5386,0.5472,2976907,0
1983-08-12,0.5386,0.5386,0.5386,0.5386,3912722,0
1983-08-15,0.5472,0.5472,0.5472,0.5472,1444244,0
1983-08-16,0.5472,0.5472,0.5386,0.5386,1164237,0
1983-08-17,0.53,0.5386,0.53,0.5386,1797936,0
1983-08-18,0.5386,0.5386,0.53,0.5386,1083183,0
1983-08-19,0.5386,0.5386,0.53,0.53,1407402,0
1983-08-22,0.53,0.5472,0.53,0.5386,3205334,0
1983-08-23,0.5472,0.5472,0.5386,0.5386,1827409,0
1983-08-24,0.5386,0.5386,0.5386,0.5386,5018011,0
1983-08-25,0.53,0.53,0.5208,0.5208,1797936,0
1983-08-26,0.5208,0.5208,0.5037,0.5126,4973794,0
1983-08-29,0.5037,0.5037,0.48643,0.49507,2475846,0
1983-08-30,0.49507,0.49507,0.48643,0.49507,2785325,0
1983-08-31,0.49507,0.49507,0.48643,0.49507,7191741,0
1983-09-01,0.5037,0.5037,0.49507,0.5037,1171605,0
1983-09-02,0.5037,0.5208,0.5037,0.5208,1842146,0
1983-09-06,0.5208,0.53,0.5126,0.5208,3293761,0
1983-09-07,0.5208,0.5208,0.5037,0.5037,4480100,0
1983-09-08,0.5037,0.5126,0.5037,0.5126,1230552,0
1983-09-09,0.5126,0.5208,0.5126,0.5208,1952674,0
1983-09-12,0.5208,0.5208,0.5037,0.5037,1827409,0
1983-09-13,0.5126,0.5126,0.49507,0.5037,2306367,0
1983-09-14,0.49507,0.5037,0.49507,0.5037,501065,0
1983-09-15,0.49507,0.5037,0.48643,0.49507,21464696,0
1983-09-16,0.49507,0.49507,0.49507,0.49507,2402159,0
1983-09-19,0.49507,0.5126,0.49507,0.5126,3757981,0
1983-09-20,0.5037,0.5126,0.5037,0.5126,5349595,0
1983-09-21,0.5126,0.5126,0.5037,0.5037,12931872,0
1983-09-22,0.5126,0.5126,0.5037,0.5126,1083183,0
1983-09-23,0.5037,0.5037,0.49507,0.5037,3168490,0
1983-09-26,0.5126,0.5208,0.5037,0.5208,1481085,0
1983-09-27,0.5208,0.5208,0.5037,0.5037,8046495,0
1983-09-28,0.5037,0.5126,0.5037,0.5037,1422135,0
1983-09-29,0.5037,0.5037,0.48643,0.48643,2387423,0
1983-09-30,0.49507,0.49507,0.48643,0.49507,6034873,0
1983-10-03,0.49507,0.49507,0.48643,0.48643,7803334,0
1983-10-04,0.49507,0.49507,0.48643,0.49507,18760427,0
1983-10-05,0.5037,0.53,0.5037,0.53,17655135,0
1983-10-06,0.5558,0.5646,0.5386,0.5646,13108719,0
1983-10-07,0.5646,0.5732,0.5646,0.5732,4450626,0
1983-10-10,0.5732,0.5732,0.5646,0.5732,2579007,0
1983-10-11,0.5732,0.5732,0.5646,0.5646,3676928,0
1983-10-12,0.5646,0.5732,0.5646,0.5646,2719008,0
1983-10-13,0.5646,0.5646,0.5558,0.5646,3028490,0
1983-10-14,0.5646,0.5646,0.5472,0.5558,1370558,0
1983-10-17,0.5558,0.5646,0.5472,0.5646,2173733,0
1983-10-18,0.5558,0.5558,0.5472,0.5472,1554774,0
1983-10-19,0.5472,0.5558,0.5472,0.5472,176847,0
1983-10-20,0.5472,0.5472,0.5386,0.5386,1068442,0
1983-10-21,0.5386,0.5386,0.5208,0.53,3559026,0
1983-10-24,0.53,0.53,0.5208,0.53,8297029,0
1983-10-25,0.53,0.53,0.53,0.53,2335841,0
1983-10-26,0.53,0.53,0.53,0.53,1348451,0
1983-10-27,0.53,0.53,0.5208,0.5208,2512693,0
1983-10-28,0.53,0.53,0.5208,0.5208,464221,0
1983-10-31,0.5208,0.5208,0.5208,0.5208,604223,0
1983-11-01,0.5208,0.5208,0.5126,0.5126,353691,0
1983-11-02,0.5126,0.5208,0.5126,0.5208,898968,0
1983-11-03,0.53,0.53,0.53,0.53,1790563,0
1983-11-04,0.53,0.53,0.5208,0.5208,1252662,0
1983-11-07,0.5208,0.53,0.5208,0.53,1584248,0
1983-11-08,0.53,0.53,0.53,0.53,574750,0
1983-11-09,0.53,0.53,0.5208,0.5208,471591,0
1983-11-10,0.5208,0.53,0.5208,0.53,6418037,0
1983-11-11,0.53,0.53,0.5208,0.5208,1149500,0
1983-11-14,0.53,0.53,0.49507,0.49507,3109543,0
1983-11-15,0.5126,0.5126,0.5126,0.5126,5158013,0
1983-11-16,0.5126,0.5208,0.5126,0.5208,1333715,0
1983-11-17,0.5126,0.5126,0.5126,0.5126,1245290,0
1983-11-18,0.5126,0.5126,0.5037,0.5037,4612738,0
1983-11-21,0.5126,0.5208,0.5126,0.5208,1164237,0
1983-11-22,0.5208,0.5208,0.5126,0.5126,5445387,0
1983-11-23,0.5126,0.5126,0.49507,0.49507,11008671,0
1983-11-25,0.5037,0.5037,0.5037,0.5037,1112657,0
1983-11-28,0.5037,0.5126,0.5037,0.5037,2387423,0
1983-11-29,0.5126,0.5208,0.5126,0.5208,3617979,0
1983-11-30,0.5126,0.5208,0.5126,0.5208,2276891,0
1983-12-01,0.5126,0.5126,0.5037,0.5126,626326,0
1983-12-02,0.5126,0.5126,0.5126,0.5126,1355820,0
1983-12-05,0.5126,0.5126,0.49507,0.49507,972655,0
1983-12-06,0.49507,0.49507,0.48643,0.48643,1252662,0
1983-12-07,0.48643,0.49507,0.48643,0.49507,2520059,0
1983-12-08,0.48643,0.49507,0.48643,0.48643,2284263,0
1983-12-09,0.48643,0.49507,0.47772,0.47772,1466348,0
1983-12-12,0.47772,0.48643,0.4602,0.4602,4465364,0
1983-12-13,0.4602,0.47772,0.4602,0.47772,10043386,0
1983-12-14,0.47772,0.47772,0.46914,0.46914,817914,0
1983-12-15,0.47772,0.47772,0.4602,0.4602,7906492,0
1983-12-16,0.4602,0.46914,0.4602,0.46914,3116912,0
1983-12-19,0.46914,0.46914,0.4602,0.46914,7508590,0
1983-12-20,0.46914,0.47772,0.46914,0.46914,4200097,0
1983-12-21,0.46914,0.47772,0.46914,0.47772,7317007,0
1983-12-22,0.47772,0.47772,0.46914,0.46914,2217945,0
1983-12-23,0.46914,0.46914,0.4602,0.46914,5386440,0
1983-12-27,0.46914,0.46914,0.4602,0.46914,1797936,0
1983-12-28,0.46914,0.46914,0.4602,0.4602,1864252,0
1983-12-29,0.4602,0.46914,0.4602,0.46914,10603399,0
1983-12-30,0.4602,0.46914,0.4602,0.46914,3617979,0
1984-01-03,0.47772,0.49507,0.47772,0.48643,10927615,0
1984-01-04,0.48643,0.48643,0.48643,0.48643,736860,0
1984-01-05,0.49507,0.5037,0.48643,0.48643,5091697,0
1984-01-06,0.49507,0.49507,0.48643,0.49507,788437,0
1984-01-09,0.49507,0.49507,0.48643,0.49507,2004254,0
1984-01-10,0.49507,0.49507,0.48643,0.48643,1820042,0
1984-01-11,0.48643,0.48643,0.47772,0.48643,4553787,0
1984-01-12,0.48643,0.49507,0.48643,0.49507,1923201,0
1984-01-13,0.49507,0.49507,0.48643,0.48643,5180116,0
1984-01-16,0.49507,0.49507,0.47772,0.47772,2055834,0
1984-01-17,0.48643,0.49507,0.47772,0.48643,869494,0
1984-01-18,0.49507,0.49507,0.48643,0.48643,2453739,0
1984-01-19,0.48643,0.48643,0.47772,0.47772,1186342,0
1984-01-20,0.48643,0.48643,0.47772,0.47772,788437,0
1984-01-23,0.47772,0.48643,0.47772,0.47772,1967412,0
1984-01-24,0.47772,0.48643,0.47772,0.47772,781072,0
1984-01-25,0.47772,0.49507,0.47772,0.47772,1709511,0
1984-01-26,0.47772,0.48643,0.47772,0.48643,1643197,0
1984-01-27,0.48643,0.48643,0.48643,0.48643,810543,0
1984-01-30,0.48643,0.48643,0.47772,0.48643,12961348,0
1984-01-31,0.48643,0.48643,0.47772,0.47772,1672667,0
1984-02-01,0.47772,0.47772,0.46914,0.47772,11318151,0
1984-02-02,0.46914,0.47772,0.46914,0.46914,2461108,0
1984-02-03,0.47772,0.47772,0.46914,0.46914,7280164,0
1984-02-06,0.4602,0.46914,0.45168,0.4602,2026361,0
1984-02-07,0.45168,0.4602,0.45168,0.45168,1267398,0
1984-02-08,0.45168,0.4602,0.45168,0.45168,847387,0
1984-02-09,0.45168,0.45168,0.45168,0.45168,1923201,0
1984-02-10,0.45168,0.45168,0.44303,0.44303,3846405,0
1984-02-13,0.39068,0.39068,0.37342,0.37342,18767794,0
1984-02-14,0.39068,0.40821,0.38221,0.38221,11170778,0
1984-02-15,0.39068,0.40821,0.39068,0.39068,6351723,0
1984-02-16,0.39068,0.39068,0.38221,0.39068,3455869,0
1984-02-17,0.39068,0.39068,0.38221,0.38221,6933839,0
1984-02-21,0.37342,0.38221,0.37342,0.38221,6388568,0
1984-02-22,0.38221,0.38221,0.37342,0.37342,4502209,0
1984-02-23,0.38221,0.38221,0.37342,0.37342,3139020,0
1984-02-24,0.38221,0.39963,0.38221,0.39068,4848532,0
1984-02-27,0.39068,0.39963,0.39068,0.39963,3212706,0
1984-02-28,0.39068,0.39963,0.39068,0.39068,2070572,0
1984-02-29,0.39068,0.39963,0.39068,0.39068,2291629,0
1984-03-01,0.39068,0.40821,0.39068,0.39963,3035858,0
1984-03-02,0.40821,0.41689,0.40821,0.41689,2623215,0
1984-03-05,0.41689,0.41689,0.40821,0.40821,2380055,0
1984-03-06,0.40821,0.40821,0.39963,0.39963,1665300,0
1984-03-07,0.39963,0.39963,0.38221,0.39068,1215816,0
1984-03-08,0.39068,0.39068,0.38221,0.38221,3492710,0
1984-03-09,0.38221,0.38221,0.37342,0.37342,8171761,0
1984-03-12,0.37342,0.37342,0.35607,0.36475,10662346,0
1984-03-13,0.36475,0.36475,0.32128,0.33014,20396252,0
1984-03-14,0.33881,0.36475,0.33881,0.34739,10890775,0
1984-03-15,0.35607,0.35607,0.34739,0.35607,6609623,0
1984-03-16,0.35607,0.37342,0.35607,0.36475,6042244,0
1984-03-19,0.36475,0.36475,0.36475,0.36475,5880135,0
1984-03-20,0.36475,0.38221,0.36475,0.36475,2822171,0
1984-03-21,0.36475,0.37342,0.36475,0.36475,2151626,0
1984-03-22,0.36475,0.36475,0.34739,0.34739,2313734,0
1984-03-23,0.35607,0.35607,0.34739,0.34739,2291629,0
1984-03-26,0.34739,0.34739,0.34739,0.34739,1783197,0
1984-03-27,0.34739,0.35607,0.34739,0.35607,1996887,0
1984-03-28,0.35607,0.36475,0.35607,0.36475,3721137,0
1984-03-29,0.36475,0.36475,0.33881,0.35607,14022421,0
1984-03-30,0.34739,0.34739,0.34739,0.34739,2652694,0
1984-04-02,0.34739,0.34739,0.34739,0.34739,1348451,0
1984-04-03,0.34739,0.35607,0.34739,0.35607,1547405,0
1984-04-04,0.35607,0.36475,0.35607,0.35607,3183231,0
1984-04-05,0.36475,0.36475,0.35607,0.35607,4155884,0
1984-04-06,0.35607,0.35607,0.34739,0.35607,6698045,0
1984-04-09,0.35607,0.36475,0.33881,0.33881,11723422,0
1984-04-10,0.33014,0.33014,0.32128,0.32128,7081212,0
1984-04-11,0.32128,0.33014,0.32128,0.33014,3676928,0
1984-04-12,0.32128,0.32128,0.28669,0.29533,14604540,0
1984-04-13,0.29533,0.32128,0.29533,0.32128,8540194,0
1984-04-16,0.32128,0.32128,0.31261,0.32128,2247420,0
1984-04-17,0.32128,0.33014,0.32128,0.32128,1878989,0
1984-04-18,0.32128,0.33014,0.32128,0.32128,1996887,0
1984-04-19,0.33014,0.33014,0.32128,0.33014,3271656,0
1984-04-23,0.33014,0.33014,0.32128,0.33014,3256915,0
1984-04-24,0.33014,0.33014,0.32128,0.33014,2696904,0
1984-04-25,0.33014,0.33014,0.33014,0.33014,1628460,0
1984-04-26,0.33014,0.34739,0.33014,0.34739,10942352,0
1984-04-27,0.34739,0.35607,0.34739,0.35607,3256915,0
1984-04-30,0.35607,0.35607,0.34739,0.35607,1650563,0
1984-05-01,0.35607,0.37342,0.35607,0.37342,13543464,0
1984-05-02,0.38221,0.39068,0.37342,0.39068,2748483,0
1984-05-03,0.39963,0.39963,0.38221,0.39068,5379071,0
1984-05-04,0.38221,0.39068,0.38221,0.38221,1657932,0
1984-05-07,0.38221,0.38221,0.37342,0.37342,9476006,0
1984-05-08,0.38221,0.38221,0.36475,0.37342,3956932,0
1984-05-09,0.37342,0.38221,0.37342,0.38221,11222360,0
1984-05-10,0.38221,0.39068,0.38221,0.39068,8554931,0
1984-05-11,0.38221,0.38221,0.37342,0.37342,5511703,0
1984-05-14,0.37342,0.37342,0.35607,0.35607,3065332,0
1984-05-15,0.35607,0.36475,0.35607,0.36475,3536924,0
1984-05-16,0.35607,0.36475,0.35607,0.35607,7795965,0
1984-05-17,0.36475,0.36475,0.34739,0.34739,2166364,0
1984-05-18,0.33881,0.33881,0.32128,0.33881,15636143,0
1984-05-21,0.33881,0.34739,0.33881,0.33881,1296871,0
1984-05-22,0.33881,0.34739,0.33881,0.34739,935810,0
1984-05-23,0.33881,0.34739,0.33014,0.33014,2100046,0
1984-05-24,0.33014,0.33014,0.32128,0.32128,3875879,0
1984-05-25,0.32128,0.33014,0.32128,0.32128,3912722,0
1984-05-29,0.32128,0.32128,0.31261,0.32128,4981167,0
1984-05-30,0.31261,0.32128,0.31261,0.32128,2439002,0
1984-05-31,0.32128,0.33014,0.32128,0.33014,3684294,0
1984-06-01,0.33014,0.33014,0.32128,0.33014,5113800,0
1984-06-04,0.33014,0.33014,0.32128,0.33014,5025379,0
1984-06-05,0.33014,0.33881,0.33014,0.33881,1208449,0
1984-06-06,0.33881,0.33881,0.33014,0.33881,3374815,0
1984-06-07,0.33881,0.33881,0.33881,0.33881,3227440,0
1984-06-08,0.33881,0.34739,0.33881,0.33881,1304239,0
1984-06-11,0.33881,0.33881,0.32128,0.33014,1930570,0
1984-06-12,0.32128,0.33014,0.32128,0.32128,2114783,0
1984-06-13,0.32128,0.33014,0.32128,0.32128,1488455,0
1984-06-14,0.32128,0.33014,0.32128,0.32128,1230552,0
1984-06-15,0.32128,0.32128,0.32128,0.32128,862124,0
1984-06-18,0.32128,0.33014,0.32128,0.33014,1532668,0
1984-06-19,0.33014,0.33014,0.32128,0.33014,1628460,0
1984-06-20,0.32128,0.33014,0.32128,0.33014,7169636,0
1984-06-21,0.32128,0.33014,0.32128,0.32128,2409528,0
1984-06-22,0.32128,0.33014,0.32128,0.33014,1016864,0
1984-06-25,0.32128,0.32128,0.31261,0.31261,2365317,0
1984-06-26,0.31261,0.32128,0.31261,0.32128,5445387,0
1984-06-27,0.32128,0.32128,0.32128,0.32128,11929744,0
1984-06-28,0.31261,0.31261,0.28669,0.29533,13558197,0
1984-06-29,0.28669,0.30402,0.28669,0.28669,4310625,0
1984-07-02,0.28669,0.30402,0.28669,0.29533,2313734,0
1984-07-03,0.30402,0.31261,0.30402,0.31261,2512693,0
1984-07-05,0.31261,0.32128,0.31261,0.31261,2011627,0
1984-07-06,0.31261,0.31261,0.31261,0.31261,1031600,0
1984-07-09,0.31261,0.32128,0.31261,0.32128,2357949,0
1984-07-10,0.32128,0.32128,0.32128,0.32128,987391,0
1984-07-11,0.32128,0.32128,0.31261,0.31261,7088583,0
1984-07-12,0.31261,0.32128,0.31261,0.31261,6049612,0
1984-07-13,0.32128,0.32128,0.31261,0.31261,14110847,0
1984-07-16,0.30402,0.30402,0.28669,0.29533,9218099,0
1984-07-17,0.29533,0.30402,0.29533,0.30402,7287531,0
1984-07-18,0.30402,0.30402,0.30402,0.30402,4819055,0
1984-07-19,0.30402,0.30402,0.29533,0.29533,22614196,0
1984-07-20,0.29533,0.29533,0.29533,0.29533,2298999,0
1984-07-23,0.29533,0.29533,0.29533,0.29533,5511703,0
1984-07-24,0.29533,0.30402,0.29533,0.29533,4177989,0
1984-07-25,0.29533,0.30402,0.29533,0.29533,2652694,0
1984-07-26,0.29533,0.29533,0.29533,0.29533,2328470,0
1984-07-27,0.29533,0.30402,0.29533,0.30402,3345340,0
1984-07-30,0.30402,0.30402,0.29533,0.29533,2645322,0
1984-07-31,0.30402,0.30402,0.29533,0.29533,2416897,0
1984-08-01,0.30402,0.30402,0.29533,0.30402,4185359,0
1984-08-02,0.30402,0.31261,0.30402,0.31261,9446530,0
1984-08-03,0.31261,0.32128,0.30402,0.30402,18767794,0
1984-08-06,0.30402,0.31261,0.30402,0.31261,6263300,0
1984-08-07,0.30402,0.30402,0.30402,0.30402,5998032,0
1984-08-08,0.30402,0.30402,0.29533,0.29533,4177989,0
1984-08-09,0.29533,0.29533,0.28669,0.29533,22142607,0
1984-08-10,0.30402,0.30402,0.29533,0.29533,9888646,0
1984-08-13,0.29533,0.29533,0.29533,0.29533,6093822,0
1984-08-14,0.29533,0.29533,0.29533,0.29533,2505318,0
1984-08-15,0.29533,0.29533,0.28669,0.28669,15842464,0
1984-08-16,0.29533,0.29533,0.29533,0.29533,2726376,0
1984-08-17,0.29533,0.30402,0.29533,0.29533,2696904,0
1984-08-20,0.29533,0.30402,0.29533,0.30402,5651706,0
1984-08-21,0.30402,0.31261,0.30402,0.31261,13455044,0
1984-08-22,0.30402,0.32128,0.30402,0.31261,10706560,0
1984-08-23,0.31261,0.31261,0.29533,0.30402,5246434,0
1984-08-24,0.29533,0.29533,0.28669,0.29533,4023252,0
1984-08-27,0.28669,0.29533,0.27788,0.28669,2262159,0
1984-08-28,0.28669,0.29533,0.28669,0.29533,1761093,0
1984-08-29,0.29533,0.29533,0.29533,0.29533,965285,0
1984-08-30,0.28669,0.29533,0.28669,0.29533,3139020,0
1984-08-31,0.28669,0.29533,0.28669,0.29533,1562139,0
1984-09-04,0.29533,0.30402,0.28669,0.29533,7729650,0
1984-09-05,0.29533,0.30402,0.29533,0.30402,10971825,0
1984-09-06,0.30402,0.33014,0.30402,0.32128,1915833,0
1984-09-07,0.32128,0.32128,0.31261,0.31261,1820042,0
1984-09-10,0.31261,0.31261,0.31261,0.31261,2151626,0
1984-09-11,0.31261,0.31261,0.30402,0.30402,2107414,0
1984-09-12,0.30402,0.30402,0.29533,0.29533,2777958,0
1984-09-13,0.29533,0.30402,0.29533,0.30402,2291629,0
1984-09-14,0.31261,0.31261,0.30402,0.30402,1996887,0
1984-09-17,0.29533,0.31261,0.29533,0.31261,6300143,0
1984-09-18,0.30402,0.31261,0.30402,0.31261,2188471,0
1984-09-19,0.30402,0.31261,0.30402,0.31261,1186342,0
1984-09-20,0.31261,0.31261,0.31261,0.31261,2026361,0
1984-09-21,0.31261,0.32128,0.31261,0.31261,5003272,0
1984-09-24,0.32128,0.32128,0.31261,0.31261,1400032,0
1984-09-25,0.32128,0.32128,0.31261,0.31261,4988535,0
1984-09-26,0.32128,0.32128,0.31261,0.31261,10596031,0
1984-09-27,0.32128,0.32128,0.31261,0.31261,412640,0
1984-09-28,0.31261,0.31261,0.31261,0.31261,1842146,0
1984-10-01,0.30402,0.31261,0.30402,0.31261,3522186,0
1984-10-02,0.30402,0.32128,0.30402,0.31261,5106432,0
1984-10-03,0.31261,0.31261,0.30402,0.30402,1105288,0
1984-10-04,0.30402,0.31261,0.30402,0.30402,1436875,0
1984-10-05,0.30402,0.31261,0.30402,0.31261,2372684,0
1984-10-08,0.31261,0.31261,0.31261,0.31261,840018,0
1984-10-09,0.31261,0.32128,0.31261,0.32128,2741117,0
1984-10-10,0.32128,0.32128,0.32128,0.32128,1304239,0
1984-10-11,0.33014,0.33014,0.33014,0.33014,1422135,0
1984-10-12,0.33014,0.33881,0.33014,0.33014,1370558,0
1984-10-15,0.33014,0.33014,0.33014,0.33014,2240052,0
1984-10-16,0.33014,0.33014,0.33014,0.33014,3065332,0
1984-10-17,0.33014,0.33014,0.32128,0.32128,3750611,0
1984-10-18,0.33014,0.33014,0.32128,0.33014,1547405,0
1984-10-19,0.33881,0.33881,0.33014,0.33881,4892744,0
1984-10-22,0.33881,0.33881,0.33014,0.33014,1598982,0
1984-10-23,0.33014,0.33881,0.33014,0.33014,4723265,0
1984-10-24,0.33014,0.33014,0.33014,0.33014,1156870,0
1984-10-25,0.32128,0.32128,0.32128,0.32128,2888486,0
1984-10-26,0.32128,0.32128,0.32128,0.32128,1370558,0
1984-10-29,0.31261,0.32128,0.31261,0.32128,685277,0
1984-10-30,0.32128,0.32128,0.32128,0.32128,6307510,0
1984-10-31,0.32128,0.32128,0.31261,0.31261,2335841,0
1984-11-01,0.32128,0.32128,0.31261,0.31261,3382181,0
1984-11-02,0.32128,0.32128,0.31261,0.32128,670542,0
1984-11-05,0.31261,0.32128,0.31261,0.32128,1687407,0
1984-11-06,0.32128,0.33014,0.31261,0.33014,1392664,0
1984-11-07,0.32128,0.33014,0.32128,0.32128,1901095,0
1984-11-08,0.32128,0.32128,0.32128,0.32128,1075815,0
1984-11-09,0.32128,0.33014,0.32128,0.32128,4170619,0
1984-11-12,0.32128,0.32128,0.32128,0.32128,648437,0
1984-11-13,0.32128,0.32128,0.32128,0.32128,2247420,0
1984-11-14,0.32128,0.32128,0.31261,0.31261,5379071,0
1984-11-15,0.31261,0.31261,0.31261,0.31261,1532668,0
1984-11-16,0.31261,0.31261,0.30402,0.30402,1864252,0
1984-11-19,0.30402,0.32128,0.30402,0.31261,1621089,0
1984-11-20,0.31261,0.31261,0.30402,0.31261,2836906,0
1984-11-21,0.31261,0.31261,0.30402,0.31261,1061074,0
1984-11-23,0.32128,0.32128,0.31261,0.32128,7700176,0
1984-11-26,0.31261,0.32128,0.31261,0.31261,1996887,0
1984-11-27,0.31261,0.32128,0.31261,0.31261,2674797,0
1984-11-28,0.31261,0.31261,0.31261,0.31261,8414923,0
1984-11-29,0.31261,0.31261,0.31261,0.31261,5084326,0
1984-11-30,0.31261,0.31261,0.31261,0.31261,1436875,0
1984-12-03,0.31261,0.31261,0.31261,0.31261,3367445,0
1984-12-04,0.31261,0.31261,0.30402,0.30402,3050594,0
1984-12-05,0.30402,0.31261,0.30402,0.31261,1341083,0
1984-12-06,0.30402,0.32128,0.30402,0.31261,4369571,0
1984-12-07,0.31261,0.32128,0.31261,0.32128,7943339,0
1984-12-10,0.31261,0.32128,0.31261,0.32128,4900114,0
1984-12-11,0.31261,0.31261,0.31261,0.31261,1282134,0
1984-12-12,0.31261,0.31261,0.31261,0.31261,1009499,0
1984-12-13,0.31261,0.31261,0.30402,0.31261,913706,0
1984-12-14,0.30402,0.31261,0.30402,0.31261,980022,0
1984-12-17,0.31261,0.31261,0.31261,0.31261,2210575,0
1984-12-18,0.31261,0.31261,0.30402,0.30402,5563287,0
1984-12-19,0.31261,0.31261,0.30402,0.30402,18775165,0
1984-12-20,0.30402,0.30402,0.30402,0.30402,8518087,0
1984-12-21,0.30402,0.30402,0.30402,0.30402,4730632,0
1984-12-24,0.31261,0.31261,0.30402,0.31261,3581136,0
1984-12-26,0.31261,0.31261,0.30402,0.31261,353691,0
1984-12-27,0.31261,0.31261,0.31261,0.31261,3153759,0
1984-12-28,0.31261,0.31261,0.31261,0.31261,1716880,0
1984-12-31,0.31261,0.31261,0.31261,0.31261,1856886,0
1985-01-02,0.31261,0.31261,0.31261,0.31261,3500083,0
1985-01-03,0.31261,0.31261,0.30402,0.30402,4074828,0
1985-01-04,0.30402,0.30402,0.30402,0.30402,7442274,0
1985-01-07,0.30402,0.30402,0.29533,0.29533,1525297,0
1985-01-08,0.29533,0.30402,0.29533,0.30402,4804320,0
1985-01-09,0.30402,0.30402,0.29533,0.30402,3934827,0
1985-01-10,0.29533,0.30402,0.29533,0.30402,361063,0
1985-01-11,0.30402,0.30402,0.29533,0.30402,1171605,0
1985-01-14,0.30402,0.30402,0.30402,0.30402,4634843,0
1985-01-15,0.31261,0.32128,0.31261,0.32128,4200097,0
1985-01-16,0.32128,0.33014,0.32128,0.33014,3956932,0
1985-01-17,0.33014,0.33014,0.32128,0.32128,1400032,0
1985-01-18,0.33014,0.33014,0.32128,0.32128,9969699,0
1985-01-21,0.33014,0.33881,0.33014,0.33881,3927456,0
1985-01-22,0.33881,0.34739,0.33014,0.33014,2954805,0
1985-01-23,0.33014,0.33881,0.33014,0.33881,965285,0
1985-01-24,0.33881,0.34739,0.33881,0.33881,3662190,0
1985-01-25,0.33881,0.33881,0.33014,0.33014,2800060,0
1985-01-28,0.33014,0.33881,0.33014,0.33881,5202222,0
1985-01-29,0.33881,0.33881,0.33881,0.33881,1510559,0
1985-01-30,0.34739,0.36475,0.34739,0.34739,9660218,0
1985-01-31,0.34739,0.35607,0.34739,0.34739,1871622,0
1985-02-01,0.35607,0.35607,0.34739,0.34739,3256915,0
1985-02-04,0.34739,0.35607,0.34739,0.35607,4104303,0
1985-02-05,0.35607,0.36475,0.35607,0.36475,4480100,0
1985-02-06,0.36475,0.37342,0.36475,0.37342,4679052,0
1985-02-07,0.37342,0.38221,0.37342,0.38221,2549532,0
1985-02-08,0.38221,0.39068,0.38221,0.39068,3728505,0
1985-02-11,0.39068,0.39068,0.39068,0.39068,9431792,0
1985-02-12,0.39068,0.39068,0.39068,0.39068,5872763,0
1985-02-13,0.39068,0.39068,0.38221,0.38221,4067460,0
1985-02-14,0.38221,0.38221,0.37342,0.38221,1901095,0
1985-02-15,0.37342,0.37342,0.35607,0.35607,2431634,0
1985-02-19,0.35607,0.36475,0.35607,0.35607,2932699,0
1985-02-20,0.35607,0.35607,0.35607,0.35607,1709511,0
1985-02-21,0.35607,0.35607,0.35607,0.35607,1377928,0
1985-02-22,0.35607,0.35607,0.35607,0.35607,2011627,0
1985-02-25,0.35607,0.38221,0.35607,0.36475,1031600,0
1985-02-26,0.35607,0.36475,0.35607,0.35607,6211719,0
1985-02-27,0.35607,0.35607,0.35607,0.35607,1797936,0
1985-02-28,0.35607,0.35607,0.35607,0.35607,2284263,0
1985-03-01,0.35607,0.35607,0.34739,0.35607,1930570,0
1985-03-04,0.35607,0.35607,0.35607,0.35607,1775827,0
1985-03-05,0.35607,0.35607,0.35607,0.35607,3757981,0
1985-03-06,0.35607,0.35607,0.35607,0.35607,1591616,0
1985-03-07,0.35607,0.35607,0.34739,0.35607,3124282,0
1985-03-08,0.35607,0.36475,0.35607,0.36475,4539050,0
1985-03-11,0.36475,0.36475,0.35607,0.36475,1149500,0
1985-03-12,0.36475,0.36475,0.36475,0.36475,685277,0
1985-03-13,0.36475,0.36475,0.36475,0.36475,1348451,0
1985-03-14,0.36475,0.36475,0.35607,0.36475,9137050,0
1985-03-15,0.35607,0.36475,0.35607,0.36475,1554774,0
1985-03-18,0.36475,0.36475,0.36475,0.36475,1967412,0
1985-03-19,0.36475,0.36475,0.36475,0.36475,913706,0
1985-03-20,0.36475,0.36475,0.35607,0.35607,5224329,0
1985-03-21,0.35607,0.36475,0.34739,0.35607,5018011,0
1985-03-22,0.35607,0.35607,0.34739,0.35607,1260029,0
1985-03-25,0.34739,0.34739,0.34739,0.34739,1510559,0
1985-03-26,0.34739,0.34739,0.34739,0.34739,567381,0
1985-03-27,0.34739,0.35607,0.34739,0.35607,1193712,0
1985-03-28,0.35607,0.35607,0.35607,0.35607,10234970,0
1985-03-29,0.35607,0.35607,0.35607,0.35607,420010,0
1985-04-01,0.35607,0.35607,0.35607,0.35607,1267398,0
1985-04-02,0.35607,0.36475,0.35607,0.35607,876862,0
1985-04-03,0.35607,0.36475,0.35607,0.35607,4715896,0
1985-04-04,0.36475,0.36475,0.35607,0.35607,257903,0
1985-04-08,0.35607,0.36475,0.35607,0.36475,3735874,0
1985-04-09,0.36475,0.36475,0.35607,0.36475,1849515,0
1985-04-10,0.36475,0.36475,0.35607,0.35607,567381,0
1985-04-11,0.35607,0.35607,0.33881,0.33881,13727681,0
1985-04-12,0.34739,0.35607,0.33881,0.35607,12312910,0
1985-04-15,0.35607,0.35607,0.35607,0.35607,2763218,0
1985-04-16,0.36475,0.36475,0.35607,0.35607,1842146,0
1985-04-17,0.35607,0.36475,0.35607,0.35607,13491885,0
1985-04-18,0.36475,0.36475,0.35607,0.36475,1341083,0
1985-04-19,0.35607,0.35607,0.35607,0.35607,3787455,0
1985-04-22,0.35607,0.35607,0.35607,0.35607,2748483,0
1985-04-23,0.35607,0.35607,0.35607,0.35607,1694774,0
1985-04-24,0.35607,0.35607,0.35607,0.35607,957916,0
1985-04-25,0.35607,0.35607,0.33881,0.33881,5659075,0
1985-04-26,0.33881,0.33881,0.31261,0.33014,20234141,0
1985-04-29,0.33014,0.33014,0.32128,0.33014,2402159,0
1985-04-30,0.32128,0.33014,0.32128,0.32128,1458977,0
1985-05-01,0.33014,0.33014,0.32128,0.32128,1075815,0
1985-05-02,0.32128,0.33014,0.32128,0.32128,1215816,0
1985-05-03,0.33014,0.33014,0.33014,0.33014,1392664,0
1985-05-06,0.33014,0.33014,0.33014,0.33014,1149500,0
1985-05-07,0.33014,0.33014,0.33014,0.33014,2822171,0
1985-05-08,0.33014,0.33014,0.33014,0.33014,1355820,0
1985-05-09,0.33014,0.33014,0.33014,0.33014,1989517,0
1985-05-10,0.33014,0.34739,0.33014,0.33881,12379230,0
1985-05-13,0.33881,0.33881,0.33881,0.33881,2365317,0
1985-05-14,0.33881,0.33881,0.33881,0.33881,1215816,0
1985-05-15,0.33881,0.33881,0.33881,0.33881,670542,0
1985-05-16,0.33881,0.33881,0.33881,0.33881,2711641,0
1985-05-17,0.33881,0.33881,0.33881,0.33881,11192887,0
1985-05-20,0.33881,0.33881,0.33881,0.33881,4583263,0
1985-05-21,0.33881,0.35607,0.33881,0.35607,18929903,0
1985-05-22,0.35607,0.36475,0.35607,0.35607,7103319,0
1985-05-23,0.35607,0.36475,0.35607,0.35607,3706399,0
1985-05-24,0.35607,0.36475,0.35607,0.36475,972655,0
1985-05-28,0.37342,0.37342,0.36475,0.36475,2497951,0
1985-05-29,0.37342,0.37342,0.36475,0.36475,2453739,0
1985-05-30,0.37342,0.37342,0.36475,0.36475,338951,0
1985-05-31,0.37342,0.37342,0.36475,0.36475,921073,0
1985-06-03,0.37342,0.37342,0.37342,0.37342,1061074,0
1985-06-04,0.37342,0.37342,0.36475,0.37342,4126412,0
1985-06-05,0.37342,0.37342,0.37342,0.37342,1061074,0
1985-06-06,0.37342,0.37342,0.37342,0.37342,788437,0
1985-06-07,0.37342,0.37342,0.37342,0.37342,1495821,0
1985-06-10,0.37342,0.37342,0.37342,0.37342,1952674,0
1985-06-11,0.37342,0.37342,0.36475,0.36475,2129523,0
1985-06-12,0.36475,0.36475,0.36475,0.36475,5975925,0
1985-06-13,0.36475,0.36475,0.36475,0.36475,2063202,0
1985-06-14,0.36475,0.37342,0.36475,0.37342,5268541,0
1985-06-17,0.37342,0.37342,0.37342,0.37342,2276891,0
1985-06-18,0.37342,0.37342,0.36475,0.37342,7000157,0
1985-06-19,0.37342,0.37342,0.37342,0.37342,803175,0
1985-06-20,0.37342,0.37342,0.37342,0.37342,935810,0
1985-06-21,0.37342,0.37342,0.37342,0.37342,1709511,0
1985-06-24,0.37342,0.37342,0.36475,0.37342,5651706,0
1985-06-25,0.37342,0.37342,0.37342,0.37342,1075815,0
1985-06-26,0.37342,0.38221,0.37342,0.38221,2055834,0
1985-06-27,0.38221,0.38221,0.38221,0.38221,2092677,0
1985-06-28,0.38221,0.39068,0.38221,0.38221,6801208,0
1985-07-01,0.38221,0.39068,0.38221,0.39068,2733748,0
1985-07-02,0.38221,0.39068,0.38221,0.38221,2041101,0
1985-07-03,0.37342,0.39068,0.37342,0.37342,1363190,0
1985-07-05,0.37342,0.39068,0.37342,0.38221,1223184,0
1985-07-08,0.38221,0.38221,0.38221,0.38221,729490,0
1985-07-09,0.38221,0.39068,0.38221,0.38221,537908,0
1985-07-10,0.38221,0.39068,0.38221,0.39068,1282134,0
1985-07-11,0.39068,0.40821,0.39068,0.39963,2188471,0
1985-07-12,0.39963,0.40821,0.39963,0.40821,1355820,0
1985-07-15,0.40821,0.40821,0.39963,0.40821,987391,0
1985-07-16,0.40821,0.40821,0.39963,0.39963,4413787,0
1985-07-17,0.39963,0.40821,0.39963,0.40821,2534794,0
1985-07-18,0.40821,0.40821,0.39963,0.40821,2357949,0
1985-07-19,0.40821,0.41689,0.40821,0.41689,2991646,0
1985-07-22,0.41689,0.41689,0.41689,0.41689,2859010,0
1985-07-23,0.41689,0.41689,0.41689,0.41689,2335841,0
1985-07-24,0.41689,0.42558,0.41689,0.41689,3470606,0
1985-07-25,0.41689,0.42558,0.41689,0.42558,4767477,0
1985-07-26,0.43423,0.43423,0.43423,0.43423,3072700,0
1985-07-29,0.43423,0.44303,0.43423,0.43423,2608476,0
1985-07-30,0.43423,0.44303,0.43423,0.44303,4679052,0
1985-07-31,0.44303,0.44303,0.43423,0.44303,1576878,0
1985-08-01,0.44303,0.45168,0.44303,0.45168,4148516,0
1985-08-02,0.45168,0.45168,0.44303,0.44303,1193712,0
1985-08-05,0.44303,0.44303,0.43423,0.43423,1341083,0
1985-08-06,0.42558,0.42558,0.40821,0.40821,3647451,0
1985-08-07,0.40821,0.40821,0.40821,0.40821,1289503,0
1985-08-08,0.40821,0.40821,0.40821,0.40821,4303256,0
1985-08-09,0.39963,0.40821,0.39963,0.40821,2829538,0
1985-08-12,0.39963,0.40821,0.39963,0.39963,1856886,0
1985-08-13,0.39963,0.40821,0.39963,0.40821,2070572,0
1985-08-14,0.39963,0.40821,0.39963,0.40821,162109,0
1985-08-15,0.40821,0.40821,0.39963,0.39963,1407402,0
1985-08-16,0.39963,0.39963,0.39963,0.39963,1016864,0
1985-08-19,0.40821,0.40821,0.39963,0.40821,478959,0
1985-08-20,0.40821,0.40821,0.39963,0.40821,5423282,0
1985-08-21,0.40821,0.42558,0.40821,0.42558,2100046,0
1985-08-22,0.42558,0.42558,0.41689,0.42558,1960044,0
1985-08-23,0.42558,0.43423,0.42558,0.43423,3315866,0
1985-08-26,0.43423,0.43423,0.42558,0.43423,773704,0
1985-08-27,0.42558,0.43423,0.42558,0.43423,6911735,0
1985-08-28,0.43423,0.44303,0.43423,0.44303,3308498,0
1985-08-29,0.44303,0.45168,0.44303,0.45168,4303256,0
1985-08-30,0.45168,0.4602,0.45168,0.4602,4443258,0
1985-09-03,0.4602,0.4602,0.45168,0.4602,3153759,0
1985-09-04,0.45168,0.45168,0.45168,0.45168,2542161,0
1985-09-05,0.45168,0.45168,0.44303,0.44303,14442432,0
1985-09-06,0.44303,0.45168,0.43423,0.45168,2579007,0
1985-09-09,0.44303,0.44303,0.44303,0.44303,3190599,0
1985-09-10,0.43423,0.43423,0.42558,0.42558,4708528,0
1985-09-11,0.42558,0.42558,0.41689,0.41689,2556899,0
1985-09-12,0.40821,0.41689,0.40821,0.41689,6499093,0
1985-09-13,0.41689,0.41689,0.41689,0.41689,3175860,0
1985-09-16,0.41689,0.42558,0.41689,0.42558,891599,0
1985-09-17,0.41689,0.42558,0.41689,0.42558,913706,0
1985-09-18,0.42558,0.42558,0.42558,0.42558,1318977,0
1985-09-19,0.42558,0.43423,0.42558,0.43423,714752,0
1985-09-20,0.42558,0.44303,0.42558,0.44303,1908465,0
1985-09-23,0.44303,0.44303,0.44303,0.44303,3684294,0
1985-09-24,0.44303,0.44303,0.44303,0.44303,5747496,0
1985-09-25,0.44303,0.44303,0.44303,0.44303,1783197,0
1985-09-26,0.44303,0.44303,0.44303,0.44303,3419024,0
1985-09-30,0.44303,0.45168,0.44303,0.44303,7022263,0
1985-10-01,0.44303,0.45168,0.44303,0.45168,3360079,0
1985-10-02,0.45168,0.45168,0.45168,0.45168,4148516,0
1985-10-03,0.45168,0.45168,0.44303,0.45168,2888486,0
1985-10-04,0.44303,0.45168,0.44303,0.44303,6351723,0
1985-10-07,0.44303,0.45168,0.44303,0.45168,361063,0
1985-10-08,0.45168,0.45168,0.45168,0.45168,4229570,0
1985-10-09,0.45168,0.4602,0.45168,0.45168,2822171,0
1985-10-10,0.45168,0.4602,0.45168,0.45168,2741117,0
1985-10-11,0.45168,0.4602,0.45168,0.45168,5010641,0
1985-10-14,0.45168,0.45168,0.45168,0.45168,803175,0
1985-10-15,0.45168,0.45168,0.45168,0.45168,1856886,0
1985-10-16,0.45168,0.4602,0.45168,0.4602,12953981,0
1985-10-17,0.4602,0.4602,0.45168,0.4602,1540038,0
1985-10-18,0.4602,0.4602,0.4602,0.4602,4885375,0
1985-10-21,0.45168,0.4602,0.45168,0.45168,2232681,0
1985-10-22,0.4602,0.4602,0.45168,0.4602,1562139,0
1985-10-23,0.4602,0.4602,0.45168,0.4602,1311609,0
1985-10-24,0.4602,0.4602,0.4602,0.4602,1871622,0
1985-10-25,0.45168,0.4602,0.44303,0.45168,3028490,0
1985-10-28,0.44303,0.44303,0.44303,0.44303,1731617,0
1985-10-29,0.44303,0.44303,0.44303,0.44303,957916,0
1985-10-30,0.44303,0.45168,0.44303,0.45168,6314879,0
1985-10-31,0.45168,0.4602,0.45168,0.4602,2726376,0
1985-11-01,0.4602,0.4602,0.4602,0.4602,1569510,0
1985-11-04,0.4602,0.4602,0.4602,0.4602,1871622,0
1985-11-05,0.4602,0.47772,0.4602,0.47772,5091697,0
1985-11-06,0.46914,0.48643,0.46914,0.47772,3831666,0
1985-11-07,0.47772,0.48643,0.47772,0.48643,4281152,0
1985-11-08,0.48643,0.48643,0.47772,0.48643,4082197,0
1985-11-11,0.48643,0.5037,0.48643,0.49507,8967570,0
1985-11-12,0.49507,0.49507,0.48643,0.48643,10374974,0
1985-11-13,0.48643,0.49507,0.48643,0.48643,2416897,0
1985-11-14,0.48643,0.49507,0.48643,0.48643,5673814,0
1985-11-15,0.49507,0.49507,0.48643,0.49507,4303256,0
1985-11-18,0.48643,0.49507,0.48643,0.49507,2652694,0
1985-11-19,0.48643,0.49507,0.48643,0.49507,2181099,0
1985-11-20,0.49507,0.5126,0.49507,0.5126,2910592,0
1985-11-21,0.5037,0.5126,0.5037,0.5037,6255934,0
1985-11-22,0.5126,0.5208,0.5037,0.5208,11296048,0
1985-11-25,0.5208,0.5208,0.5126,0.5126,2313734,0
1985-11-26,0.5208,0.5208,0.5126,0.5126,2343211,0
1985-11-27,0.5126,0.5126,0.5126,0.5126,5681181,0
1985-11-29,0.5126,0.5208,0.5126,0.5208,2512693,0
1985-12-02,0.5126,0.5126,0.5126,0.5126,1547405,0
1985-12-03,0.5126,0.5126,0.5126,0.5126,1326345,0
1985-12-04,0.5126,0.5126,0.5037,0.5126,1540038,0
1985-12-05,0.5126,0.5208,0.5037,0.5126,4568523,0
1985-12-06,0.5037,0.5126,0.5037,0.5037,1650563,0
1985-12-09,0.5037,0.5126,0.5037,0.5037,1348451,0
1985-12-10,0.5037,0.5037,0.49507,0.5037,3640082,0
1985-12-11,0.5037,0.5037,0.49507,0.5037,3455869,0
1985-12-12,0.5037,0.5037,0.48643,0.48643,2247420,0
1985-12-13,0.47772,0.48643,0.46914,0.47772,8134922,0
1985-12-16,0.47772,0.48643,0.47772,0.48643,9689695,0
1985-12-17,0.48643,0.5037,0.48643,0.49507,6904368,0
1985-12-18,0.49507,0.5037,0.49507,0.5037,2859010,0
1985-12-19,0.5037,0.5037,0.49507,0.49507,1643197,0
1985-12-20,0.49507,0.49507,0.47772,0.48643,3197968,0
1985-12-23,0.48643,0.48643,0.47772,0.47772,2188471,0
1985-12-24,0.47772,0.48643,0.47772,0.47772,1562139,0
1985-12-26,0.47772,0.48643,0.47772,0.48643,692650,0
1985-12-27,0.48643,0.5037,0.48643,0.49507,4730632,0
1985-12-30,0.5126,0.5208,0.5037,0.5208,7958076,0
1985-12-31,0.5208,0.5208,0.5126,0.5126,9645482,0
1986-01-02,0.5126,0.5208,0.5126,0.5126,3875879,0
1986-01-03,0.5126,0.53,0.5126,0.53,6653837,0
1986-01-06,0.53,0.53,0.53,0.53,1856886,0
1986-01-07,0.53,0.5472,0.53,0.5472,6425410,0
1986-01-08,0.5472,0.5558,0.5386,0.5386,4988535,0
1986-01-09,0.5386,0.5386,0.53,0.5386,15680357,0
1986-01-10,0.5472,0.5472,0.5386,0.5472,2328470,0
1986-01-13,0.5386,0.5472,0.5386,0.5386,2026361,0
1986-01-14,0.5386,0.5386,0.53,0.5386,7000157,0
1986-01-15,0.5386,0.5386,0.53,0.5386,5054851,0
1986-01-16,0.5386,0.5386,0.53,0.53,2490583,0
1986-01-17,0.5386,0.5386,0.53,0.53,3920087,0
1986-01-20,0.53,0.53,0.5208,0.53,1038971,0
1986-01-21,0.53,0.53,0.5208,0.53,5791710,0
1986-01-22,0.53,0.53,0.5208,0.53,6042244,0
1986-01-23,0.53,0.5386,0.53,0.53,1260029,0
1986-01-24,0.5386,0.5386,0.5208,0.53,2409528,0
1986-01-27,0.53,0.5472,0.53,0.5386,2328470,0
1986-01-28,0.5386,0.5472,0.5386,0.5472,3323233,0
1986-01-29,0.5558,0.5558,0.5558,0.5558,2041101,0
1986-01-30,0.5472,0.5558,0.5472,0.5558,6307510,0
1986-01-31,0.5558,0.5558,0.5558,0.5558,2859010,0
1986-02-03,0.5558,0.5904,0.5558,0.5904,12150804,0
1986-02-04,0.5818,0.5904,0.5732,0.5904,3787455,0
1986-02-05,0.5818,0.608,0.5818,0.5995,4074828,0
1986-02-06,0.608,0.6168,0.608,0.608,13263457,0
1986-02-07,0.5995,0.6168,0.5995,0.6168,6359091,0
1986-02-10,0.6253,0.6428,0.6253,0.6428,14575068,0
1986-02-11,0.6428,0.6514,0.6428,0.6428,8643357,0
1986-02-12,0.6428,0.6428,0.6342,0.6342,3146387,0
1986-02-13,0.6342,0.6342,0.6168,0.6253,5165382,0
1986-02-14,0.6253,0.6253,0.6168,0.6168,5128537,0
1986-02-18,0.6253,0.6253,0.5995,0.6168,6874891,0
1986-02-19,0.6168,0.6253,0.6168,0.6168,3072700,0
1986-02-20,0.6168,0.6342,0.6168,0.6342,5614863,0
1986-02-21,0.6342,0.6428,0.6342,0.6428,6491726,0
1986-02-24,0.6428,0.6688,0.6342,0.66,8901253,0
1986-02-25,0.66,0.66,0.6428,0.6514,4494838,0
1986-02-26,0.6514,0.6688,0.6428,0.6688,16991965,0
1986-02-27,0.6688,0.6688,0.66,0.66,6646467,0
1986-02-28,0.66,0.6688,0.66,0.66,7795965,0
1986-03-03,0.66,0.6688,0.66,0.66,10662346,0
1986-03-04,0.66,0.6688,0.66,0.6688,6860154,0
1986-03-05,0.66,0.6688,0.66,0.6688,3676928,0
1986-03-06,0.6688,0.6688,0.6688,0.6688,6535939,0
1986-03-07,0.6688,0.6688,0.6688,0.6688,1201080,0
1986-03-10,0.6688,0.6774,0.6688,0.6774,6845420,0
1986-03-11,0.6774,0.6774,0.6774,0.6774,3323233,0
1986-03-12,0.6774,0.686,0.6774,0.686,9321268,0
1986-03-13,0.686,0.686,0.686,0.686,4531681,0
1986-03-14,0.686,0.695,0.686,0.686,7869651,0
1986-03-17,0.686,0.695,0.686,0.695,2505318,0
1986-03-18,0.695,0.7037,0.695,0.7037,3345340,0
1986-03-19,0.7037,0.7037,0.695,0.695,810543,0
1986-03-20,0.7125,0.7207,0.7037,0.7037,7243321,0
1986-03-21,0.7037,0.7299,0.7037,0.7207,19460438,0
1986-03-24,0.7207,0.7299,0.7125,0.7299,3153759,0
1986-03-25,0.7299,0.7299,0.7207,0.7299,2335841,0
1986-03-26,0.7299,0.773,0.7299,0.7644,7641227,0
1986-03-27,0.7819,0.7819,0.7819,0.7819,5526442,0
1986-03-31,0.7904,0.7904,0.7472,0.7472,3234812,0
1986-04-01,0.7472,0.7554,0.7472,0.7472,5799080,0
1986-04-02,0.7472,0.7554,0.7472,0.7554,5224329,0
1986-04-03,0.7554,0.773,0.7554,0.7554,1849515,0
1986-04-04,0.7472,0.7554,0.7472,0.7472,4023252,0
1986-04-07,0.738,0.7472,0.738,0.7472,4487471,0
1986-04-08,0.7472,0.7819,0.7472,0.773,4929588,0
1986-04-09,0.773,0.7819,0.7644,0.773,3853773,0
1986-04-10,0.7644,0.7819,0.7644,0.773,1517928,0
1986-04-11,0.773,0.773,0.773,0.773,876862,0
1986-04-14,0.773,0.7819,0.773,0.7819,2350579,0
1986-04-15,0.773,0.7904,0.773,0.7904,6558043,0
1986-04-16,0.799,0.8335,0.799,0.8255,3964300,0
1986-04-17,0.8255,0.8335,0.8078,0.8078,5379071,0
1986-04-18,0.8078,0.8078,0.799,0.8078,3168490,0
1986-04-21,0.799,0.8078,0.799,0.8078,1031600,0
1986-04-22,0.8078,0.8255,0.8078,0.8163,7353853,0
1986-04-23,0.8078,0.8078,0.7819,0.7904,3367445,0
1986-04-24,0.7904,0.7904,0.7819,0.7904,5563287,0
1986-04-25,0.7904,0.799,0.7904,0.799,1761093,0
1986-04-28,0.799,0.8078,0.799,0.799,2542161,0
1986-04-29,0.799,0.8078,0.7904,0.7904,2144258,0
1986-04-30,0.799,0.799,0.7644,0.773,3706399,0
1986-05-01,0.7644,0.7644,0.7644,0.7644,1923201,0
1986-05-02,0.7644,0.773,0.7554,0.773,3183231,0
1986-05-05,0.7819,0.8163,0.7819,0.8163,5850659,0
1986-05-06,0.8163,0.8426,0.8163,0.8255,11251836,0
1986-05-07,0.8255,0.8335,0.8163,0.8163,2888486,0
1986-05-08,0.8255,0.8255,0.8163,0.8163,4155884,0
1986-05-09,0.8163,0.8255,0.8078,0.8163,1901095,0
1986-05-12,0.8163,0.8335,0.8163,0.8255,1024233,0
1986-05-13,0.8255,0.8335,0.8163,0.8163,2512693,0
1986-05-14,0.8163,0.8335,0.8163,0.8255,722120,0
1986-05-15,0.8255,0.8335,0.8255,0.8335,1576878,0
1986-05-16,0.8255,0.8255,0.8255,0.8255,2158999,0
1986-05-19,0.8255,0.8255,0.8255,0.8255,1237924,0
1986-05-20,0.8255,0.8255,0.8163,0.8255,1613721,0
1986-05-21,0.8255,0.8255,0.8163,0.8255,2321106,0
1986-05-22,0.8255,0.8255,0.8255,0.8255,3433760,0
1986-05-23,0.8255,0.8255,0.8163,0.8255,7059105,0
1986-05-27,0.8255,0.8335,0.8255,0.8335,4914848,0
1986-05-28,0.8335,0.8426,0.8335,0.8426,5563287,0
1986-05-29,0.8335,0.8335,0.8335,0.8335,1775827,0
1986-05-30,0.8335,0.8426,0.8255,0.8255,2181099,0
1986-06-02,0.8335,0.8335,0.8163,0.8163,3131648,0
1986-06-03,0.8163,0.8163,0.773,0.799,15238240,0
1986-06-04,0.7904,0.8078,0.7904,0.8078,6344355,0
1986-06-05,0.8078,0.8163,0.8078,0.8163,6926474,0
1986-06-06,0.8255,0.8335,0.8163,0.8255,2711641,0
1986-06-09,0.8255,0.8255,0.8163,0.8255,2483211,0
1986-06-10,0.8163,0.8255,0.8163,0.8163,1768463,0
1986-06-11,0.8255,0.8255,0.8163,0.8255,4192726,0
1986-06-12,0.8255,0.8255,0.8163,0.8255,3419024,0
1986-06-13,0.8255,0.8512,0.8255,0.8426,5194853,0
1986-06-16,0.8599,0.8599,0.8512,0.8512,7199110,0
1986-06-17,0.8512,0.8512,0.8512,0.8512,2343211,0
1986-06-18,0.8512,0.8599,0.8512,0.8599,6919103,0
1986-06-19,0.8599,0.8599,0.8512,0.8599,1591616,0
1986-06-20,0.8599,0.8599,0.8426,0.8426,2991646,0
1986-06-23,0.8335,0.8426,0.8335,0.8335,1613721,0
1986-06-24,0.8335,0.8426,0.8335,0.8335,1038971,0
1986-06-25,0.8426,0.8599,0.8426,0.8599,1716880,0
1986-06-26,0.8512,0.8684,0.8512,0.8684,1105288,0
1986-06-27,0.8684,0.8946,0.8684,0.8946,13609784,0
1986-06-30,0.8946,0.9118,0.886,0.9118,5430647,0
1986-07-01,0.9118,0.9208,0.9118,0.9208,7037000,0
1986-07-02,0.9293,0.9469,0.9293,0.938,4612738,0
1986-07-03,0.9553,0.9553,0.938,0.9553,4435890,0
1986-07-07,0.9553,0.9553,0.938,0.938,3662190,0
1986-07-08,0.9293,0.9293,0.8684,0.886,8746512,0
1986-07-09,0.8946,0.9032,0.8946,0.9032,5113800,0
1986-07-10,0.9032,0.9208,0.9032,0.9208,2431634,0
1986-07-11,0.9208,0.9208,0.8946,0.8946,3382181,0
1986-07-14,0.886,0.8946,0.8684,0.8684,5452756,0
1986-07-15,0.8684,0.8684,0.8512,0.8512,5894874,0
1986-07-16,0.8512,0.8512,0.8335,0.8512,7243321,0
1986-07-17,0.8599,0.9118,0.8599,0.9032,13823470,0
1986-07-18,0.8946,0.9032,0.8946,0.8946,1716880,0
1986-07-21,0.9032,0.9118,0.8946,0.9032,3426392,0
1986-07-22,0.9032,0.9293,0.9032,0.9293,5548545,0
1986-07-23,0.9293,0.9553,0.9208,0.9553,2954805,0
1986-07-24,0.9553,0.9553,0.9469,0.9553,4450626,0
1986-07-25,0.9553,0.9642,0.9469,0.9553,2439002,0
1986-07-28,0.9553,0.9553,0.9293,0.9293,5275911,0
1986-07-29,0.9293,0.9293,0.9118,0.9118,3352708,0
1986-07-30,0.9208,0.9553,0.9208,0.9553,4222200,0
1986-07-31,0.9553,0.9642,0.938,0.938,17566712,0
1986-08-01,0.938,0.9553,0.938,0.9469,2173733,0
1986-08-04,0.9469,0.9469,0.938,0.9469,2151626,0
1986-08-05,0.9553,0.9815,0.9553,0.9642,5489599,0
1986-08-06,0.9728,0.9815,0.9642,0.9815,1783197,0
1986-08-07,0.9901,1.0077,0.9901,0.9988,3676928,0
1986-08-08,1.0077,1.0163,0.9988,1.0077,4598002,0
1986-08-11,1.0077,1.0077,0.9901,1.0077,4811687,0
1986-08-12,1.0077,1.0077,0.9988,1.0077,3632715,0
1986-08-13,1.0077,1.0336,1.0077,1.0336,3396919,0
1986-08-14,1.0336,1.051,1.0336,1.051,4045355,0
1986-08-15,1.051,1.051,1.0336,1.0423,3500083,0
1986-08-18,1.0423,1.0423,1.0336,1.0423,3588504,0
1986-08-19,1.0423,1.051,1.0423,1.051,2520059,0
1986-08-20,1.0423,1.0771,1.0423,1.0771,2881121,0
1986-08-21,1.0944,1.112,1.0771,1.0856,5703287,0
1986-08-22,1.0771,1.0944,1.0771,1.0944,1532668,0
1986-08-25,1.0944,1.0944,1.0771,1.0771,1451609,0
1986-08-26,1.0771,1.0944,1.0771,1.0856,1709511,0
1986-08-27,1.0944,1.0944,1.0856,1.0856,3500083,0
1986-08-28,1.0856,1.0856,1.0597,1.0597,3227440,0
1986-08-29,1.0597,1.0597,1.0247,1.0247,4082197,0
1986-09-02,1.0247,1.051,1.0247,1.0423,4981167,0
1986-09-03,1.0423,1.0423,1.0247,1.0423,2866381,0
1986-09-04,1.0423,1.051,1.0336,1.0423,3102173,0
1986-09-05,1.0336,1.0336,1.0247,1.0247,4995901,0
1986-09-08,1.0247,1.0247,0.9728,0.9815,6558043,0
1986-09-09,0.9815,0.9815,0.9642,0.9642,5261173,0
1986-09-10,0.9553,0.9642,0.9293,0.9553,11605525,0
1986-09-11,0.9469,0.9469,0.9118,0.9208,5946448,0
1986-09-12,0.9208,0.9208,0.886,0.8946,5018011,0
1986-09-15,0.8946,0.9032,0.8684,0.8773,4981167,0
1986-09-16,0.8773,0.9032,0.8684,0.9032,4819055,0
1986-09-17,0.9032,0.9469,0.9032,0.9469,2173733,0
1986-09-18,0.938,0.9642,0.938,0.938,2114783,0
1986-09-19,0.9469,0.9469,0.9293,0.9293,1002128,0
1986-09-22,0.938,0.938,0.938,0.938,3197968,0
1986-09-23,0.9469,0.9469,0.9469,0.9469,2608476,0
1986-09-24,0.9469,0.9642,0.9469,0.9642,2173733,0
1986-09-25,0.9642,0.9728,0.9469,0.9553,4369571,0
1986-09-26,0.9553,0.9553,0.938,0.9469,2269525,0
1986-09-29,0.9469,0.9469,0.9208,0.9208,3293761,0
1986-09-30,0.9208,0.938,0.9208,0.938,1164237,0
1986-10-01,0.938,0.9553,0.938,0.9553,1038971,0
1986-10-02,0.9553,0.9728,0.9553,0.9642,2579007,0
1986-10-03,0.9642,0.9728,0.9642,0.9642,2394790,0
1986-10-06,0.9728,0.9728,0.9642,0.9728,1016864,0
1986-10-07,0.9728,0.9728,0.9728,0.9728,1046342,0
1986-10-08,0.9728,0.9815,0.9728,0.9728,1304239,0
1986-10-09,0.9728,0.9815,0.9728,0.9728,2004254,0
1986-10-10,0.9728,0.9728,0.9728,0.9728,515803,0
1986-10-13,0.9728,0.9815,0.9728,0.9815,530538,0
1986-10-14,0.9728,0.9901,0.9728,0.9901,2453739,0
1986-10-15,0.9901,1.0077,0.9901,1.0077,1598982,0
1986-10-16,1.0163,1.0336,1.0163,1.0336,2601110,0
1986-10-17,1.0247,1.0247,1.0163,1.0163,1856886,0
1986-10-20,1.0163,1.0163,0.9988,0.9988,1105288,0
1986-10-21,1.0077,1.0077,0.9988,0.9988,2092677,0
1986-10-22,0.9988,1.0163,0.9988,1.0077,1164237,0
1986-10-23,1.0336,1.051,1.0336,1.051,10293919,0
1986-10-24,1.051,1.0597,1.0336,1.0423,1820042,0
1986-10-27,1.0336,1.0423,1.0336,1.0336,2888486,0
1986-10-28,1.0336,1.0336,1.0247,1.0247,1937938,0
1986-10-29,1.0336,1.0336,1.0247,1.0336,1444244,0
1986-10-30,1.051,1.0597,1.0423,1.051,4236938,0
1986-10-31,1.051,1.051,1.0336,1.051,1812669,0
1986-11-03,1.051,1.051,1.0336,1.0423,5305382,0
1986-11-04,1.0423,1.0597,1.0423,1.051,876862,0
1986-11-05,1.051,1.0597,1.0423,1.0597,2129523,0
1986-11-06,1.0597,1.0597,1.0423,1.0423,3448498,0
1986-11-07,1.0423,1.0423,1.0336,1.0336,3264284,0
1986-11-10,1.0336,1.0423,1.0336,1.0423,2962173,0
1986-11-11,1.0423,1.0423,1.0336,1.0423,4878009,0
1986-11-12,1.0423,1.051,1.0423,1.051,5231698,0
1986-11-13,1.051,1.0597,1.0423,1.051,4376944,0
1986-11-14,1.0423,1.0597,1.0423,1.0597,3470606,0
1986-11-17,1.051,1.0597,1.051,1.051,3124282,0
1986-11-18,1.0423,1.051,0.9901,0.9988,8429670,0
1986-11-19,0.9815,0.9815,0.9642,0.9815,4922217,0
1986-11-20,0.9988,1.0163,0.9901,1.0163,2910592,0
1986-11-21,1.0163,1.051,1.0163,1.0423,5128537,0
1986-11-24,1.0336,1.051,1.0163,1.0247,5747496,0
1986-11-25,1.0163,1.0247,0.9988,1.0247,6071717,0
1986-11-26,1.0163,1.0247,1.0077,1.0247,1871622,0
1986-11-28,1.0247,1.0336,1.0163,1.0336,1893727,0
1986-12-01,1.0247,1.0247,0.9988,1.0163,4738004,0
1986-12-02,1.0163,1.0247,1.0077,1.0163,6565415,0
1986-12-03,1.0163,1.0163,1.0077,1.0077,4494838,0
1986-12-04,0.9988,0.9988,0.9728,0.9815,6675944,0
1986-12-05,0.9901,1.0163,0.9901,0.9988,3787455,0
1986-12-08,1.0077,1.0163,0.9988,0.9988,2527426,0
1986-12-09,0.9988,1.0163,0.9988,0.9988,3419024,0
1986-12-10,0.9988,1.0163,0.9988,1.0077,2254786,0
1986-12-11,1.0077,1.0077,0.9988,1.0077,3109543,0
1986-12-12,1.0077,1.0163,0.9988,1.0077,4288519,0
1986-12-15,0.9988,1.0077,0.9901,0.9988,5106432,0
1986-12-16,1.0077,1.0077,0.9815,0.9988,1908465,0
1986-12-17,0.9988,0.9988,0.9901,0.9901,2475846,0
1986-12-18,0.9901,0.9901,0.9728,0.9728,4973794,0
1986-12-19,0.9728,0.9815,0.9642,0.9815,4612738,0
1986-12-22,0.9815,0.9815,0.9469,0.9642,10271813,0
1986-12-23,0.9642,0.9642,0.9469,0.9469,7729650,0
1986-12-24,0.9469,0.9553,0.9469,0.9469,1886358,0
1986-12-26,0.9553,0.9553,0.9469,0.9469,1267398,0
1986-12-29,0.938,0.938,0.9293,0.9293,6476988,0
1986-12-30,0.9208,0.9208,0.9118,0.9208,4995901,0
1986-12-31,0.9208,0.938,0.9208,0.9208,8326504,0
1987-01-02,0.9208,0.9293,0.9208,0.9293,3536924,0
1987-01-05,0.9553,0.9642,0.938,0.9553,8694932,0
1987-01-06,0.9642,0.9815,0.9642,0.9728,12261328,0
1987-01-07,0.9642,0.9901,0.9642,0.9815,9984439,0
1987-01-08,0.9815,1.0163,0.9815,1.0077,3035858,0
1987-01-09,1.0163,1.0336,0.9988,1.0247,2947433,0
1987-01-12,1.0247,1.0336,1.0247,1.0336,3573764,0
1987-01-13,1.0336,1.0336,0.9988,1.0077,3396919,0
1987-01-14,0.9469,0.9901,0.9469,0.9901,37174526,0
1987-01-15,0.9901,1.0163,0.9901,0.9988,12460283,0
1987-01-16,0.9988,1.0077,0.9901,0.9901,4583263,0
1987-01-19,0.9815,0.9901,0.9815,0.9815,3360079,0
1987-01-20,0.9815,0.9901,0.9728,0.9815,11038146,0
1987-01-21,0.9815,0.9901,0.9642,0.9642,3839034,0
1987-01-22,0.9642,0.9642,0.938,0.9469,14943498,0
1987-01-23,0.9553,0.9642,0.9469,0.9469,13307670,0
1987-01-26,0.938,0.938,0.9208,0.9208,7206477,0
1987-01-27,0.9208,0.938,0.9208,0.9293,5614863,0
1987-01-28,0.9293,0.938,0.9208,0.9293,17655135,0
1987-01-29,0.9553,0.9642,0.9469,0.9642,12416070,0
1987-01-30,0.9642,0.9642,0.9469,0.9469,3573764,0
1987-02-02,0.9469,0.9815,0.9469,0.9728,9277052,0
1987-02-03,0.9988,0.9988,0.9815,0.9901,8680198,0
1987-02-04,0.9815,0.9901,0.9728,0.9815,3861139,0
1987-02-05,0.9901,0.9901,0.9642,0.9728,6336986,0
1987-02-06,0.9728,0.9815,0.9642,0.9642,7073843,0
1987-02-09,0.9642,0.9728,0.9642,0.9728,2785325,0
1987-02-10,0.9728,0.9728,0.9642,0.9728,773704,0
1987-02-11,0.9642,0.9728,0.9642,0.9642,6572780,0
1987-02-12,0.9642,0.9728,0.9642,0.9642,2542161,0
1987-02-13,0.9642,0.9728,0.9553,0.9642,5939080,0
1987-02-17,0.9728,1.0077,0.9728,0.9988,11826584,0
1987-02-18,1.0247,1.0336,1.0163,1.0247,14825598,0
1987-02-19,1.0247,1.0336,1.0247,1.0336,4738004,0
1987-02-20,1.0336,1.0336,1.0247,1.0336,4303256,0
1987-02-23,1.0336,1.0423,1.0077,1.0247,8149661,0
1987-02-24,1.0336,1.051,1.0336,1.051,11119198,0
1987-02-25,1.0597,1.0682,1.051,1.0682,5489599,0
1987-02-26,1.0597,1.0682,1.0597,1.0682,6616991,0
1987-02-27,1.0597,1.0856,1.0597,1.0856,3146387,0
1987-03-02,1.0856,1.0856,1.0682,1.0771,4752740,0
1987-03-03,1.0856,1.0856,1.0597,1.0682,2335841,0
1987-03-04,1.0682,1.0944,1.0597,1.0856,5069588,0
1987-03-05,1.0771,1.0856,1.0771,1.0771,4384311,0
1987-03-06,1.0682,1.0682,1.0682,1.0682,744229,0
1987-03-09,1.0682,1.0682,1.051,1.0597,2608476,0
1987-03-10,1.0423,1.0597,1.0423,1.0597,2755853,0
1987-03-11,1.0682,1.0682,1.051,1.0597,1878989,0
1987-03-12,1.0597,1.0597,1.051,1.0597,7206477,0
1987-03-13,1.0597,1.0597,1.051,1.0597,3153759,0
1987-03-16,1.051,1.051,1.051,1.051,2210575,0
1987-03-17,1.051,1.0682,1.051,1.0597,4317992,0
1987-03-18,1.0682,1.0682,1.0423,1.051,3492710,0
1987-03-19,1.051,1.051,1.0423,1.0423,1790563,0
1987-03-20,1.0423,1.051,1.0247,1.0423,4738004,0
1987-03-23,1.0423,1.0423,1.0423,1.0423,4008513,0
1987-03-24,1.0423,1.0423,1.0336,1.0336,5054851,0
1987-03-25,1.0336,1.0423,1.0163,1.0163,8061235,0
1987-03-26,1.0163,1.0163,1.0163,1.0163,6801208,0
1987-03-27,1.0163,1.0247,1.0163,1.0163,1370558,0
1987-03-30,1.0077,1.0077,0.9642,0.9642,2785325,0
1987-03-31,0.9728,0.9901,0.9728,0.9815,4819055,0
1987-04-01,0.9728,1.0077,0.9728,1.0077,3920087,0
1987-04-02,1.0163,1.0423,1.0163,1.0247,10817087,0
1987-04-03,1.0247,1.0336,1.0163,1.0336,2954805,0
1987-04-06,1.0423,1.0423,1.0336,1.0423,3846405,0
1987-04-07,1.0423,1.0682,1.0336,1.0336,3028490,0
1987-04-08,1.0336,1.0771,1.0336,1.0682,8282292,0
1987-04-09,1.112,1.112,1.0856,1.0944,17043546,0
1987-04-10,1.0856,1.0944,1.0771,1.0944,10227602,0
1987-04-13,1.0856,1.0856,1.0771,1.0771,5718026,0
1987-04-14,1.0682,1.0682,1.0336,1.0423,9741273,0
1987-04-15,1.0423,1.0597,1.0423,1.051,2033732,0
1987-04-16,1.051,1.051,1.0336,1.0336,1665300,0
1987-04-20,1.0423,1.0423,1.0336,1.0423,3956932,0
1987-04-21,1.0336,1.0682,1.0336,1.0682,4295888,0
1987-04-22,1.0771,1.0944,1.0682,1.0771,5541181,0
1987-04-23,1.0771,1.0771,1.0682,1.0771,4487471,0
1987-04-24,1.0682,1.0682,1.0597,1.0597,5872763,0
1987-04-27,1.0423,1.0423,1.0163,1.0336,7206477,0
1987-04-28,1.0423,1.051,1.0336,1.0423,5806448,0
1987-04-29,1.051,1.0597,1.051,1.0597,4627478,0
1987-04-30,1.0597,1.0856,1.0597,1.0771,2910592,0
1987-05-01,1.0771,1.0856,1.0771,1.0856,2276891,0
1987-05-04,1.0771,1.0856,1.0682,1.0856,4229570,0
1987-05-05,1.0944,1.1465,1.0944,1.1465,11001303,0
1987-05-06,1.1465,1.1641,1.1291,1.1641,9534954,0
1987-05-07,1.1551,1.1724,1.1551,1.1551,7140161,0
1987-05-08,1.1641,1.1641,1.1291,1.1465,2637956,0
1987-05-11,1.1465,1.1641,1.1377,1.1377,4089568,0
1987-05-12,1.1291,1.1377,1.1291,1.1377,2844276,0
1987-05-13,1.1377,1.1377,1.1291,1.1377,4428523,0
1987-05-14,1.1291,1.1377,1.1291,1.1377,3772718,0
1987-05-15,1.1291,1.1291,1.0944,1.112,2895853,0
1987-05-18,1.0944,1.0944,1.0771,1.0856,8503348,0
1987-05-19,1.0856,1.0944,1.0771,1.0856,8665459,0
1987-05-20,1.0771,1.0944,1.0771,1.0771,12180277,0
1987-05-21,1.0856,1.1028,1.0856,1.0944,4907482,0
1987-05-22,1.0944,1.0944,1.0771,1.0771,1068442,0
1987-05-26,1.0856,1.112,1.0856,1.112,6440144,0
1987-05-27,1.112,1.1291,1.112,1.112,4966427,0
1987-05-28,1.112,1.1377,1.112,1.1377,2055834,0
1987-05-29,1.1465,1.1641,1.1377,1.1465,2940065,0
1987-06-01,1.1465,1.1551,1.1203,1.1291,1584248,0
1987-06-02,1.1291,1.1291,1.1028,1.1028,2689535,0
1987-06-03,1.112,1.1465,1.112,1.1465,3566396,0
1987-06-04,1.1465,1.1551,1.1377,1.1551,1355820,0
1987-06-05,1.1551,1.1641,1.1465,1.1641,2357949,0
1987-06-08,1.1551,1.1724,1.1465,1.1641,1672667,0
1987-06-09,1.1641,1.1641,1.1551,1.1551,2696904,0
1987-06-10,1.1551,1.1814,1.1551,1.1551,8444402,0
1987-06-11,1.1641,1.1814,1.1551,1.1814,2608476,0
1987-06-12,1.1899,1.2074,1.1899,1.1985,6020138,0
1987-06-15,1.1985,1.1985,1.1899,1.1985,3161126,0
1987-06-16,1.1985,1.1985,1.1814,1.1814,2814797,0
1987-06-17,1.1814,1.1814,1.1724,1.1814,1466348,0
1987-06-18,1.1724,1.1724,1.1641,1.1724,4347469,0
1987-06-19,1.1724,1.1724,1.1641,1.1724,1761093,0
1987-06-22,1.1724,1.1814,1.1641,1.1724,2497951,0
1987-06-23,1.1641,1.1641,1.1551,1.1551,1716880,0
1987-06-24,1.1551,1.1641,1.1377,1.1465,4354835,0
1987-06-25,1.1551,1.1551,1.1465,1.1465,4391681,0
1987-06-26,1.1465,1.1465,1.1291,1.1377,3993777,0
1987-06-29,1.1291,1.1377,1.1203,1.1291,4222200,0
1987-06-30,1.1291,1.1377,1.1291,1.1291,2704271,0
1987-07-01,1.1291,1.1377,1.1291,1.1377,3168490,0
1987-07-02,1.1377,1.1551,1.1377,1.1551,1768463,0
1987-07-06,1.1551,1.1641,1.1551,1.1551,3087437,0
1987-07-07,1.1551,1.1641,1.1551,1.1551,4001144,0
1987-07-08,1.1641,1.1641,1.1465,1.1465,2667430,0
1987-07-09,1.1465,1.1465,1.1377,1.1377,2173733,0
1987-07-10,1.1465,1.1465,1.1465,1.1465,1820042,0
1987-07-13,1.1465,1.1465,1.1291,1.1377,2608476,0
1987-07-14,1.1377,1.1814,1.1377,1.1814,8672826,0
1987-07-15,1.1814,1.2334,1.1814,1.2074,9873909,0
1987-07-16,1.2159,1.2246,1.2074,1.2074,5865395,0
1987-07-17,1.2074,1.2159,1.2074,1.2074,810543,0
1987-07-20,1.2074,1.2074,1.2074,1.2074,3699031,0
1987-07-21,1.2074,1.2159,1.2074,1.2074,6167506,0
1987-07-22,1.2074,1.2074,1.1985,1.1985,1856886,0
1987-07-23,1.1985,1.1985,1.1899,1.1985,1230552,0
1987-07-24,1.1899,1.1899,1.1899,1.1899,847387,0
1987-07-27,1.1814,1.1899,1.1814,1.1899,2991646,0
1987-07-28,1.1899,1.1985,1.1899,1.1985,375796,0
1987-07-29,1.2074,1.2074,1.1985,1.1985,1260029,0
1987-07-30,1.2074,1.2074,1.1899,1.1985,1893727,0
1987-07-31,1.1985,1.2159,1.1985,1.2159,1363190,0
1987-08-03,1.2159,1.2246,1.2159,1.2159,1694774,0
1987-08-04,1.2159,1.2159,1.1985,1.2074,1724251,0
1987-08-05,1.1985,1.2159,1.1985,1.2074,2895853,0
1987-08-06,1.2074,1.2074,1.1985,1.2074,2763218,0
1987-08-07,1.2074,1.2074,1.2074,1.2074,2534794,0
1987-08-10,1.2074,1.2334,1.2074,1.2334,3684294,0
1987-08-11,1.2334,1.2679,1.2334,1.2679,8650723,0
1987-08-12,1.2767,1.2856,1.2506,1.2506,4384311,0
1987-08-13,1.2595,1.2595,1.2506,1.2595,1075815,0
1987-08-14,1.2595,1.2679,1.2506,1.2679,3772718,0
1987-08-17,1.2595,1.2767,1.2595,1.2767,1186342,0
1987-08-18,1.2767,1.2767,1.2506,1.2595,3684294,0
1987-08-19,1.2595,1.2595,1.2595,1.2595,1982149,0
1987-08-20,1.2595,1.294,1.2595,1.294,1407402,0
1987-08-21,1.294,1.3113,1.294,1.3113,5003272,0
1987-08-24,1.3113,1.3113,1.294,1.294,6550678,0
1987-08-25,1.2856,1.303,1.2856,1.294,9166519,0
1987-08-26,1.294,1.294,1.2767,1.2856,3242179,0
1987-08-27,1.2767,1.2767,1.242,1.2506,2402159,0
1987-08-28,1.2506,1.2506,1.2246,1.2246,4568523,0
1987-08-31,1.2246,1.242,1.2246,1.2334,3617979,0
1987-09-01,1.242,1.2506,1.242,1.242,6786468,0
1987-09-02,1.2334,1.2334,1.2246,1.2334,3323233,0
1987-09-03,1.2334,1.242,1.2159,1.2246,4782215,0
1987-09-04,1.2246,1.2246,1.1985,1.2159,2365317,0
1987-09-08,1.2074,1.2159,1.2074,1.2074,2704271,0
1987-09-09,1.2074,1.2074,1.1814,1.1985,5047482,0
1987-09-10,1.1985,1.2074,1.1985,1.2074,1937938,0
1987-09-11,1.2074,1.2246,1.2074,1.2246,840018,0
1987-09-14,1.2334,1.2506,1.2334,1.2334,1901095,0
1987-09-15,1.2334,1.2334,1.2159,1.2246,2873749,0
1987-09-16,1.2246,1.2334,1.2159,1.2246,1046342,0
1987-09-17,1.2246,1.2246,1.2159,1.2246,2446368,0
1987-09-18,1.2246,1.2246,1.2159,1.2159,2195839,0
1987-09-21,1.2159,1.2159,1.1985,1.1985,1002128,0
1987-09-22,1.1899,1.1899,1.1724,1.1899,5850659,0
1987-09-23,1.1899,1.1985,1.1899,1.1985,2380055,0
1987-09-24,1.1985,1.2074,1.1985,1.2074,1230552,0
1987-09-25,1.2074,1.2159,1.1985,1.2074,987391,0
1987-09-28,1.2074,1.2334,1.2074,1.2334,3175860,0
1987-09-29,1.2334,1.2506,1.2334,1.2506,3065332,0
1987-09-30,1.242,1.2506,1.242,1.2506,4111673,0
1987-10-01,1.2506,1.2506,1.2334,1.242,3441128,0
1987-10-02,1.242,1.242,1.2334,1.2334,1849515,0
1987-10-05,1.2246,1.2246,1.1985,1.1985,1142129,0
1987-10-06,1.1985,1.1985,1.1724,1.1724,2122154,0
1987-10-07,1.1724,1.1814,1.1465,1.1641,5268541,0
1987-10-08,1.1641,1.1724,1.1291,1.1291,5909607,0
1987-10-09,1.1377,1.1551,1.1291,1.1465,3536924,0
1987-10-12,1.1465,1.1465,1.1377,1.1377,2313734,0
1987-10-13,1.1465,1.1641,1.1377,1.1641,1768463,0
1987-10-14,1.1551,1.1551,1.1377,1.1465,6020138,0
1987-10-15,1.1377,1.1377,1.1203,1.1203,8186501,0
1987-10-16,1.112,1.112,1.0682,1.0682,8385453,0
1987-10-19,1.051,1.051,0.9988,0.9988,11141305,0
1987-10-20,1.0077,1.0077,0.8255,0.938,9380212,0
1987-10-21,0.9553,0.9728,0.9118,0.938,10824457,0
1987-10-22,0.9118,0.9118,0.8426,0.8512,9476006,0
1987-10-23,0.8512,0.8773,0.8512,0.8684,7228585,0
1987-10-26,0.8684,0.8684,0.8426,0.8512,6101191,0
1987-10-27,0.8684,0.886,0.8078,0.8163,5305382,0
1987-10-28,0.7904,0.8163,0.7904,0.799,3691661,0
1987-10-29,0.8078,0.8684,0.8078,0.8684,7825438,0
1987-10-30,0.886,0.9642,0.886,0.9208,7692805,0
1987-11-02,0.9118,0.9553,0.9032,0.9553,5194853,0
1987-11-03,0.938,0.9553,0.938,0.9469,5202222,0
1987-11-04,0.9293,0.938,0.9293,0.9293,10183390,0
1987-11-05,0.9208,0.9642,0.9208,0.9553,9616008,0
1987-11-06,0.9553,0.9642,0.938,0.9469,2542161,0
1987-11-09,0.938,0.9469,0.9293,0.9293,6535939,0
1987-11-10,0.9118,0.9208,0.9118,0.9208,3721137,0
1987-11-11,0.9293,0.9469,0.9293,0.938,1392664,0
1987-11-12,0.9469,0.9642,0.9469,0.9553,3772718,0
1987-11-13,0.9553,0.9728,0.9553,0.9553,1296871,0
1987-11-16,0.9553,0.9815,0.9553,0.9642,4774843,0
1987-11-17,0.9642,0.9728,0.9642,0.9728,8370716,0
1987-11-18,0.9642,0.9815,0.9642,0.9728,3846405,0
1987-11-19,0.9728,0.9901,0.9728,0.9728,7199110,0
1987-11-20,0.9728,0.9815,0.9728,0.9815,4539050,0
1987-11-23,0.9901,1.0163,0.9815,1.0077,7722278,0
1987-11-24,1.0077,1.0423,1.0077,1.0336,24515294,0
1987-11-25,1.0336,1.0597,1.0336,1.051,4819055,0
1987-11-27,1.051,1.051,1.0336,1.0336,2173733,0
1987-11-30,1.0163,1.0163,0.9988,1.0163,3492710,0
1987-12-01,1.0163,1.0163,1.0163,1.0163,9726539,0
1987-12-02,1.0163,1.0423,1.0163,1.0336,4325360,0
1987-12-03,1.0336,1.0336,1.0163,1.0163,5592758,0
1987-12-04,0.9988,0.9988,0.9901,0.9988,4465364,0
1987-12-07,0.9988,1.0077,0.9988,0.9988,3205334,0
1987-12-08,0.9988,1.0423,0.9901,1.0423,5835920,0
1987-12-09,1.0423,1.1028,1.0423,1.0682,5998032,0
1987-12-10,1.0597,1.0682,1.0247,1.0247,1510559,0
1987-12-11,1.0247,1.0336,1.0247,1.0247,1606351,0
1987-12-14,1.0247,1.0423,1.0163,1.0423,9534954,0
1987-12-15,1.0423,1.0597,1.0423,1.0423,2770587,0
1987-12-16,1.0423,1.0597,1.0336,1.0597,6889632,0
1987-12-17,1.0597,1.0597,1.0423,1.0423,3345340,0
1987-12-18,1.051,1.0597,1.0423,1.0597,5467494,0
1987-12-21,1.051,1.0597,1.0423,1.051,3905354,0
1987-12-22,1.0597,1.0597,1.051,1.0597,1606351,0
1987-12-23,1.0682,1.112,1.0682,1.112,2785325,0
1987-12-24,1.112,1.112,1.1028,1.1028,3293761,0
1987-12-28,1.1028,1.1028,1.1028,1.1028,1318977,0
1987-12-29,1.1028,1.1028,1.1028,1.1028,2903222,0
1987-12-30,1.1028,1.1377,1.1028,1.1291,4531681,0
1987-12-31,1.1377,1.1377,1.1203,1.1377,3647451,0
1988-01-04,1.1377,1.1641,1.1377,1.1641,3735874,0
1988-01-05,1.1641,1.1814,1.1641,1.1724,4133779,0
1988-01-06,1.1724,1.1814,1.1551,1.1724,2033732,0
1988-01-07,1.1641,1.1641,1.1641,1.1641,6786468,0
1988-01-08,1.1641,1.1641,1.112,1.112,4620106,0
1988-01-11,1.1203,1.1203,1.0944,1.112,2674797,0
1988-01-12,1.112,1.1203,1.0944,1.1203,1738986,0
1988-01-13,1.1203,1.1291,1.112,1.112,3382181,0
1988-01-14,1.112,1.1203,1.112,1.1203,1635826,0
1988-01-15,1.1291,1.1465,1.1291,1.1377,4494838,0
1988-01-18,1.1377,1.1377,1.1203,1.1203,2763218,0
1988-01-19,1.1203,1.1203,1.112,1.112,1842146,0
1988-01-20,1.112,1.112,1.0771,1.0771,2107414,0
1988-01-21,1.051,1.051,1.0163,1.0336,16107736,0
1988-01-22,1.0336,1.0423,1.0336,1.0423,17028808,0
1988-01-25,1.0423,1.0597,1.0423,1.0597,4679052,0
1988-01-26,1.0597,1.0682,1.0597,1.0597,2866381,0
1988-01-27,1.0597,1.0597,1.051,1.051,2755853,0
1988-01-28,1.051,1.0771,1.051,1.0771,2800060,0
1988-01-29,1.0771,1.1028,1.0771,1.1028,2682164,0
1988-02-01,1.112,1.112,1.1028,1.1028,1458977,0
1988-02-02,1.1028,1.1028,1.0771,1.0856,2785325,0
1988-02-03,1.0856,1.0856,1.0597,1.0682,2328470,0
1988-02-04,1.0682,1.0771,1.0682,1.0771,2593741,0
1988-02-05,1.0771,1.0856,1.0682,1.0682,515803,0
1988-02-08,1.0682,1.0682,1.0597,1.0597,655807,0
1988-02-09,1.0597,1.0682,1.051,1.0597,2947433,0
1988-02-10,1.0597,1.0771,1.0597,1.0771,2166364,0
1988-02-11,1.0856,1.0944,1.0771,1.0944,2534794,0
1988-02-12,1.1028,1.1028,1.0944,1.1028,928443,0
1988-02-16,1.1028,1.1028,1.0944,1.1028,1252662,0
1988-02-17,1.112,1.1203,1.0944,1.0944,1171605,0
1988-02-18,1.0944,1.1028,1.0944,1.1028,2291629,0
1988-02-19,1.0944,1.112,1.0944,1.112,2387423,0
1988-02-22,1.112,1.1203,1.112,1.112,2689535,0
1988-02-23,1.112,1.1465,1.112,1.1465,7059105,0
1988-02-24,1.1465,1.1724,1.1377,1.1641,3897984,0
1988-02-25,1.1641,1.2074,1.1641,1.1724,8481246,0
1988-02-26,1.1641,1.1814,1.1641,1.1814,4325360,0
1988-02-29,1.1724,1.1899,1.1724,1.1814,2836906,0
1988-03-01,1.1724,1.1814,1.1724,1.1814,1856886,0
1988-03-02,1.1814,1.1899,1.1814,1.1899,3492710,0
1988-03-03,1.1899,1.1899,1.1814,1.1899,1820042,0
1988-03-04,1.1814,1.1814,1.1641,1.1724,2033732,0
1988-03-07,1.1724,1.1814,1.1551,1.1814,1842146,0
1988-03-08,1.1814,1.1899,1.1724,1.1899,2188471,0
1988-03-09,1.1899,1.2159,1.1899,1.2159,7081212,0
1988-03-10,1.2159,1.2159,1.1899,1.1899,2571636,0
1988-03-11,1.1899,1.1985,1.1814,1.1899,1510559,0
1988-03-14,1.1899,1.1985,1.1724,1.1814,2763218,0
1988-03-15,1.1724,1.1724,1.1641,1.1724,913706,0
1988-03-16,1.1641,1.1641,1.1551,1.1551,3301128,0
1988-03-17,1.1551,1.1641,1.1465,1.1641,7398064,0
1988-03-18,1.1551,1.1641,1.1551,1.1551,7788599,0
1988-03-21,1.1551,1.1551,1.1291,1.1291,2018992,0
1988-03-22,1.1291,1.1465,1.1291,1.1465,2313734,0
1988-03-23,1.1551,1.1551,1.1291,1.1291,3057963,0
1988-03-24,1.1028,1.112,1.0944,1.1028,9350738,0
1988-03-25,1.1028,1.112,1.0944,1.112,5334858,0
1988-03-28,1.112,1.1377,1.1028,1.1291,2932699,0
1988-03-29,1.1291,1.1291,1.1203,1.1203,3389553,0
1988-03-30,1.1203,1.1291,1.1203,1.1203,560010,0
1988-03-31,1.1203,1.1203,1.0856,1.1028,4516947,0
1988-04-04,1.0944,1.0944,1.0247,1.0423,8090708,0
1988-04-05,1.0423,1.0597,1.0423,1.0597,5673814,0
1988-04-06,1.0597,1.0856,1.0597,1.0771,7486488,0
1988-04-07,1.0771,1.0856,1.0771,1.0856,4900114,0
1988-04-08,1.0856,1.0944,1.0771,1.0944,4421155,0
1988-04-11,1.0944,1.0944,1.0856,1.0944,3647451,0
1988-04-12,1.0944,1.0944,1.0944,1.0944,1517928,0
1988-04-13,1.0944,1.0944,1.0856,1.0944,2343211,0
1988-04-14,1.0771,1.0771,1.051,1.0597,2343211,0
1988-04-15,1.051,1.051,1.0423,1.0423,2151626,0
1988-04-18,1.0423,1.0423,1.0247,1.0247,2210575,0
1988-04-19,1.0247,1.0247,0.9988,0.9988,2579007,0
1988-04-20,0.9988,0.9988,0.9642,0.9901,10397079,0
1988-04-21,0.9901,0.9901,0.9728,0.9728,5909607,0
1988-04-22,0.9728,0.9728,0.9293,0.9293,14022421,0
1988-04-25,0.9293,0.938,0.9032,0.9293,11030780,0
1988-04-26,0.9293,0.9469,0.9293,0.9469,9284420,0
1988-04-27,0.9553,0.9728,0.9553,0.9728,13315038,0
1988-04-28,0.9728,0.9728,0.9553,0.9642,2726376,0
1988-04-29,0.9553,0.9553,0.9208,0.9293,2468478,0
1988-05-02,0.9293,0.938,0.9208,0.9208,950546,0
1988-05-03,0.9208,0.9208,0.9032,0.9032,1790563,0
1988-05-04,0.9032,0.9293,0.9032,0.9208,10087595,0
1988-05-05,0.9293,0.9469,0.9293,0.938,8120185,0
1988-05-06,0.938,0.9469,0.938,0.938,4598002,0
1988-05-09,0.938,0.938,0.938,0.938,2262159,0
1988-05-10,0.938,0.938,0.9293,0.938,2777958,0
1988-05-11,0.938,0.938,0.9118,0.9118,6690679,0
1988-05-12,0.9208,0.9208,0.9118,0.9118,3802192,0
1988-05-13,0.9118,0.9118,0.9032,0.9032,6454884,0
1988-05-16,0.9118,0.9118,0.9032,0.9032,1591616,0
1988-05-17,0.9032,0.9032,0.886,0.8946,5975925,0
1988-05-18,0.8946,0.8946,0.8512,0.8512,3337970,0
1988-05-19,0.8599,0.8599,0.8335,0.8512,8466508,0
1988-05-20,0.8512,0.8599,0.8512,0.8599,3979037,0
1988-05-23,0.8599,0.8599,0.8512,0.8599,4509581,0
1988-05-24,0.8599,0.8599,0.8599,0.8599,2490583,0
1988-05-25,0.8599,0.8684,0.8599,0.8599,4074828,0
1988-05-26,0.8599,0.8684,0.8599,0.8684,2726376,0
1988-05-27,0.8684,0.8684,0.8599,0.8684,2136892,0
1988-05-31,0.8599,0.9118,0.8599,0.9118,4855897,0
1988-06-01,0.9118,0.9469,0.9118,0.938,5305382,0
1988-06-02,0.938,0.9469,0.938,0.938,5158013,0
1988-06-03,0.938,0.938,0.9118,0.9118,3757981,0
1988-06-06,0.9118,0.9118,0.8946,0.9032,3197968,0
1988-06-07,0.9032,0.9208,0.8946,0.9118,3831666,0
1988-06-08,0.9118,0.9553,0.9118,0.9553,11052882,0
1988-06-09,0.9553,0.9642,0.9553,0.9553,3912722,0
1988-06-10,0.9642,0.9642,0.9553,0.9553,3116912,0
1988-06-13,0.9553,0.9642,0.9553,0.9642,3404291,0
1988-06-14,0.9728,0.9815,0.9728,0.9815,5607494,0
1988-06-15,0.9815,0.9815,0.9553,0.9553,4539050,0
1988-06-16,0.9553,0.9901,0.9553,0.9815,5939080,0
1988-06-17,0.9815,0.9988,0.9815,0.9988,11782372,0
1988-06-20,0.9901,1.0077,0.9901,1.0077,9225471,0
1988-06-21,1.0077,1.0163,1.0077,1.0163,11878164,0
1988-06-22,1.0077,1.0163,1.0077,1.0077,6336986,0
1988-06-23,1.0077,1.0077,1.0077,1.0077,2394790,0
1988-06-24,1.0077,1.0077,0.9815,0.9815,7781227,0
1988-06-27,0.9642,0.9728,0.9642,0.9642,3087437,0
1988-06-28,0.9642,0.9728,0.9642,0.9728,6963315,0
1988-06-29,0.9728,0.9728,0.9553,0.9642,5371700,0
1988-06-30,0.9642,0.9642,0.9642,0.9642,2807431,0
1988-07-01,0.9728,0.9728,0.9469,0.9553,4119043,0
1988-07-05,0.9469,0.9728,0.9293,0.9469,31987039,0
1988-07-06,0.9469,0.9553,0.938,0.9469,7766492,0
1988-07-07,0.9469,0.9469,0.938,0.9469,1893727,0
1988-07-08,0.9469,0.9469,0.938,0.9469,2969543,0
1988-07-11,0.9469,0.9553,0.938,0.938,1031600,0
1988-07-12,0.938,0.9469,0.938,0.9469,1024233,0
1988-07-13,0.9469,0.9553,0.9469,0.9553,4236938,0
1988-07-14,0.9469,0.9553,0.9469,0.9469,884231,0
1988-07-15,0.9469,0.9553,0.9293,0.938,3934827,0
1988-07-18,0.9293,0.938,0.9293,0.9293,1053710,0
1988-07-19,0.9293,0.9293,0.9208,0.9208,4001144,0
1988-07-20,0.9208,0.9469,0.9208,0.9469,3802192,0
1988-07-21,0.938,0.9469,0.9293,0.9293,2512693,0
1988-07-22,0.938,0.938,0.9293,0.938,5644339,0
1988-07-25,0.9293,0.9469,0.9293,0.9469,6602255,0
1988-07-26,0.9469,0.9469,0.938,0.9469,1960044,0
1988-07-27,0.9553,0.9553,0.9469,0.9469,2114783,0
1988-07-28,0.9469,0.9642,0.9469,0.9553,1886358,0
1988-07-29,0.9642,0.9815,0.9553,0.9815,2158999,0
1988-08-01,0.9901,0.9901,0.9728,0.9728,1289503,0
1988-08-02,0.9815,0.9815,0.9553,0.9642,7493855,0
1988-08-03,0.9728,0.9728,0.9728,0.9728,1547405,0
1988-08-04,0.9728,0.9728,0.9728,0.9728,1178972,0
1988-08-05,0.9728,0.9728,0.9728,0.9728,1326345,0
1988-08-08,0.9728,0.9728,0.9642,0.9642,2077944,0
1988-08-09,0.9642,0.9642,0.9469,0.9553,1554774,0
1988-08-10,0.9553,0.9553,0.9553,0.9553,987391,0
1988-08-11,0.9553,0.9553,0.938,0.938,4391681,0
1988-08-12,0.938,0.9469,0.9293,0.938,1451609,0
1988-08-15,0.938,0.938,0.9208,0.9208,4922217,0
1988-08-16,0.9208,0.9208,0.9118,0.9118,4701160,0
1988-08-17,0.9118,0.9118,0.9032,0.9032,3676928,0
1988-08-18,0.9032,0.9293,0.9032,0.9208,3124282,0
1988-08-19,0.9293,0.9293,0.9293,0.9293,1930570,0
1988-08-22,0.9293,0.9293,0.9208,0.9208,1495821,0
1988-08-23,0.9208,0.9208,0.9118,0.9208,898968,0
1988-08-24,0.9208,0.9469,0.9208,0.938,4524312,0
1988-08-25,0.938,0.938,0.9293,0.938,3411656,0
1988-08-26,0.938,0.938,0.9293,0.938,2306367,0
1988-08-29,0.938,0.9469,0.938,0.9469,2542161,0
1988-08-30,0.9469,0.9553,0.9469,0.9553,2579007,0
1988-08-31,0.9553,0.9642,0.9553,0.9553,2055834,0
1988-09-01,0.9553,0.9553,0.938,0.9469,4988535,0
1988-09-02,0.9553,0.9728,0.9553,0.9642,2674797,0
1988-09-06,0.9553,0.9642,0.9469,0.9469,3367445,0
1988-09-07,0.9469,0.9642,0.9469,0.9553,2203208,0
1988-09-08,0.9553,0.9553,0.9469,0.9553,4096936,0
1988-09-09,0.9553,0.9553,0.9469,0.9553,2770587,0
1988-09-12,0.9553,0.9728,0.9553,0.9728,1532668,0
1988-09-13,0.9728,0.9728,0.9642,0.9728,1120025,0
1988-09-14,0.9728,0.9815,0.9642,0.9728,2114783,0
1988-09-15,0.9815,0.9815,0.9815,0.9815,1444244,0
1988-09-16,0.9815,1.0077,0.9815,1.0077,2468478,0
1988-09-19,1.0077,1.0077,0.9988,1.0077,1540038,0
1988-09-20,1.0077,1.0336,1.0077,1.0247,3706399,0
1988-09-21,1.0247,1.0336,1.0163,1.0336,6845420,0
1988-09-22,1.0247,1.0336,1.0247,1.0336,3345340,0
1988-09-23,1.0247,1.0336,1.0247,1.0247,1864252,0
1988-09-26,1.0247,1.0247,1.0077,1.0247,2947433,0
1988-09-27,1.0247,1.0336,1.0247,1.0247,4605367,0
1988-09-28,1.0247,1.0247,1.0247,1.0247,1363190,0
1988-09-29,1.0247,1.0336,1.0247,1.0336,2660061,0
1988-09-30,1.0336,1.051,1.0336,1.0336,3721137,0
1988-10-03,1.0336,1.0423,1.0247,1.0336,751596,0
1988-10-04,1.0336,1.0423,1.0336,1.0423,935810,0
1988-10-05,1.0423,1.0423,1.0163,1.0247,6241192,0
1988-10-06,1.0163,1.0247,1.0163,1.0163,5489599,0
1988-10-07,1.0163,1.0336,1.0077,1.0336,9549689,0
1988-10-10,1.0336,1.0336,1.0247,1.0336,2129523,0
1988-10-11,1.0336,1.0336,1.0247,1.0247,4177989,0
1988-10-12,1.0247,1.0247,1.0163,1.0247,1171605,0
1988-10-13,1.0247,1.0247,1.0163,1.0247,1650563,0
1988-10-14,1.0247,1.0336,1.0247,1.0247,788437,0
1988-10-17,1.0247,1.0336,1.0247,1.0336,810543,0
1988-10-18,1.0336,1.0423,1.0336,1.0423,1576878,0
1988-10-19,1.0423,1.051,1.0336,1.0423,2689535,0
1988-10-20,1.0423,1.051,1.0336,1.051,2033732,0
1988-10-21,1.0423,1.0682,1.0423,1.0597,2409528,0
1988-10-24,1.051,1.0597,1.051,1.051,2682164,0
1988-10-25,1.051,1.0682,1.051,1.0682,1643197,0
1988-10-26,1.0682,1.0682,1.051,1.0682,3131648,0
1988-10-27,1.0682,1.0682,1.0336,1.0336,5158013,0
1988-10-28,1.0336,1.0336,1.0247,1.0247,420010,0
1988-10-31,1.0336,1.0336,1.0163,1.0247,1193712,0
1988-11-01,1.0247,1.0336,1.0247,1.0336,2380055,0
1988-11-02,1.0336,1.0336,1.0163,1.0247,10993935,0
1988-11-03,1.0247,1.0247,1.0077,1.0077,2100046,0
1988-11-04,0.9988,0.9988,0.9815,0.9901,11229729,0
1988-11-07,0.9815,0.9815,0.9728,0.9728,3374815,0
1988-11-08,0.9815,0.9815,0.9815,0.9815,4008513,0
1988-11-09,0.9815,0.9815,0.9728,0.9728,4988535,0
1988-11-10,0.9728,0.9728,0.9642,0.9642,2755853,0
1988-11-11,0.9642,0.9642,0.9553,0.9642,1930570,0
1988-11-14,0.9553,0.9642,0.9553,0.9642,2041101,0
1988-11-15,0.9728,0.9728,0.9553,0.9553,1510559,0
1988-11-16,0.9642,0.9642,0.9469,0.9469,1621089,0
1988-11-17,0.9469,0.9469,0.938,0.938,1171605,0
1988-11-18,0.9469,0.9469,0.9469,0.9469,1237924,0
1988-11-21,0.9553,0.9553,0.938,0.9469,1053710,0
1988-11-22,0.9469,0.9469,0.938,0.938,2696904,0
1988-11-23,0.9469,0.9469,0.938,0.938,1451609,0
1988-11-25,0.938,0.9469,0.938,0.938,1024233,0
1988-11-28,0.9469,0.9469,0.9293,0.9293,987391,0
1988-11-29,0.9293,0.9469,0.9293,0.938,3301128,0
1988-11-30,0.938,0.9469,0.938,0.9469,16446688,0
1988-12-01,0.9469,0.9553,0.9469,0.9469,3897984,0
1988-12-02,0.9469,0.9553,0.9469,0.9469,2328470,0
1988-12-05,0.9469,0.9553,0.9469,0.9553,4612738,0
1988-12-06,0.9469,0.9469,0.9293,0.9469,6911735,0
1988-12-07,0.9469,0.9553,0.9469,0.9553,2085313,0
1988-12-08,0.9469,0.9553,0.938,0.938,2822171,0
1988-12-09,0.9469,0.9469,0.9208,0.9208,4524312,0
1988-12-12,0.9208,0.9208,0.9118,0.9118,3441128,0
1988-12-13,0.9118,0.9118,0.9032,0.9118,2770587,0
1988-12-14,0.9118,0.9208,0.9118,0.9118,7722278,0
1988-12-15,0.9118,0.9118,0.9118,0.9118,2733748,0
1988-12-16,0.9208,0.9208,0.9208,0.9208,7604382,0
1988-12-19,0.9208,0.938,0.9208,0.9293,1967412,0
1988-12-20,0.9293,0.938,0.9208,0.9208,1510559,0
1988-12-21,0.9293,0.9293,0.9208,0.9293,2335841,0
1988-12-22,0.938,0.938,0.9293,0.9293,2247420,0
1988-12-23,0.938,0.9469,0.938,0.9469,1547405,0
1988-12-27,0.9469,0.9469,0.938,0.9469,1768463,0
1988-12-28,0.938,0.9469,0.938,0.9469,2085313,0
1988-12-29,0.9469,0.9642,0.9469,0.9553,1937938,0
1988-12-30,0.9553,0.9642,0.9553,0.9553,1731617,0
1989-01-03,0.9469,0.9553,0.9469,0.9553,1945308,0
1989-01-04,0.9553,0.9815,0.9553,0.9815,2984277,0
1989-01-05,0.9728,0.9815,0.9728,0.9728,3787455,0
1989-01-06,0.9728,0.9815,0.9728,0.9815,6565415,0
1989-01-09,0.9815,0.9815,0.9815,0.9815,4030619,0
1989-01-10,0.9815,0.9901,0.9815,0.9901,1576878,0
1989-01-11,0.9815,0.9901,0.9815,0.9815,2660061,0
1989-01-12,0.9815,0.9901,0.9815,0.9815,2328470,0
1989-01-13,0.9815,0.9901,0.9815,0.9815,2549532,0
1989-01-16,0.9901,0.9988,0.9901,0.9901,3875879,0
1989-01-17,0.9901,0.9988,0.9901,0.9988,4900114,0
1989-01-18,0.9988,1.0077,0.9901,1.0077,4008513,0
1989-01-19,1.0163,1.0163,1.0077,1.0163,5776975,0
1989-01-20,1.0163,1.0163,1.0077,1.0163,2453739,0
1989-01-23,1.0163,1.0163,1.0077,1.0077,1989517,0
1989-01-24,1.0077,1.0163,0.9988,1.0077,5946448,0
1989-01-25,1.0077,1.0077,0.9815,0.9901,2991646,0
1989-01-26,0.9988,1.0077,0.9901,1.0077,4384311,0
1989-01-27,1.0077,1.0163,1.0077,1.0077,4914848,0
1989-01-30,1.0077,1.0077,1.0077,1.0077,3713768,0
1989-01-31,1.0077,1.0163,1.0077,1.0077,2483211,0
1989-02-01,1.0077,1.0247,1.0077,1.0247,4052723,0
1989-02-02,1.0247,1.0247,1.0163,1.0247,2527426,0
1989-02-03,1.0247,1.0247,1.0163,1.0163,1400032,0
1989-02-06,1.0163,1.0163,1.0077,1.0163,633698,0
1989-02-07,1.0163,1.0163,1.0077,1.0163,1974780,0
1989-02-08,1.0163,1.0163,1.0163,1.0163,2114783,0
1989-02-09,1.0163,1.0163,1.0077,1.0163,2755853,0
1989-02-10,1.0077,1.0163,0.9988,0.9988,4546416,0
1989-02-13,0.9988,1.0077,0.9988,1.0077,1311609,0
1989-02-14,1.0077,1.0077,1.0077,1.0077,3463237,0
1989-02-15,0.9988,1.0077,0.9988,1.0077,3190599,0
1989-02-16,1.0077,1.0077,1.0077,1.0077,1341083,0
1989-02-17,1.0077,1.0077,1.0077,1.0077,1753723,0
1989-02-21,1.0077,1.0077,1.0077,1.0077,6580149,0
1989-02-22,1.0077,1.0077,0.9988,0.9988,2424267,0
1989-02-23,0.9988,0.9988,0.9901,0.9988,3301128,0
1989-02-24,0.9988,0.9988,0.9901,0.9988,4907482,0
1989-02-27,0.9988,0.9988,0.9901,0.9901,1061074,0
1989-02-28,0.9901,0.9988,0.9815,0.9988,5069588,0
1989-03-01,0.9988,0.9988,0.9901,0.9901,1665300,0
1989-03-02,0.9901,0.9988,0.9901,0.9988,2490583,0
1989-03-03,0.9901,0.9988,0.9901,0.9988,331585,0
1989-03-06,0.9988,1.0077,0.9901,1.0077,7655962,0
1989-03-07,1.0077,1.0077,0.9988,1.0077,4546416,0
1989-03-08,1.0077,1.0077,0.9988,0.9988,1613721,0
1989-03-09,0.9988,0.9988,0.9901,0.9988,2505318,0
1989-03-10,0.9901,1.0077,0.9901,1.0077,1694774,0
1989-03-13,1.0077,1.0247,1.0077,1.0163,2033732,0
1989-03-14,1.0163,1.0247,1.0163,1.0247,1864252,0
1989-03-15,1.0247,1.0336,1.0247,1.0336,1598982,0
1989-03-16,1.0336,1.0336,1.0336,1.0336,4634843,0
1989-03-17,1.0163,1.0247,1.0163,1.0163,3396919,0
1989-03-20,1.0077,1.0163,0.9988,1.0077,5732763,0
1989-03-21,1.0077,1.0077,1.0077,1.0077,1348451,0
1989-03-22,1.0077,1.0077,1.0077,1.0077,1245290,0
1989-03-23,1.0077,1.0163,1.0077,1.0163,1289503,0
1989-03-27,1.0163,1.0247,1.0163,1.0163,935810,0
1989-03-28,1.0163,1.0247,1.0163,1.0247,5784343,0
1989-03-29,1.0247,1.0771,1.0163,1.0771,6241192,0
1989-03-30,1.0771,1.0771,1.0597,1.0682,14228744,0
1989-03-31,1.0682,1.0771,1.0682,1.0771,4715896,0
1989-04-03,1.0771,1.0771,1.0682,1.0771,5379071,0
1989-04-04,1.0771,1.1028,1.0771,1.0944,4288519,0
1989-04-05,1.0944,1.1203,1.0944,1.1203,3043227,0
1989-04-06,1.1203,1.1203,1.112,1.112,1945308,0
1989-04-07,1.112,1.1291,1.112,1.1203,1996887,0
1989-04-10,1.112,1.1203,1.112,1.1203,928443,0
1989-04-11,1.112,1.112,1.1028,1.1028,1304239,0
1989-04-12,1.112,1.1291,1.112,1.1291,2210575,0
1989-04-13,1.1291,1.1291,1.1203,1.1203,1635826,0
1989-04-14,1.1291,1.1291,1.112,1.112,4200097,0
1989-04-17,1.112,1.112,1.112,1.112,2689535,0
1989-04-18,1.112,1.1203,1.112,1.1203,5165382,0
1989-04-19,1.1203,1.1291,1.1203,1.1291,1886358,0
1989-04-20,1.1291,1.1291,1.1291,1.1291,442116,0
1989-04-21,1.1291,1.1377,1.1291,1.1291,3080068,0
1989-04-24,1.1291,1.1377,1.1291,1.1377,803175,0
1989-04-25,1.1377,1.1377,1.1291,1.1291,1827409,0
1989-04-26,1.1291,1.1377,1.1291,1.1377,1038971,0
1989-04-27,1.1377,1.1465,1.1377,1.1465,3190599,0
1989-04-28,1.1465,1.1724,1.1465,1.1724,4723265,0
1989-05-01,1.1724,1.1724,1.1551,1.1641,2077944,0
1989-05-02,1.1641,1.1724,1.1641,1.1641,1304239,0
1989-05-03,1.1641,1.1641,1.1551,1.1551,972655,0
1989-05-04,1.1551,1.1551,1.1551,1.1551,2608476,0
1989-05-05,1.1551,1.1641,1.1377,1.1377,2335841,0
1989-05-08,1.1377,1.1465,1.1377,1.1465,965285,0
1989-05-09,1.1465,1.1465,1.1377,1.1465,530538,0
1989-05-10,1.1465,1.1551,1.1377,1.1551,928443,0
1989-05-11,1.1551,1.1551,1.1465,1.1551,1245290,0
1989-05-12,1.1551,1.1724,1.1551,1.1724,4229570,0
1989-05-15,1.1724,1.1814,1.1724,1.1814,2107414,0
1989-05-16,1.1899,1.1985,1.1899,1.1985,2807431,0
1989-05-17,1.1985,1.2334,1.1985,1.2159,7331742,0
1989-05-18,1.2246,1.2246,1.2159,1.2159,1105288,0
1989-05-19,1.2246,1.2334,1.2159,1.2246,3146387,0
1989-05-22,1.2246,1.2334,1.2246,1.2246,5673814,0
1989-05-23,1.2246,1.242,1.2246,1.242,4738004,0
1989-05-24,1.242,1.242,1.2334,1.242,972655,0
1989-05-25,1.2334,1.2506,1.2334,1.242,1657932,0
1989-05-26,1.242,1.2506,1.242,1.2506,1193712,0
1989-05-30,1.2506,1.2679,1.242,1.2506,1635826,0
1989-05-31,1.2506,1.2767,1.242,1.2595,1974780,0
1989-06-01,1.2595,1.2595,1.2334,1.2334,9947595,0
1989-06-02,1.2334,1.242,1.1985,1.2159,12460283,0
1989-06-05,1.2246,1.2246,1.1899,1.1899,3861139,0
1989-06-06,1.1814,1.1814,1.1551,1.1724,14250848,0
1989-06-07,1.1724,1.1814,1.1724,1.1814,4133779,0
1989-06-08,1.1814,1.1899,1.1814,1.1899,5806448,0
1989-06-09,1.1814,1.1985,1.1814,1.1985,3286389,0
1989-06-12,1.2074,1.2074,1.1985,1.1985,4760107,0
1989-06-13,1.1985,1.2074,1.1985,1.1985,2969543,0
1989-06-14,1.1985,1.2159,1.1985,1.2159,2917963,0
1989-06-15,1.2159,1.2246,1.2074,1.2074,2962173,0
1989-06-16,1.2074,1.2159,1.1985,1.2074,4951688,0
1989-06-19,1.2074,1.2159,1.2074,1.2159,957916,0
1989-06-20,1.2159,1.2159,1.1985,1.2074,1827409,0
1989-06-21,1.2074,1.2074,1.1899,1.1899,2357949,0
1989-06-22,1.1814,1.2074,1.1814,1.1814,6926474,0
1989-06-23,1.1899,1.1985,1.1899,1.1985,3360079,0
1989-06-26,1.1985,1.1985,1.1724,1.1724,3242179,0
1989-06-27,1.1814,1.1899,1.1814,1.1899,3116912,0
1989-06-28,1.1899,1.1899,1.1814,1.1814,5688551,0
1989-06-29,1.1814,1.1899,1.1814,1.1899,5025379,0
1989-06-30,1.1985,1.1985,1.1899,1.1985,5880135,0
1989-07-03,1.1985,1.2074,1.1985,1.2074,2556899,0
1989-07-05,1.2159,1.2334,1.2074,1.2334,2026361,0
1989-07-06,1.242,1.2595,1.242,1.2595,3352708,0
1989-07-07,1.2767,1.303,1.2679,1.2767,12268699,0
1989-07-10,1.2767,1.2767,1.2679,1.2679,3566396,0
1989-07-11,1.2679,1.2856,1.2679,1.2767,4074828,0
1989-07-12,1.2767,1.2767,1.2679,1.2679,3735874,0
1989-07-13,1.2767,1.303,1.2679,1.294,2851643,0
1989-07-14,1.3113,1.3204,1.3113,1.3113,5916976,0
1989-07-17,1.3204,1.3204,1.303,1.3204,1768463,0
1989-07-18,1.3204,1.346,1.3113,1.346,3897984,0
1989-07-19,1.3375,1.3551,1.3288,1.346,3448498,0
1989-07-20,1.346,1.3551,1.3375,1.3375,2063202,0
1989-07-21,1.3375,1.3375,1.3204,1.3288,1643197,0
1989-07-24,1.3204,1.3375,1.3204,1.3288,2719008,0
1989-07-25,1.3288,1.3288,1.3113,1.3113,2520059,0
1989-07-26,1.3204,1.3288,1.303,1.3288,3419024,0
1989-07-27,1.3288,1.346,1.3288,1.3375,4973794,0
1989-07-28,1.3375,1.346,1.3375,1.346,670542,0
1989-07-31,1.3551,1.3895,1.3551,1.3811,3816930,0
1989-08-01,1.3811,1.4068,1.3724,1.3724,2763218,0
1989-08-02,1.3724,1.3811,1.3636,1.3811,2085313,0
1989-08-03,1.3811,1.3895,1.3724,1.3895,2151626,0
1989-08-04,1.3724,1.3895,1.3724,1.3895,2262159,0
1989-08-07,1.3895,1.4243,1.3811,1.416,1923201,0
1989-08-08,1.4333,1.4678,1.4333,1.4506,4760107,0
1989-08-09,1.4415,1.4592,1.4415,1.4506,6793836,0
1989-08-10,1.4415,1.4592,1.4415,1.4506,3536924,0
1989-08-11,1.4678,1.4767,1.4592,1.4767,2696904,0
1989-08-14,1.4678,1.4767,1.4678,1.4678,3839034,0
1989-08-15,1.4767,1.4767,1.4243,1.4333,3544293,0
1989-08-16,1.4415,1.4767,1.4415,1.4767,4649579,0
1989-08-17,1.4767,1.4939,1.4678,1.4939,6285407,0
1989-08-18,1.4939,1.4939,1.4852,1.4939,3374815,0
1989-08-21,1.4852,1.4939,1.4767,1.4767,2910592,0
1989-08-22,1.4678,1.4767,1.4243,1.4678,9999176,0
1989-08-23,1.4678,1.5025,1.4678,1.4939,5047482,0
1989-08-24,1.4939,1.5632,1.4939,1.5632,6432778,0
1989-08-25,1.555,1.5805,1.555,1.5632,4148516,0
1989-08-28,1.555,1.5632,1.5461,1.555,4575891,0
1989-08-29,1.555,1.555,1.5375,1.5461,2645322,0
1989-08-30,1.5375,1.5461,1.5375,1.5375,3824297,0
1989-08-31,1.5461,1.5461,1.52,1.5375,2376370,0
1989-09-01,1.5288,1.555,1.5288,1.5461,1668987,0
1989-09-05,1.5461,1.5632,1.52,1.5375,2298999,0
1989-09-06,1.5461,1.5461,1.4939,1.5113,1871622,0
1989-09-07,1.52,1.52,1.4939,1.4939,3419024,0
1989-09-08,1.5025,1.5025,1.4678,1.4852,2052154,0
1989-09-11,1.4767,1.4767,1.4415,1.4592,1904780,0
1989-09-12,1.4592,1.4767,1.4415,1.4767,2663746,0
1989-09-13,1.4767,1.5113,1.4767,1.4939,2619534,0
1989-09-14,1.4939,1.5025,1.4939,1.4939,1783197,0
1989-09-15,1.5025,1.5025,1.4852,1.5025,2192158,0
1989-09-18,1.4939,1.5113,1.4939,1.5113,1510559,0
1989-09-19,1.52,1.52,1.4939,1.4939,788437,0
1989-09-20,1.4939,1.5113,1.4939,1.5113,1853202,0
1989-09-21,1.52,1.52,1.5113,1.5113,2538479,0
1989-09-22,1.5025,1.52,1.5025,1.5113,1097918,0
1989-09-25,1.5113,1.5113,1.5113,1.5113,843703,0
1989-09-26,1.5113,1.5113,1.5025,1.5113,840018,0
1989-09-27,1.5113,1.52,1.5113,1.5113,1245290,0
1989-09-28,1.5113,1.52,1.5113,1.52,3824297,0
1989-09-29,1.52,1.52,1.5113,1.52,1296871,0
1989-10-02,1.52,1.52,1.5113,1.52,545275,0
1989-10-03,1.5288,1.5461,1.5288,1.5375,1436875,0
1989-10-04,1.5632,1.6155,1.5632,1.6155,3422707,0
1989-10-05,1.6242,1.6762,1.6242,1.6591,1812669,0
1989-10-06,1.6591,1.6677,1.6501,1.6591,1260029,0
1989-10-09,1.6677,1.7111,1.6677,1.7024,2369002,0
1989-10-10,1.7283,1.7455,1.6066,1.6155,11284991,0
1989-10-11,1.5896,1.5896,1.5632,1.5724,3028490,0
1989-10-12,1.5632,1.6066,1.5632,1.5805,4903795,0
1989-10-13,1.5805,1.5896,1.4767,1.4767,2431634,0
1989-10-16,1.4506,1.5461,1.4068,1.5375,7011211,0
1989-10-17,1.5288,1.5375,1.52,1.5288,2140576,0
1989-10-18,1.5288,1.5461,1.52,1.5375,2004254,0
1989-10-19,1.5461,1.5632,1.52,1.5375,1960044,0
1989-10-20,1.5461,1.555,1.5288,1.5375,2324789,0
1989-10-23,1.5375,1.555,1.5375,1.5375,1971099,0
1989-10-24,1.5375,1.5375,1.4506,1.5288,1528984,0
1989-10-25,1.52,1.5375,1.52,1.5288,1540038,0
1989-10-26,1.5288,1.5288,1.5025,1.5113,4141148,0
1989-10-27,1.52,1.52,1.4678,1.4767,1956360,0
1989-10-30,1.4767,1.4767,1.4243,1.4333,2306367,0
1989-10-31,1.4678,1.4767,1.4506,1.4767,3028490,0
1989-11-01,1.4678,1.4852,1.4678,1.4852,895284,0
1989-11-02,1.4767,1.4939,1.4678,1.4852,2332160,0
1989-11-03,1.4852,1.5288,1.4767,1.5288,1643197,0
1989-11-06,1.5288,1.5288,1.5113,1.5113,2575321,0
1989-11-07,1.5113,1.5113,1.4767,1.5025,2343211,0
1989-11-08,1.5025,1.5025,1.4939,1.5025,2877434,0
1989-11-09,1.4939,1.5113,1.4939,1.5025,1425824,0
1989-11-10,1.5025,1.52,1.5025,1.52,1138447,0
1989-11-13,1.5375,1.5632,1.5375,1.555,2759535,0
1989-11-14,1.5724,1.6066,1.5724,1.5896,2873749,0
1989-11-15,1.5805,1.5896,1.5724,1.5805,1348451,0
1989-11-16,1.5896,1.6329,1.5896,1.6242,2461108,0
1989-11-17,1.6329,1.6591,1.6242,1.6418,2446368,0
1989-11-20,1.6501,1.6501,1.6418,1.6418,545275,0
1989-11-21,1.6418,1.6501,1.6155,1.6329,1617404,0
1989-11-22,1.6242,1.6418,1.5896,1.6155,1768463,0
1989-11-24,1.6242,1.6418,1.6242,1.6418,1009499,0
1989-11-27,1.6418,1.6591,1.6418,1.6591,1271084,0
1989-11-28,1.6591,1.6677,1.6501,1.6677,1823726,0
1989-11-29,1.6591,1.6677,1.6501,1.6501,1252662,0
1989-11-30,1.6501,1.6677,1.6418,1.6677,1348451,0
1989-12-01,1.6591,1.6849,1.6591,1.6849,4015882,0
1989-12-04,1.6762,1.6937,1.6591,1.6677,1650563,0
1989-12-05,1.6591,1.6762,1.6591,1.6677,784757,0
1989-12-06,1.6677,1.6762,1.6591,1.6591,582118,0
1989-12-07,1.6591,1.6762,1.6501,1.6501,1875306,0
1989-12-08,1.6591,1.6937,1.6591,1.6849,2199523,0
1989-12-11,1.6849,1.7283,1.6677,1.7197,2965855,0
1989-12-12,1.7372,1.7719,1.7372,1.7455,7718594,0
1989-12-13,1.7372,1.7372,1.7111,1.7197,2416897,0
1989-12-14,1.7283,1.7283,1.7111,1.7197,2383739,0
1989-12-15,1.7283,1.7372,1.7197,1.7197,4502209,0
1989-12-18,1.7197,1.7197,1.6849,1.6849,2800060,0
1989-12-19,1.6677,1.6762,1.6329,1.6501,3673240,0
1989-12-20,1.6501,1.6591,1.6329,1.6418,1742672,0
1989-12-21,1.6418,1.6418,1.5896,1.5896,4800636,0
1989-12-22,1.5805,1.5981,1.5805,1.5896,4096936,0
1989-12-26,1.5805,1.6242,1.5805,1.6155,718436,0
1989-12-27,1.6155,1.6155,1.6066,1.6155,2096364,0
1989-12-28,1.6155,1.6155,1.6066,1.6155,3547973,0
1989-12-29,1.6242,1.6418,1.6242,1.6418,1473716,0
1990-01-02,1.6418,1.6418,1.6242,1.6329,2505318,0
1990-01-03,1.6418,1.6418,1.6242,1.6418,5625918,0
1990-01-04,1.6418,1.6937,1.6329,1.6849,3857455,0
1990-01-05,1.6762,1.7372,1.6762,1.7197,3271656,0
1990-01-08,1.7111,1.7283,1.7111,1.7197,1565823,0
1990-01-09,1.7197,1.7632,1.7111,1.7455,2413216,0
1990-01-10,1.7283,1.7544,1.7283,1.7455,3367445,0
1990-01-11,1.7455,1.7632,1.7372,1.7544,2431634,0
1990-01-12,1.7372,1.7455,1.7111,1.7111,3632715,0
1990-01-15,1.7111,1.7111,1.6937,1.7024,2011627,0
1990-01-16,1.6937,1.6937,1.6762,1.6849,1337397,0
1990-01-17,1.6762,1.7111,1.6762,1.6937,1359504,0
1990-01-18,1.6762,1.6849,1.6677,1.6762,1982149,0
1990-01-19,1.6762,1.6937,1.6677,1.6849,2302683,0
1990-01-22,1.6849,1.7024,1.6849,1.6849,2343211,0
1990-01-23,1.6849,1.6849,1.6677,1.6677,2851643,0
1990-01-24,1.6501,1.6849,1.6418,1.6849,1344766,0
1990-01-25,1.6849,1.6937,1.6677,1.6677,3798506,0
1990-01-26,1.6677,1.6762,1.5896,1.6329,6554357,0
1990-01-29,1.6242,1.6329,1.5896,1.6066,5047482,0
1990-01-30,1.6066,1.6066,1.5025,1.5461,6392249,0
1990-01-31,1.5461,1.5981,1.5461,1.5896,2129523,0
1990-02-01,1.5896,1.5981,1.5724,1.5981,1403716,0
1990-02-02,1.5981,1.6242,1.5896,1.5981,2070572,0
1990-02-05,1.5981,1.6418,1.5981,1.6329,2155313,0
1990-02-06,1.6329,1.6329,1.5981,1.5981,2387423,0
1990-02-07,1.5981,1.5981,1.5632,1.5805,3286389,0
1990-02-08,1.5896,1.6155,1.5805,1.5896,1072130,0
1990-02-09,1.5981,1.5981,1.5805,1.5805,1451609,0
1990-02-12,1.5724,1.5981,1.5632,1.5805,2335841,0
1990-02-13,1.5896,1.5896,1.5632,1.5724,3555344,0
1990-02-14,1.5724,1.5896,1.52,1.5288,3301128,0
1990-02-15,1.5288,1.5288,1.4767,1.4852,1963730,0
1990-02-16,1.5113,1.52,1.5025,1.52,13749791,0
1990-02-20,1.52,1.5288,1.5113,1.5288,1996887,0
1990-02-21,1.52,1.555,1.52,1.5461,3249550,0
1990-02-22,1.555,1.5805,1.5375,1.5632,2081626,0
1990-02-23,1.555,1.555,1.5375,1.5375,3931141,0
1990-02-26,1.555,1.555,1.5025,1.5288,4100620,0
1990-02-27,1.5288,1.5375,1.5288,1.5288,630015,0
1990-02-28,1.5288,1.5288,1.5113,1.5113,1105288,0
1990-03-01,1.5113,1.52,1.5025,1.5113,4107987,0
1990-03-02,1.5113,1.5288,1.5025,1.52,4815372,0
1990-03-05,1.5288,1.5724,1.5288,1.5288,2195839,0
1990-03-06,1.5375,1.5981,1.5375,1.5981,1212132,0
1990-03-07,1.5981,1.6066,1.555,1.5632,2427949,0
1990-03-08,1.5724,1.5981,1.5724,1.5896,3647451,0
1990-03-09,1.5896,1.5981,1.5724,1.5805,2066889,0
1990-03-12,1.5805,1.5896,1.5724,1.5805,1639511,0
1990-03-13,1.5724,1.5896,1.5288,1.5375,1820042,0
1990-03-14,1.5375,1.5724,1.5375,1.5724,1517928,0
1990-03-15,1.5724,1.6066,1.5724,1.5805,1867938,0
1990-03-16,1.5981,1.5981,1.5805,1.5981,1263715,0
1990-03-19,1.5981,1.5981,1.5724,1.5896,1359504,0
1990-03-20,1.5805,1.6066,1.5805,1.5805,6075400,0
1990-03-21,1.5896,1.5981,1.5896,1.5896,1293186,0
1990-03-22,1.5896,1.5981,1.555,1.555,1691094,0
1990-03-23,1.5632,1.5632,1.5461,1.5461,2188471,0
1990-03-26,1.555,1.555,1.5461,1.5461,1038971,0
1990-03-27,1.5461,1.5461,1.5375,1.5461,1624772,0
1990-03-28,1.5461,1.5724,1.5461,1.5632,2807431,0
1990-03-29,1.555,1.555,1.5461,1.5461,799493,0
1990-03-30,1.5461,1.5461,1.5375,1.5461,880546,0
1990-04-02,1.5288,1.5375,1.5288,1.5375,799493,0
1990-04-03,1.5461,1.5724,1.5375,1.5632,2398475,0
1990-04-04,1.5632,1.5896,1.5632,1.5896,2254786,0
1990-04-05,1.5981,1.6329,1.5981,1.6242,1190029,0
1990-04-06,1.6242,1.6329,1.6155,1.6329,1853202,0
1990-04-09,1.6329,1.6762,1.6329,1.6677,3441128,0
1990-04-10,1.6762,1.7024,1.6677,1.6937,5261173,0
1990-04-11,1.6849,1.7024,1.6849,1.6937,1893727,0
1990-04-12,1.6849,1.6849,1.6591,1.6849,2649006,0
1990-04-16,1.6849,1.7024,1.6591,1.6591,2862697,0
1990-04-17,1.6591,1.6762,1.6591,1.6677,1536353,0
1990-04-18,1.6677,1.6677,1.6501,1.6501,1473716,0
1990-04-19,1.6418,1.6501,1.6242,1.6501,1352135,0
1990-04-20,1.6501,1.6501,1.6155,1.6242,2221631,0
1990-04-23,1.6155,1.6155,1.6066,1.6066,1024233,0
1990-04-24,1.6155,1.6329,1.5632,1.5805,4981167,0
1990-04-25,1.5805,1.5896,1.5805,1.5896,1613721,0
1990-04-26,1.5896,1.6155,1.5896,1.5896,1956360,0
1990-04-27,1.5981,1.5981,1.5805,1.5805,633698,0
1990-04-30,1.5805,1.6066,1.5805,1.5981,924759,0
1990-05-01,1.5981,1.6155,1.5805,1.5981,4152201,0
1990-05-02,1.6066,1.6677,1.5896,1.6677,3411656,0
1990-05-03,1.6849,1.7024,1.6677,1.6762,2203208,0
1990-05-04,1.6849,1.6849,1.6591,1.6677,2048469,0
1990-05-07,1.6677,1.6762,1.6677,1.6762,3485343,0
1990-05-08,1.6849,1.7111,1.6762,1.7024,2276891,0
1990-05-09,1.7111,1.7544,1.7111,1.7544,2660061,0
1990-05-10,1.7544,1.798,1.7544,1.7806,3396919,0
1990-05-11,1.7806,1.798,1.7719,1.7892,3706399,0
1990-05-14,1.8066,1.8239,1.798,1.798,3518503,0
1990-05-15,1.798,1.8152,1.798,1.798,2129523,0
1990-05-16,1.7806,1.8152,1.7719,1.8152,3761663,0
1990-05-17,1.8066,1.8066,1.798,1.8066,1842146,0
1990-05-18,1.798,1.9195,1.798,1.8759,7287531,0
1990-05-21,1.8675,1.8933,1.8326,1.8413,2958487,0
1990-05-22,1.8413,1.8587,1.8413,1.8502,1632144,0
1990-05-23,1.8587,1.8933,1.8413,1.8849,5655392,0
1990-05-24,1.8933,1.9109,1.8587,1.8675,873181,0
1990-05-25,1.8675,1.8675,1.8413,1.8587,7825438,0
1990-05-29,1.8587,1.8933,1.8413,1.8933,1116342,0
1990-05-30,1.8933,1.9282,1.8933,1.8933,2999016,0
1990-05-31,1.8933,1.9021,1.8849,1.8849,1668987,0
1990-06-01,1.8849,1.9454,1.8849,1.9369,3772718,0
1990-06-04,1.9282,1.9803,1.9282,1.9803,2431634,0
1990-06-05,1.9976,2.0148,1.9542,1.963,4789584,0
1990-06-06,1.9715,1.9891,1.9715,1.9715,7346484,0
1990-06-07,1.9891,2.0066,1.9803,1.9976,3562710,0
1990-06-08,1.9282,1.9282,1.9021,1.9109,8834937,0
1990-06-11,1.9109,1.9282,1.9109,1.9282,4889059,0
1990-06-12,1.9369,1.9715,1.9369,1.963,4715896,0
1990-06-13,1.9891,2.0066,1.9803,2.0066,4679052,0
1990-06-14,2.0148,2.0148,1.9715,2.0066,3407974,0
1990-06-15,2.0066,2.0148,1.9891,1.9891,5250116,0
1990-06-18,1.9976,2.0413,1.9891,1.9891,6815943,0
1990-06-19,1.9891,1.9891,1.9282,1.9715,8974938,0
1990-06-20,1.9803,1.9976,1.9715,1.9715,3216387,0
1990-06-21,1.9715,1.9976,1.9542,1.9803,2800060,0
1990-06-22,1.9891,2.0239,1.9715,1.9891,6447513,0
1990-06-25,1.9976,1.9976,1.9715,1.9715,2693220,0
1990-06-26,1.9803,1.9976,1.9715,1.9976,2538479,0
1990-06-27,1.9976,2.0148,1.9803,2.0066,3105859,0
1990-06-28,2.0066,2.0846,2.0066,2.0758,5559599,0
1990-06-29,2.0846,2.1107,2.0758,2.0846,5290646,0
1990-07-02,2.0932,2.1019,2.0675,2.1019,3083757,0
1990-07-03,2.1019,2.1279,2.1019,2.1192,6524886,0
1990-07-05,2.1107,2.1279,2.1107,2.1192,3326915,0
1990-07-06,2.1107,2.1192,2.1107,2.1192,4089568,0
1990-07-09,2.1107,2.1192,2.0846,2.0932,2306367,0
1990-07-10,2.1019,2.1019,2.0846,2.0846,2427949,0
1990-07-11,2.0846,2.1192,2.0846,2.1107,3345340,0
1990-07-12,2.1107,2.1453,2.0932,2.1453,5158013,0
1990-07-13,2.1453,2.1801,2.1453,2.1627,2888486,0
1990-07-16,2.1627,2.1888,2.154,2.1888,1683721,0
1990-07-17,2.1973,2.1973,2.1627,2.1627,1967412,0
1990-07-18,2.154,2.1627,2.1453,2.154,1263715,0
1990-07-19,2.1453,2.1453,2.1019,2.1019,1816358,0
1990-07-20,2.1019,2.1019,2.0675,2.0675,3234812,0
1990-07-23,2.0583,2.0583,1.9976,1.9976,5194853,0
1990-07-24,2.0066,2.0239,1.9715,1.9891,4446944,0
1990-07-25,1.9803,2.0323,1.9803,2.0323,3861139,0
1990-07-26,2.0323,2.0675,2.0239,2.0583,5283278,0
1990-07-27,2.0583,2.0583,2.0413,2.0499,1108971,0
1990-07-30,2.0499,2.0499,2.0323,2.0413,2387423,0
1990-07-31,2.0323,2.0323,1.9976,2.0239,1812669,0
1990-08-01,2.0148,2.0239,2.0066,2.0148,3223756,0
1990-08-02,2.0066,2.0066,1.9891,1.9891,2398475,0
1990-08-03,1.963,1.963,1.8759,1.9542,4424835,0
1990-08-06,1.9282,1.9282,1.8759,1.8849,4270097,0
1990-08-07,1.9195,1.9195,1.8759,1.8849,3606922,0
1990-08-08,1.8849,1.9282,1.8759,1.9109,2626904,0
1990-08-09,1.9109,1.9109,1.8933,1.9021,2276891,0
1990-08-10,1.9021,1.9021,1.8849,1.9021,1495821,0
1990-08-13,1.8933,1.9282,1.8849,1.9282,2346894,0
1990-08-14,1.9195,1.9803,1.9195,1.9803,2844276,0
1990-08-15,2.0148,2.0675,2.0066,2.0675,5309066,0
1990-08-16,2.0583,2.0583,1.9891,1.9891,4236938,0
1990-08-17,1.9715,1.9715,1.9454,1.9542,2947433,0
1990-08-20,1.9542,1.9803,1.9542,1.9715,1488455,0
1990-08-21,1.9542,1.9542,1.9021,1.9195,4598002,0
1990-08-22,1.9282,1.9369,1.9109,1.9195,2811117,0
1990-08-23,1.9109,1.9109,1.8587,1.8759,6418037,0
1990-08-24,1.9021,1.9195,1.8933,1.9109,8481246,0
1990-08-27,1.9454,1.9803,1.9454,1.9715,5640652,0
1990-08-28,1.9715,1.9976,1.9715,1.9715,2615850,0
1990-08-29,1.9803,1.9891,1.9715,1.9803,2829538,0
1990-08-30,1.9891,2.0066,1.9715,1.9803,1993202,0
1990-08-31,1.9803,1.9976,1.9715,1.9976,1628460,0
1990-09-04,1.9891,1.9976,1.9715,1.9976,2597427,0
1990-09-05,1.9976,2.0148,1.9976,1.9976,3312178,0
1990-09-06,1.9891,1.9891,1.9542,1.963,2361634,0
1990-09-07,1.9542,1.9891,1.9454,1.9803,3702714,0
1990-09-10,1.9891,2.0148,1.9891,2.0066,4914848,0
1990-09-11,1.9976,2.0066,1.9891,2.0066,4067460,0
1990-09-12,2.0148,2.0583,2.0148,2.0583,7003844,0
1990-09-13,2.0499,2.0583,2.0323,2.0583,2394790,0
1990-09-14,2.0583,2.0846,2.0239,2.0413,3396919,0
1990-09-17,2.0413,2.0413,2.0148,2.0239,4885375,0
1990-09-18,2.0239,2.1367,2.0148,2.1367,5047482,0
1990-09-19,2.1192,2.1279,2.0846,2.1107,9122312,0
1990-09-20,2.1107,2.1107,2.0148,2.0148,3687979,0
1990-09-21,2.0323,2.0413,1.9715,1.9891,5813817,0
1990-09-24,1.9715,1.9715,1.9195,1.9542,2523744,0
1990-09-25,1.963,1.9976,1.9454,1.9976,4023252,0
1990-09-26,2.0066,2.0066,1.963,1.9715,2851643,0
1990-09-27,1.9803,1.9803,1.9021,1.9282,4380625,0
1990-09-28,1.8849,1.9109,1.8759,1.8933,8746512,0
1990-10-01,1.9021,2.0148,1.9021,1.9976,4649579,0
1990-10-02,2.0148,2.0323,1.9803,1.9803,5386440,0
1990-10-03,1.963,1.9803,1.9454,1.9542,6384885,0
1990-10-04,1.9454,1.9891,1.9454,1.9891,3691661,0
1990-10-05,1.9803,2.0323,1.963,2.0148,3986405,0
1990-10-08,2.0239,2.0413,2.0148,2.0148,2383739,0
1990-10-09,2.0148,2.0148,1.9891,1.9976,3072700,0
1990-10-10,1.9976,2.0239,1.9891,1.9976,4469049,0
1990-10-11,1.9891,1.9976,1.9109,1.9542,5404861,0
1990-10-12,1.963,1.963,1.9195,1.9195,6462250,0
1990-10-15,1.9282,1.963,1.9195,1.9542,6591201,0
1990-10-16,1.963,2.0066,1.963,1.9976,3805876,0
1990-10-17,1.9976,2.0066,1.9891,1.9976,4063775,0
1990-10-18,1.9891,2.0323,1.9891,2.0323,3735874,0
1990-10-19,2.0413,2.1107,2.0413,2.1019,6278037,0
1990-10-22,2.0932,2.1801,2.0932,2.154,4413787,0
1990-10-23,2.154,2.1973,2.1453,2.1453,3769032,0
1990-10-24,2.1367,2.1367,2.1192,2.1367,1823726,0
1990-10-25,2.1019,2.1192,2.0932,2.1019,3820613,0
1990-10-26,2.0932,2.0932,2.0675,2.0675,4155884,0
1990-10-29,2.0758,2.1019,2.0583,2.0583,3098489,0
1990-10-30,2.0583,2.0932,2.0499,2.0932,2954805,0
1990-10-31,2.0932,2.1279,2.0932,2.1192,3039542,0
1990-11-01,2.1107,2.154,2.0932,2.154,3161126,0
1990-11-02,2.1453,2.1801,2.1279,2.1367,9490741,0
1990-11-05,2.1453,2.1801,2.1279,2.1715,7685437,0
1990-11-06,2.1801,2.2063,2.1715,2.1888,9560743,0
1990-11-07,2.1888,2.1888,2.154,2.1715,4667999,0
1990-11-08,2.1715,2.1801,2.1279,2.1453,4137461,0
1990-11-09,2.154,2.2322,2.154,2.2148,5839607,0
1990-11-12,2.2236,2.2408,2.2063,2.2322,4631155,0
1990-11-13,2.2236,2.2668,2.2063,2.2495,2925328,0
1990-11-14,2.2583,2.2929,2.2408,2.2495,4037988,0
1990-11-15,2.2322,2.2408,2.1973,2.1973,5080642,0
1990-11-16,2.2148,2.2148,2.1715,2.1715,2509006,0
1990-11-19,2.1888,2.2148,2.1888,2.2063,4631155,0
1990-11-20,2.2063,2.2063,2.154,2.1715,8473875,0
1990-11-21,2.1801,2.1801,2.1279,2.1453,4137461,0
1990-11-23,2.1367,2.1715,2.1367,2.154,762651,0
1990-11-26,2.1453,2.1715,2.1279,2.1715,2711641,0
1990-11-27,2.1801,2.1973,2.154,2.1801,1366873,0
1990-11-28,2.1715,2.2236,2.1715,2.2236,1716880,0
1990-11-29,2.1973,2.2063,2.1715,2.1888,1676354,0
1990-11-30,2.1973,2.2236,2.1801,2.2063,5294328,0
1990-12-03,2.2322,2.2841,2.2322,2.2583,3592184,0
1990-12-04,2.2668,2.2668,2.2063,2.2583,4667999,0
1990-12-05,2.2583,2.2756,2.2408,2.2756,3161126,0
1990-12-06,2.3105,2.3105,2.2668,2.2668,4914848,0
1990-12-07,2.2408,2.2756,2.2148,2.2756,4494838,0
1990-12-10,2.2408,2.2929,2.2236,2.2841,1643197,0
1990-12-11,2.2841,2.319,2.2841,2.2841,4100620,0
1990-12-12,2.2756,2.319,2.2668,2.3105,3791137,0
1990-12-13,2.3015,2.3105,2.2583,2.2668,1864252,0
1990-12-14,2.1715,2.1715,2.1279,2.1367,38342450,0
1990-12-17,2.1367,2.1627,2.1279,2.1367,8466508,0
1990-12-18,2.1453,2.154,2.0846,2.1192,13863998,0
1990-12-19,2.1279,2.154,2.1279,2.1453,5975925,0
1990-12-20,2.1453,2.154,2.1367,2.1453,6012769,0
1990-12-21,2.154,2.154,2.1453,2.154,4962744,0
1990-12-24,2.1627,2.1627,2.1453,2.154,655807,0
1990-12-26,2.154,2.1627,2.1367,2.154,3750611,0
1990-12-27,2.154,2.1627,2.1453,2.1453,1260029,0
1990-12-28,2.1453,2.1715,2.1453,2.154,1348451,0
1990-12-31,2.1627,2.1715,2.1107,2.1715,4491155,0
1991-01-02,2.1715,2.1888,2.1192,2.1192,3006383,0
1991-01-03,2.1019,2.1019,2.0499,2.0583,10091282,0
1991-01-04,2.0758,2.0758,2.0413,2.0499,8761254,0
1991-01-07,2.0323,2.0413,2.0148,2.0239,4620106,0
1991-01-08,2.0323,2.0413,1.9454,2.0066,10452341,0
1991-01-09,2.0148,2.0413,1.9891,2.0066,9409685,0
1991-01-10,2.0239,2.0413,2.0066,2.0323,2593741,0
1991-01-11,2.0413,2.0583,2.0239,2.0583,2542161,0
1991-01-14,2.0413,2.0413,2.0239,2.0239,3385866,0
1991-01-15,2.0239,2.0323,1.9976,2.0323,2781641,0
1991-01-16,2.0239,2.1192,2.0148,2.1107,2085313,0
1991-01-17,2.1801,2.1801,2.1453,2.1715,6506462,0
1991-01-18,2.154,2.1627,2.1453,2.154,4749055,0
1991-01-21,2.1453,2.1715,2.1453,2.1627,2357949,0
1991-01-22,2.154,2.1627,2.1453,2.1627,2365317,0
1991-01-23,2.1627,2.1801,2.1627,2.1715,2435318,0
1991-01-24,2.1801,2.2583,2.1801,2.2583,6849105,0
1991-01-25,2.2495,2.2756,2.2408,2.2495,2822171,0
1991-01-28,2.2583,2.2668,2.2408,2.2495,3614293,0
1991-01-29,2.2583,2.3364,2.2495,2.319,6329615,0
1991-01-30,2.319,2.3538,2.2929,2.3538,6745945,0
1991-01-31,2.3538,2.3971,2.319,2.3364,5069588,0
1991-02-01,2.3364,2.3364,2.2495,2.2583,8632303,0
1991-02-04,2.2668,2.3624,2.2668,2.3364,2748483,0
1991-02-05,2.3538,2.432,2.3538,2.4146,4015882,0
1991-02-06,2.4494,2.5536,2.432,2.5362,8518087,0
1991-02-07,2.5274,2.5622,2.4927,2.4927,6554357,0
1991-02-08,2.4927,2.5274,2.4664,2.5189,3665874,0
1991-02-11,2.5189,2.5798,2.5189,2.5622,5345910,0
1991-02-12,2.5536,2.5622,2.5101,2.5189,3481658,0
1991-02-13,2.5189,2.5362,2.4755,2.5274,3087437,0
1991-02-14,2.5362,2.6055,2.5274,2.5798,3069019,0
1991-02-15,2.5708,2.8488,2.5708,2.8488,9004416,0
1991-02-19,2.8055,2.8055,2.7273,2.7273,6517517,0
1991-02-20,2.7273,2.7534,2.6928,2.7273,3632715,0
1991-02-21,2.736,2.7707,2.7273,2.736,2833223,0
1991-02-22,2.7273,2.7882,2.7273,2.7534,3610607,0
1991-02-25,2.7534,2.7707,2.6928,2.762,5360645,0
1991-02-26,2.736,2.736,2.6579,2.6753,5080642,0
1991-02-27,2.6928,2.701,2.6404,2.6404,7593332,0
1991-02-28,2.6835,2.762,2.6663,2.7273,7888075,0
1991-03-01,2.7273,2.8231,2.6835,2.8055,6359091,0
1991-03-04,2.8313,2.8921,2.814,2.814,5780658,0
1991-03-05,2.8403,2.9186,2.8403,2.9096,3584817,0
1991-03-06,2.9186,3.0226,2.9096,2.9702,5651706,0
1991-03-07,2.9702,2.9791,2.9186,2.9445,2427949,0
1991-03-08,2.9618,3.0312,2.9618,2.988,3279023,0
1991-03-11,2.988,2.988,2.9096,2.9186,3013755,0
1991-03-12,2.8664,2.8747,2.7534,2.7967,7099634,0
1991-03-13,2.7967,2.8921,2.7967,2.8664,3816930,0
1991-03-14,2.9096,2.9357,2.8664,2.901,8341241,0
1991-03-15,2.9096,2.9096,2.7792,2.7967,4524312,0
1991-03-18,2.7967,2.7967,2.736,2.7534,2914277,0
1991-03-19,2.7707,2.7882,2.7273,2.7792,4189045,0
1991-03-20,2.7792,2.7882,2.736,2.7446,3124282,0
1991-03-21,2.7707,2.8055,2.762,2.762,4848532,0
1991-03-22,2.7446,2.8403,2.736,2.8313,2070572,0
1991-03-25,2.8403,2.8921,2.8403,2.8664,3610607,0
1991-03-26,2.8576,2.9096,2.8576,2.9096,4432204,0
1991-03-27,2.9096,2.9966,2.9096,2.988,6967001,0
1991-03-28,2.9791,3.0226,2.9702,3.0053,3842718,0
1991-04-01,3.0053,3.0661,2.9791,2.9791,4152201,0
1991-04-02,2.988,3.0312,2.9702,3.014,2129523,0
1991-04-03,3.014,3.0485,3.0053,3.0312,4034300,0
1991-04-04,3.04,3.0917,3.0226,3.0743,3267969,0
1991-04-05,3.0743,3.0743,2.9702,3.0053,4034300,0
1991-04-08,3.014,3.0485,3.014,3.0312,2221631,0
1991-04-09,3.0226,3.0312,2.9528,2.9618,3441128,0
1991-04-10,2.9618,2.9791,2.901,2.9357,2391105,0
1991-04-11,2.9445,3.0053,2.9445,3.0053,1101604,0
1991-04-12,3.0053,3.1181,2.9966,3.1092,2873749,0
1991-04-15,3.1181,3.1617,3.1092,3.1267,2660061,0
1991-04-16,3.1181,3.1442,3.0917,3.1442,2240052,0
1991-04-17,3.1529,3.1617,3.0917,3.0917,2940065,0
1991-04-18,3.1011,3.1181,3.0574,3.0743,1400032,0
1991-04-19,3.04,3.04,2.9618,2.9618,2534794,0
1991-04-22,2.9791,2.9791,2.8747,2.8838,4001144,0
1991-04-23,2.901,2.9528,2.8921,2.9186,2929014,0
1991-04-24,2.9271,2.9357,2.8921,2.9096,862124,0
1991-04-25,2.9186,2.988,2.901,2.9445,4612738,0
1991-04-26,2.9445,2.9528,2.9357,2.9445,891599,0
1991-04-29,2.9445,2.9445,2.8576,2.8747,2225314,0
1991-04-30,2.8576,2.8747,2.7967,2.814,6384885,0
1991-05-01,2.8313,2.8403,2.8055,2.8313,3813245,0
1991-05-02,2.8664,2.8838,2.8576,2.8747,2413216,0
1991-05-03,2.8664,2.9445,2.8664,2.9445,991075,0
1991-05-06,2.9528,3.014,2.9357,2.9357,1392664,0
1991-05-07,2.9528,2.9702,2.9271,2.9357,1812669,0
1991-05-08,2.9271,2.9357,2.901,2.9186,825282,0
1991-05-09,2.9096,2.9186,2.8921,2.9096,1923201,0
1991-05-10,2.9096,2.9096,2.8403,2.8403,2015310,0
1991-05-13,2.8403,2.8488,2.7882,2.814,1772145,0
1991-05-14,2.814,2.814,2.7882,2.8055,2339527,0
1991-05-15,2.814,2.8231,2.7446,2.7446,5047482,0
1991-05-16,2.7707,2.7792,2.7534,2.7707,3886930,0
1991-05-17,2.7707,2.7707,2.7534,2.762,2538479,0
1991-05-20,2.762,2.7882,2.762,2.7707,1727934,0
1991-05-21,2.762,2.8664,2.762,2.8576,2567952,0
1991-05-22,2.8488,2.8747,2.8403,2.8664,1823726,0
1991-05-23,2.8664,2.9445,2.8664,2.9096,1945308,0
1991-05-24,2.8921,2.9528,2.8921,2.9445,1352135,0
1991-05-28,2.9445,2.9791,2.9271,2.9528,2899542,0
1991-05-29,2.9618,3.0226,2.9618,2.9702,4469049,0
1991-05-30,2.9791,3.014,2.9618,2.9966,5622233,0
1991-05-31,3.014,3.0485,2.9966,3.014,3610607,0
1991-06-03,3.014,3.014,2.9357,2.9528,4365889,0
1991-06-04,2.9528,2.9528,2.9096,2.9096,3389553,0
1991-06-05,2.9096,2.9791,2.9096,2.9186,3389553,0
1991-06-06,2.9357,2.9357,2.8664,2.8921,2604796,0
1991-06-07,2.8664,2.8921,2.8576,2.8838,2833223,0
1991-06-10,2.8838,2.8838,2.8576,2.8576,1797936,0
1991-06-11,2.8576,2.8921,2.8488,2.8921,3164811,0
1991-06-12,2.901,2.9096,2.8747,2.9096,1576878,0
1991-06-13,2.901,2.9445,2.8921,2.9357,1171605,0
1991-06-14,2.9357,3.0053,2.9357,3.0053,1576878,0
1991-06-17,3.0053,3.0053,2.9702,2.988,1053710,0
1991-06-18,3.0053,3.0053,2.9528,2.9528,2273212,0
1991-06-19,2.9528,2.9528,2.901,2.9186,1267398,0
1991-06-20,2.9096,2.9271,2.8921,2.9271,1462665,0
1991-06-21,2.9357,2.9528,2.9357,2.9528,4299569,0
1991-06-24,2.9357,2.9357,2.8664,2.8747,722120,0
1991-06-25,2.8838,2.901,2.8231,2.8313,2409528,0
1991-06-26,2.8403,2.8747,2.8403,2.8664,2999016,0
1991-06-27,2.8664,2.8747,2.8488,2.8576,2586371,0
1991-06-28,2.8488,2.8838,2.8403,2.8576,3290075,0
1991-07-01,2.8747,2.9618,2.8747,2.9528,7574908,0
1991-07-02,2.9528,3.0053,2.9528,3.0053,3746926,0
1991-07-03,2.988,2.9966,2.9357,2.9528,1407402,0
1991-07-05,2.9445,2.9618,2.9445,2.9445,1381612,0
1991-07-08,2.9186,2.9271,2.901,2.9186,3466920,0
1991-07-09,2.9357,2.9357,2.8838,2.9096,2129523,0
1991-07-10,2.9096,2.9791,2.9096,2.9618,1878989,0
1991-07-11,2.9702,2.9791,2.9445,2.9618,3021119,0
1991-07-12,2.9791,3.0743,2.9791,3.0574,3864823,0
1991-07-15,3.0743,3.1267,3.0574,3.0836,2748483,0
1991-07-16,3.1011,3.1011,3.0743,3.0836,1694774,0
1991-07-17,3.0836,3.1356,3.0743,3.1267,4037988,0
1991-07-18,3.1181,3.1702,3.1092,3.1702,2007940,0
1991-07-19,3.1702,3.2312,3.1617,3.1702,3127967,0
1991-07-22,3.179,3.2138,3.1702,3.1874,2645322,0
1991-07-23,3.1963,3.1963,3.1267,3.1529,2041101,0
1991-07-24,3.1529,3.1617,3.1181,3.1181,2162679,0
1991-07-25,3.1011,3.1267,3.0917,3.1181,2940065,0
1991-07-26,3.1267,3.1963,3.1181,3.1874,2597427,0
1991-07-29,3.179,3.1963,3.1702,3.1874,1503192,0
1991-07-30,3.1874,3.2483,3.1874,3.2397,2836906,0
1991-07-31,3.2397,3.2483,3.2221,3.2312,2707952,0
1991-08-01,3.1963,3.1963,3.1617,3.179,1856886,0
1991-08-02,3.1874,3.2655,3.1874,3.2397,3293761,0
1991-08-05,3.2397,3.2397,3.1702,3.1702,1945308,0
1991-08-06,3.179,3.2655,3.1702,3.2655,2210575,0
1991-08-07,3.2655,3.3091,3.2571,3.3005,3507449,0
1991-08-08,3.283,3.3005,3.283,3.2918,2151626,0
1991-08-09,3.283,3.2918,3.2655,3.283,1919514,0
1991-08-12,3.2655,3.2746,3.2655,3.2655,545275,0
1991-08-13,3.2655,3.283,3.2312,3.2397,1639511,0
1991-08-14,3.2397,3.2397,3.179,3.1963,2295315,0
1991-08-15,3.1874,3.2046,3.1702,3.1702,1388981,0
1991-08-16,3.1702,3.179,3.1181,3.1617,3566396,0
1991-08-19,3.1181,3.1267,3.1011,3.1092,2074256,0
1991-08-20,3.1356,3.1442,3.0836,3.0836,3061645,0
1991-08-21,3.1011,3.179,3.0917,3.179,4365889,0
1991-08-22,3.2138,3.3091,3.2138,3.3005,2291629,0
1991-08-23,3.3005,3.3005,3.2221,3.2221,1926887,0
1991-08-26,3.2312,3.2571,3.1874,3.2138,2704271,0
1991-08-27,3.2138,3.2221,3.1874,3.1963,1064762,0
1991-08-28,3.1963,3.3005,3.179,3.283,2807431,0
1991-08-29,3.2918,3.3527,3.2655,3.3439,2328470,0
1991-08-30,3.3787,3.4481,3.3612,3.3963,2488737,0
1991-09-03,3.4047,3.4395,3.3963,3.4222,3155599,0
1991-09-04,3.4308,3.4395,3.3091,3.3787,3196127,0
1991-09-05,3.3527,3.3527,3.3267,3.3267,1540038,0
1991-09-06,3.3091,3.3267,3.3005,3.3091,1484770,0
1991-09-09,3.283,3.3612,3.283,3.283,1913991,0
1991-09-10,3.3091,3.3267,3.283,3.2918,3046912,0
1991-09-11,3.3091,3.3527,3.2918,3.3527,1482928,0
1991-09-12,3.3872,3.4395,3.3612,3.4135,3934827,0
1991-09-13,3.4135,3.4917,3.4135,3.4656,2766906,0
1991-09-16,3.4656,3.4828,3.4308,3.4743,2713484,0
1991-09-17,3.4743,3.5176,3.4743,3.4743,1832938,0
1991-09-18,3.5176,3.5437,3.5001,3.5352,2184787,0
1991-09-19,3.5437,3.5785,3.5352,3.5526,3404291,0
1991-09-20,3.5437,3.6044,3.5262,3.6044,3409814,0
1991-09-23,3.6044,3.6133,3.5437,3.5526,1451609,0
1991-09-24,3.5785,3.5785,3.5176,3.5698,1941625,0
1991-09-25,3.5526,3.6305,3.5437,3.6305,2509006,0
1991-09-26,3.6305,3.6653,3.6044,3.6393,5204066,0
1991-09-27,3.6393,3.6393,3.6044,3.6133,3601394,0
1991-09-30,3.6044,3.6133,3.5785,3.5785,2199523,0
1991-10-01,3.5785,3.6393,3.5785,3.6133,1473716,0
1991-10-02,3.6133,3.7609,3.6133,3.6564,2636110,0
1991-10-03,3.6393,3.6393,3.4828,3.5437,6705415,0
1991-10-04,3.5437,3.5873,3.5091,3.5091,4927745,0
1991-10-07,3.5262,3.5698,3.4828,3.4917,3153759,0
1991-10-08,3.4917,3.5091,3.4481,3.4917,2416897,0
1991-10-09,3.4743,3.5959,3.4743,3.5698,2636110,0
1991-10-10,3.5873,3.5959,3.5176,3.5526,2700587,0
1991-10-11,3.5437,3.5698,3.5437,3.5609,1906621,0
1991-10-14,3.5526,3.5785,3.5176,3.5698,2077944,0
1991-10-15,3.5698,3.6998,3.5526,3.6998,3091121,0
1991-10-16,3.709,3.8476,3.6653,3.8303,3253232,0
1991-10-17,3.8128,3.8738,3.7952,3.8738,2201363,0
1991-10-18,3.8738,3.9691,3.8565,3.9259,2254786,0
1991-10-21,3.9345,4.0127,3.9259,3.9782,2925328,0
1991-10-22,4.0039,4.03,3.865,3.8996,2271367,0
1991-10-23,3.8996,3.9259,3.891,3.8996,913706,0
1991-10-24,3.8823,3.8996,3.7609,3.8043,2127679,0
1991-10-25,3.7781,3.865,3.7609,3.8043,1184500,0
1991-10-28,3.8303,3.8996,3.8303,3.891,1295031,0
1991-10-29,3.891,3.8996,3.8043,3.8996,1862413,0
1991-10-30,3.9083,4.0213,3.891,3.9782,3538765,0
1991-10-31,3.9782,4.0039,3.9691,4.0039,3096648,0
1991-11-01,4.0127,4.0213,3.891,4.0213,1869779,0
1991-11-04,3.9866,3.9952,3.9172,3.9866,2282419,0
1991-11-05,3.9691,3.9866,3.9172,3.9259,1882674,0
1991-11-06,3.8996,3.9172,3.709,3.7781,4419315,0
1991-11-07,3.6653,3.9259,3.6653,3.9259,6462250,0
1991-11-08,3.9519,4.0039,3.9519,3.9782,2451900,0
1991-11-11,3.9782,4.0911,3.9691,4.0647,3069019,0
1991-11-12,4.117,4.2471,4.0647,4.2299,3901669,0
1991-11-13,4.204,4.2299,4.1606,4.204,2392948,0
1991-11-14,4.169,4.1777,4.0386,4.0911,3369287,0
1991-11-15,4.0821,4.0821,3.9519,3.9519,3680609,0
1991-11-18,3.9952,3.9952,3.8565,3.9259,3724821,0
1991-11-19,3.9259,3.9691,3.8043,3.865,3299283,0
1991-11-20,3.865,3.8996,3.7695,3.7868,2334001,0
1991-11-21,3.7868,3.891,3.7609,3.7695,4504052,0
1991-11-22,3.7609,3.8217,3.7173,3.7348,2525584,0
1991-11-25,3.7348,3.7521,3.648,3.6998,2702431,0
1991-11-26,3.7261,3.839,3.709,3.7868,3045071,0
1991-11-27,3.839,3.8476,3.7781,3.8128,178688,0
1991-11-29,3.8043,3.865,3.8043,3.8303,668700,0
1991-12-02,3.7781,3.9952,3.7609,3.9952,2877434,0
1991-12-03,3.9435,4.0213,3.9172,4.0127,2140576,0
1991-12-04,4.0562,4.1606,4.0039,4.1606,2654535,0
1991-12-05,4.1342,4.1342,4.0039,4.0213,2514533,0
1991-12-06,3.9782,4.0386,3.9691,4.0039,1764777,0
1991-12-09,4.03,4.0386,3.9952,4.0213,1527140,0
1991-12-10,3.9782,4.0562,3.9691,4.0386,1248976,0
1991-12-11,4.0474,4.0911,3.9952,4.0474,1989517,0
1991-12-12,4.0647,4.1084,4.0039,4.0213,2413216,0
1991-12-13,4.0386,4.1431,4.0386,4.117,2074256,0
1991-12-16,4.1342,4.2213,4.1258,4.2213,4491155,0
1991-12-17,4.2213,4.2645,4.195,4.204,1814514,0
1991-12-18,4.204,4.2299,4.1865,4.204,1499507,0
1991-12-19,4.1431,4.2213,4.1342,4.1777,2380055,0
1991-12-20,4.1777,4.2561,4.1777,4.1865,4275626,0
1991-12-23,4.1865,4.3517,4.1777,4.3253,2359793,0
1991-12-24,4.3253,4.3776,4.2993,4.3078,1357660,0
1991-12-26,4.3253,4.412,4.3253,4.3949,1370558,0
1991-12-27,4.3949,4.4035,4.3078,4.3253,1562139,0
1991-12-30,4.3517,4.6294,4.3517,4.6294,2619534,0
1991-12-31,4.6033,4.7945,4.5771,4.7771,3958774,0
1992-01-02,4.7163,4.7509,4.5771,4.7248,3413498,0
1992-01-03,4.8203,4.9594,4.8203,4.8725,3557184,0
1992-01-06,4.8899,5.0289,4.8725,4.942,4419315,0
1992-01-07,4.942,4.942,4.7248,4.803,5078800,0
1992-01-08,4.7771,4.9336,4.5859,4.6818,6163822,0
1992-01-09,4.6551,4.8379,4.5598,4.6121,4782215,0
1992-01-10,4.5598,4.5859,4.3776,4.3949,4833795,0
1992-01-13,4.3949,4.5771,4.3949,4.5339,5076958,0
1992-01-14,4.5598,4.5771,4.4817,4.4817,4632998,0
1992-01-15,4.4903,4.5945,4.4559,4.4559,3695351,0
1992-01-16,4.4387,4.4387,4.1777,4.2993,4933268,0
1992-01-17,4.2993,4.3688,4.1258,4.3166,5986977,0
1992-01-20,4.3253,4.3253,4.2386,4.2734,2637956,0
1992-01-21,4.2734,4.2734,4.1258,4.1777,5246434,0
1992-01-22,4.1777,4.3253,4.169,4.3253,3818771,0
1992-01-23,4.3776,4.5077,4.3776,4.4559,4531681,0
1992-01-24,4.4559,4.4729,4.4211,4.4211,2621376,0
1992-01-27,4.3949,4.4387,4.2386,4.2645,1948991,0
1992-01-28,4.2993,4.2993,4.204,4.2299,3875879,0
1992-01-29,4.2299,4.3776,4.2213,4.2734,4074828,0
1992-01-30,4.2645,4.2993,4.2386,4.2734,2426107,0
1992-01-31,4.2993,4.4035,4.2819,4.4035,4362201,0
1992-02-03,4.4817,4.4817,4.3949,4.4387,4159567,0
1992-02-04,4.4643,4.5164,4.4387,4.4903,4498522,0
1992-02-05,4.4903,4.5077,4.4387,4.4903,2615850,0
1992-02-06,4.5164,4.5339,4.4643,4.4903,1831092,0
1992-02-07,4.5077,4.5164,4.3517,4.3949,2446368,0
1992-02-10,4.3949,4.3949,4.2471,4.3166,2838751,0
1992-02-11,4.2645,4.2645,4.1515,4.2471,3630869,0
1992-02-12,4.2213,4.4211,4.2213,4.3426,3144544,0
1992-02-13,4.3688,4.3688,4.0213,4.2299,7418325,0
1992-02-14,4.204,4.204,3.9691,4.0562,7405431,0
1992-02-18,4.0736,4.1606,4.0213,4.0213,5940923,0
1992-02-19,4.0736,4.0911,4.0127,4.03,4168780,0
1992-02-20,4.03,4.1258,4.03,4.0821,2827696,0
1992-02-21,4.0911,4.1084,4.0386,4.0474,3234812,0
1992-02-24,4.03,4.0562,3.9952,4.03,1786882,0
1992-02-25,4.03,4.0386,3.9259,3.9952,2363475,0
1992-02-26,4.1084,4.2299,4.1084,4.1865,3481658,0
1992-02-27,4.2471,4.3688,4.2299,4.2906,3839034,0
1992-02-28,4.3166,4.3426,4.204,4.2299,2367158,0
1992-03-02,4.2471,4.2734,4.2299,4.2645,1051868,0
1992-03-03,4.2645,4.2645,4.2124,4.2299,1160554,0
1992-03-04,4.2299,4.2299,4.0995,4.1515,2545850,0
1992-03-05,4.1342,4.1342,4.0127,4.0386,2232681,0
1992-03-06,4.0386,4.0474,3.9607,3.9866,2987964,0
1992-03-09,4.0039,4.0213,3.9691,3.9866,2455583,0
1992-03-10,3.9691,3.9866,3.9172,3.9691,3242179,0
1992-03-11,3.9691,3.9691,3.8217,3.865,4553787,0
1992-03-12,3.8476,3.865,3.7952,3.7952,3820613,0
1992-03-13,3.8043,3.8128,3.7781,3.7781,2794536,0
1992-03-16,3.7781,3.8043,3.7781,3.8043,3494550,0
1992-03-17,3.8217,3.9172,3.8217,3.9172,3336131,0
1992-03-18,3.9259,3.9607,3.8217,3.8217,3442975,0
1992-03-19,3.839,3.8476,3.7952,3.8476,2820327,0
1992-03-20,3.8565,3.9172,3.8476,3.891,3382181,0
1992-03-23,3.8823,3.8823,3.7261,3.7261,2842436,0
1992-03-24,3.7695,3.891,3.7695,3.8303,2641639,0
1992-03-25,3.8476,3.9083,3.8476,3.891,908177,0
1992-03-26,3.8996,3.9172,3.8738,3.8738,1374240,0
1992-03-27,3.8738,3.8738,3.7952,3.8217,3070860,0
1992-03-30,3.8217,3.8565,3.8043,3.8043,1221344,0
1992-03-31,3.8043,3.8043,3.7521,3.7952,4002986,0
1992-04-01,3.7609,3.7781,3.7433,3.7781,2348738,0
1992-04-02,3.7695,3.8303,3.7348,3.7521,3424552,0
1992-04-03,3.7521,3.7952,3.7348,3.7695,1481085,0
1992-04-06,3.7695,3.8043,3.7348,3.8043,2398475,0
1992-04-07,3.8043,3.8128,3.6305,3.6564,3468764,0
1992-04-08,3.6305,3.6305,3.4656,3.5609,7589645,0
1992-04-09,3.5609,3.6739,3.5176,3.648,5261173,0
1992-04-10,3.6827,3.8043,3.648,3.7521,2672956,0
1992-04-13,3.7521,3.7609,3.6564,3.6653,1451609,0
1992-04-14,3.6998,3.8217,3.6998,3.8128,1991359,0
1992-04-15,3.8738,3.8738,3.7521,3.7695,2094524,0
1992-04-16,3.7261,3.7261,3.5609,3.5873,2962173,0
1992-04-20,3.5352,3.5698,3.4828,3.5352,4001144,0
1992-04-21,3.5352,3.5526,3.4222,3.4481,2875592,0
1992-04-22,3.4569,3.5176,3.4481,3.4656,2639796,0
1992-04-23,3.4656,3.4656,3.2746,3.3177,5598285,0
1992-04-24,3.3701,3.4656,3.3353,3.3872,6464095,0
1992-04-27,3.4135,3.4656,3.3177,3.3439,4054567,0
1992-04-28,3.3177,3.3177,3.2221,3.2746,5834079,0
1992-04-29,3.2918,3.3787,3.2918,3.3177,4491155,0
1992-04-30,3.3177,3.3527,3.3091,3.3439,6576467,0
1992-05-01,3.3872,3.4917,3.3787,3.4656,6167506,0
1992-05-04,3.5176,3.6219,3.5176,3.5785,5156172,0
1992-05-05,3.5785,3.6653,3.5698,3.6564,4297729,0
1992-05-06,3.6739,3.8217,3.6653,3.8043,3691661,0
1992-05-07,3.7695,3.7952,3.648,3.6739,2964016,0
1992-05-08,3.6739,3.7173,3.6653,3.6915,2457423,0
1992-05-11,3.6998,3.7521,3.6998,3.7173,1834780,0
1992-05-12,3.6998,3.7348,3.5959,3.6219,1464508,0
1992-05-13,3.6044,3.6133,3.5698,3.6044,1961885,0
1992-05-14,3.6305,3.6305,3.4828,3.4917,2719008,0
1992-05-15,3.4917,3.5176,3.4743,3.4917,2980594,0
1992-05-18,3.5001,3.6219,3.5001,3.6044,1263715,0
1992-05-19,3.6739,3.6827,3.6305,3.648,3105859,0
1992-05-20,3.6739,3.7521,3.6653,3.7261,2041101,0
1992-05-21,3.7261,3.7433,3.6827,3.7433,1762935,0
1992-05-22,3.7695,3.8565,3.7609,3.7952,2149786,0
1992-05-26,3.8217,3.8217,3.7521,3.7781,1471878,0
1992-05-27,3.7868,3.7868,3.7261,3.7348,954231,0
1992-05-28,3.7695,3.839,3.7521,3.8217,1534506,0
1992-05-29,3.8565,4.0562,3.8476,3.9782,3682452,0
1992-06-01,3.9782,4.0995,3.9259,4.0821,2864538,0
1992-06-02,4.0821,4.0821,3.9866,3.9952,3240334,0
1992-06-03,4.0647,4.1342,3.9866,4.117,4399046,0
1992-06-04,4.169,4.204,4.0821,4.0821,3973512,0
1992-06-05,4.0821,4.0821,3.9691,4.0127,1639511,0
1992-06-08,3.9866,4.0039,3.9435,3.9435,1390822,0
1992-06-09,3.9083,3.9519,3.8823,3.9259,1611881,0
1992-06-10,3.9259,3.9345,3.7695,3.8217,1996887,0
1992-06-11,3.865,3.9782,3.8217,3.9691,2361634,0
1992-06-12,4.0127,4.0213,3.9259,3.9259,1234237,0
1992-06-15,3.9259,3.9952,3.9259,3.9782,714752,0
1992-06-16,3.9952,4.0386,3.9782,4.0127,1269238,0
1992-06-17,3.9691,3.9691,3.8217,3.8738,1862413,0
1992-06-18,3.8476,3.865,3.8128,3.8217,1871622,0
1992-06-19,3.8128,3.891,3.8128,3.8565,2954805,0
1992-06-22,3.8476,3.8565,3.7781,3.8565,1775827,0
1992-06-23,3.8738,3.9691,3.8738,3.9172,1521614,0
1992-06-24,3.9172,3.9345,3.7952,3.8043,1118185,0
1992-06-25,3.8217,3.865,3.7521,3.7695,1458977,0
1992-06-26,3.7521,3.9172,3.7348,3.9083,2230843,0
1992-06-29,3.9083,4.1084,3.9083,4.0911,3240334,0
1992-06-30,4.1431,4.204,4.1431,4.169,3570083,0
1992-07-01,4.1777,4.2734,4.169,4.2734,2385580,0
1992-07-02,4.3078,4.334,4.1606,4.169,4548260,0
1992-07-06,4.169,4.2124,4.1342,4.2124,1250817,0
1992-07-07,4.2124,4.2993,4.195,4.195,4069301,0
1992-07-08,4.1777,4.204,4.1606,4.1777,2849801,0
1992-07-09,4.1865,4.204,4.1342,4.169,2901381,0
1992-07-10,4.1865,4.2299,4.1865,4.204,1403716,0
1992-07-13,4.204,4.204,4.1258,4.1431,685277,0
1992-07-14,4.1606,4.195,4.1606,4.1865,2160839,0
1992-07-15,4.1865,4.204,4.0474,4.0821,2276891,0
1992-07-16,4.0647,4.0995,4.0213,4.0995,1786882,0
1992-07-17,4.0911,4.0911,3.9866,4.0386,2857170,0
1992-07-20,3.9866,4.0127,3.9083,3.9782,4647737,0
1992-07-21,3.9866,4.0647,3.9866,4.0647,1856886,0
1992-07-22,4.0647,4.0647,3.9952,4.0474,2461108,0
1992-07-23,4.0386,4.0386,3.9607,3.9691,1331874,0
1992-07-24,3.9607,3.9782,3.8823,3.8823,1490296,0
1992-07-27,3.891,3.9172,3.891,3.9083,933969,0
1992-07-28,3.9083,4.0213,3.9083,4.0039,6141717,0
1992-07-29,4.0127,4.0562,3.9866,4.0127,1954517,0
1992-07-30,4.0039,4.0127,3.9866,4.0127,849229,0
1992-07-31,4.0127,4.0474,4.0127,4.0213,1470034,0
1992-08-03,4.03,4.1258,4.03,4.1258,1821884,0
1992-08-04,4.117,4.1258,4.0911,4.1084,1536353,0
1992-08-05,4.0995,4.117,3.9691,3.9782,1201080,0
1992-08-06,3.9691,3.9952,3.9691,3.9782,1269238,0
1992-08-07,3.9782,3.9952,3.8823,3.8823,1945308,0
1992-08-10,3.8823,3.891,3.7521,3.7609,3244021,0
1992-08-11,3.7695,3.7781,3.6739,3.7433,3769032,0
1992-08-12,3.7433,3.7695,3.7348,3.7348,1538194,0
1992-08-13,3.7521,3.7952,3.7433,3.7781,1860570,0
1992-08-14,3.7781,3.8043,3.7521,3.8043,1088709,0
1992-08-17,3.7781,3.8303,3.7781,3.8217,2065047,0
1992-08-18,3.8217,3.8476,3.8217,3.839,486326,0
1992-08-19,3.9607,3.9952,3.9172,3.9172,2807431,0
1992-08-20,3.9172,4.0474,3.9172,4.0127,7235953,0
1992-08-21,4.0213,4.0474,3.9519,3.9691,4338256,0
1992-08-24,3.9435,3.9782,3.9435,3.9691,1195552,0
1992-08-25,3.9607,4.0647,3.9435,4.0647,2877434,0
1992-08-26,4.0821,4.204,4.0821,4.1865,5456439,0
1992-08-27,4.2124,4.2299,4.1515,4.195,3739560,0
1992-08-28,4.1865,4.2561,4.1777,4.2386,4130095,0
1992-08-31,4.2299,4.2819,4.2299,4.2819,3877720,0
1992-09-01,4.3078,4.3776,4.2993,4.3688,3581136,0
1992-09-02,4.3426,4.3688,4.3078,4.3078,1296871,0
1992-09-03,4.3078,4.3078,4.2734,4.3078,2228999,0
1992-09-04,4.3253,4.3253,4.2819,4.2819,915544,0
1992-09-08,4.2819,4.2819,4.2734,4.2734,1191869,0
1992-09-09,4.2819,4.2819,4.2299,4.2561,1497663,0
1992-09-10,4.2734,4.3688,4.2645,4.3601,2356106,0
1992-09-11,4.3688,4.5424,4.3517,4.5252,6707257,0
1992-09-14,4.6724,4.7857,4.6469,4.7857,9553373,0
1992-09-15,4.7248,4.8293,4.6644,4.8293,5703287,0
1992-09-16,4.7424,5.0549,4.7424,4.9594,7410959,0
1992-09-17,5.003,5.1244,4.9768,5.003,10043386,0
1992-09-18,4.994,5.003,4.8293,4.9336,6961473,0
1992-09-21,4.9682,5.0811,4.9336,5.0811,4990378,0
1992-09-22,5.0724,5.1158,5.0115,5.0289,4645896,0
1992-09-23,5.0377,5.1591,5.0202,5.1244,5769609,0
1992-09-24,5.1244,5.1331,5.0464,5.0724,2754008,0
1992-09-25,5.0549,5.0549,4.7163,4.8551,8761254,0
1992-09-28,4.8379,4.8379,4.5687,4.7424,4986693,0
1992-09-29,4.7424,4.7857,4.6208,4.699,6736731,0
1992-09-30,4.699,4.994,4.69,4.9594,5561443,0
1992-10-01,4.9768,5.0811,4.8813,5.0464,6830681,0
1992-10-02,5.0202,5.0289,4.803,4.8551,4846691,0
1992-10-05,4.7599,4.9508,4.6033,4.9508,7755436,0
1992-10-06,4.9336,4.9856,4.7945,4.9594,3520340,0
1992-10-07,4.7684,4.9074,4.7684,4.8379,6679625,0
1992-10-08,4.8119,4.9336,4.8119,4.8641,4268254,0
1992-10-09,4.8379,4.8379,4.7248,4.7424,3896139,0
1992-10-12,4.7684,4.8379,4.7684,4.7857,1114499,0
1992-10-13,4.8379,4.8379,4.7857,4.8203,2059519,0
1992-10-14,4.8119,4.9508,4.7857,4.9074,2555056,0
1992-10-15,4.8641,4.9594,4.8641,4.8987,1921358,0
1992-10-16,4.8987,5.0289,4.8641,4.9856,2315580,0
1992-10-19,4.9594,5.0549,4.9508,5.0115,2608476,0
1992-10-20,5.0377,5.0635,4.9594,5.0115,1727934,0
1992-10-21,4.994,5.0635,4.9682,4.9682,2273212,0
1992-10-22,4.9682,4.9768,4.8899,4.9594,2275051,0
1992-10-23,4.9768,5.0289,4.9508,4.9594,2905065,0
1992-10-26,4.942,4.9594,4.9074,4.916,2709798,0
1992-10-27,4.9248,4.9594,4.916,4.9508,2925328,0
1992-10-28,4.9336,4.9336,4.8899,4.9336,712909,0
1992-10-29,4.9336,4.9856,4.9336,4.9594,1433192,0
1992-10-30,4.9248,4.9594,4.8379,4.9508,5194853,0
1992-11-02,4.9768,5.0811,4.9508,5.0464,2987964,0
1992-11-03,5.0289,5.1244,5.003,5.0289,3625352,0
1992-11-04,5.0289,5.0635,4.9336,4.942,2446368,0
1992-11-05,4.942,5.0377,4.9336,4.9856,1635826,0
1992-11-06,4.9768,5.1158,4.9594,5.0897,1687407,0
1992-11-09,5.0811,5.2461,5.0549,5.2115,4098782,0
1992-11-10,5.2373,5.2982,5.2289,5.272,4579578,0
1992-11-11,5.272,5.272,5.1942,5.2373,2387423,0
1992-11-12,5.2632,5.3502,5.2461,5.2982,1849515,0
1992-11-13,5.3156,5.3502,5.2289,5.2373,1593458,0
1992-11-16,5.2289,5.2895,5.1942,5.272,1742672,0
1992-11-17,5.2632,5.307,5.1942,5.2025,1326345,0
1992-11-18,5.2115,5.2982,5.2025,5.22,2418740,0
1992-11-19,5.0377,5.1765,5.0115,5.0811,5804606,0
1992-11-20,5.0289,5.0549,4.9336,4.9594,6478830,0
1992-11-23,4.9682,5.0115,4.9336,5.0115,4061934,0
1992-11-24,5.0115,5.0635,4.9856,5.0464,2499794,0
1992-11-25,5.0289,5.0549,4.8899,4.942,6156457,0
1992-11-27,4.9336,4.994,4.9074,4.9856,1328187,0
1992-11-30,4.9856,4.994,4.9336,4.942,1158708,0
1992-12-01,4.9336,4.9856,4.9074,4.9768,1648722,0
1992-12-02,4.9594,4.9768,4.8725,4.8899,4288519,0
1992-12-03,4.9074,4.942,4.9074,4.9336,952389,0
1992-12-04,4.9508,4.9508,4.9074,4.9248,814229,0
1992-12-07,4.9248,4.9336,4.8813,4.9074,1278450,0
1992-12-08,4.9336,5.0289,4.9336,5.0202,3785611,0
1992-12-09,5.0115,5.0724,4.916,4.9594,4631155,0
1992-12-10,4.942,4.942,4.7945,4.8293,6740414,0
1992-12-11,4.8203,4.8203,4.7945,4.803,5622233,0
1992-12-14,4.7857,4.9074,4.7857,4.8899,6095667,0
1992-12-15,4.8899,4.9074,4.8641,4.8899,1956360,0
1992-12-16,4.8899,4.9336,4.8899,4.9336,3043227,0
1992-12-17,4.9248,5.0115,4.9248,4.9594,2584534,0
1992-12-18,5.0377,5.0377,4.942,4.9682,4386152,0
1992-12-21,4.9074,4.9248,4.8379,4.8467,3210861,0
1992-12-22,4.8379,4.8379,4.7857,4.7857,3448498,0
1992-12-23,4.7684,4.8119,4.7684,4.7857,2875592,0
1992-12-24,4.7857,4.7857,4.69,4.699,3104016,0
1992-12-28,4.7163,4.7163,4.5859,4.6644,5360645,0
1992-12-29,4.6724,4.803,4.6724,4.7424,2604796,0
1992-12-30,4.7857,4.8551,4.7857,4.8203,3284546,0
1992-12-31,4.8203,4.8899,4.8119,4.8725,2682164,0
1993-01-04,4.8467,4.8641,4.8293,4.8551,1729778,0
1993-01-05,4.8293,4.8379,4.7163,4.7337,1330029,0
1993-01-06,4.7337,4.7337,4.5077,4.5687,7202795,0
1993-01-07,4.6121,4.6121,4.4469,4.4903,5659075,0
1993-01-08,4.4729,4.5424,4.4729,4.5424,3081914,0
1993-01-11,4.5513,4.6818,4.5513,4.6469,2978751,0
1993-01-12,4.7509,4.7945,4.6208,4.69,4058250,0
1993-01-13,4.69,4.7163,4.6379,4.6551,2516374,0
1993-01-14,4.6724,4.69,4.6208,4.6208,1915833,0
1993-01-15,4.6469,4.6551,4.4817,4.5945,5438017,0
1993-01-18,4.5945,4.6379,4.5945,4.6208,1650563,0
1993-01-19,4.6294,4.69,4.5339,4.5424,3700876,0
1993-01-20,4.5424,4.5859,4.4992,4.5424,1845831,0
1993-01-21,4.5513,4.6469,4.5513,4.6208,3971669,0
1993-01-22,4.6379,4.7424,4.6208,4.6818,2768747,0
1993-01-25,4.7074,4.8641,4.7074,4.8119,3127967,0
1993-01-26,4.8899,4.8899,4.7857,4.7945,2925328,0
1993-01-27,4.7945,4.803,4.6644,4.6724,2938223,0
1993-01-28,4.69,4.69,4.5687,4.6033,4294046,0
1993-01-29,4.6033,4.6379,4.5859,4.6121,1823726,0
1993-02-01,4.6208,4.6379,4.5077,4.5687,3997457,0
1993-02-02,4.6208,4.6469,4.5771,4.6208,1972938,0
1993-02-03,4.6379,4.6818,4.5513,4.6724,4785899,0
1993-02-04,4.6644,4.699,4.5771,4.6379,7888075,0
1993-02-05,4.6379,4.6379,4.5077,4.5339,2206891,0
1993-02-08,4.5077,4.5077,4.3253,4.4035,5793553,0
1993-02-09,4.4035,4.4297,4.2906,4.3166,4310625,0
1993-02-10,4.2645,4.3517,4.1515,4.3166,7609907,0
1993-02-11,4.3253,4.3426,4.2124,4.2124,3345340,0
1993-02-12,4.69,4.69,4.5598,4.6551,19843610,0
1993-02-16,4.5077,4.5164,4.3776,4.3776,6344355,0
1993-02-17,4.3776,4.3776,4.2993,4.3078,5439862,0
1993-02-18,4.3601,4.4035,4.1865,4.1865,6156457,0
1993-02-19,4.1342,4.1515,3.839,3.9435,15906942,0
1993-02-22,3.7695,3.8128,3.5609,3.6133,12692393,0
1993-02-23,3.5873,3.6915,3.4743,3.6219,16198000,0
1993-02-24,3.6393,3.8823,3.6393,3.8738,16146418,0
1993-02-25,3.839,3.8823,3.8128,3.8476,4938795,0
1993-02-26,3.8565,4.0647,3.8565,3.9952,3842718,0
1993-03-01,4.0213,4.0736,3.9083,3.9519,2881121,0
1993-03-02,3.9782,4.0386,3.9259,4.0127,2391105,0
1993-03-03,4.0386,4.1084,4.0213,4.0386,4299569,0
1993-03-04,4.0562,4.0562,3.9691,4.0039,5065904,0
1993-03-05,3.9952,3.9952,3.8738,3.8823,5454597,0
1993-03-08,3.9083,3.9172,3.839,3.8476,5334858,0
1993-03-09,3.8476,3.865,3.7261,3.7781,6211719,0
1993-03-10,3.7521,4.0127,3.7521,4.0127,8376241,0
1993-03-11,4.0736,4.0821,3.9952,3.9952,6336986,0
1993-03-12,3.9607,4.0386,3.9259,4.0386,2181099,0
1993-03-15,4.0386,4.0821,3.9691,3.9782,2317422,0
1993-03-16,3.9866,3.9866,3.8823,3.891,2936385,0
1993-03-17,3.7952,3.8303,3.6133,3.6739,11165254,0
1993-03-18,3.6915,3.7433,3.6653,3.709,8346769,0
1993-03-19,3.7173,3.7261,3.5959,3.5959,7247009,0
1993-03-22,3.5959,3.6998,3.5959,3.6998,4155884,0
1993-03-23,3.6998,3.7781,3.6998,3.7521,6254087,0
1993-03-24,3.6998,3.6998,3.5609,3.5698,9907064,0
1993-03-25,3.5785,3.6219,3.5698,3.5959,13788471,0
1993-03-26,3.5873,3.5959,3.5437,3.5698,5334858,0
1993-03-29,3.5698,3.6739,3.5437,3.6564,4539050,0
1993-03-30,3.6739,3.8565,3.6653,3.839,8276769,0
1993-03-31,3.839,3.9952,3.8128,3.865,14195584,0
1993-04-01,3.8823,3.8823,3.6393,3.6653,8923360,0
1993-04-02,3.648,3.648,3.4743,3.4743,6709100,0
1993-04-05,3.5001,3.5526,3.3872,3.4047,9997330,0
1993-04-06,3.3787,3.3872,3.2046,3.2221,15765094,0
1993-04-07,3.0053,3.0917,3.0053,3.0836,30793332,0
1993-04-08,2.9618,2.9791,2.6491,2.736,40088804,0
1993-04-12,2.9357,3.0836,2.901,3.0743,27276672,0
1993-04-13,3.0836,3.1617,2.9702,2.9702,17988566,0
1993-04-14,2.9791,3.0574,2.9791,3.0312,8085183,0
1993-04-15,3.014,3.0226,2.9702,3.0226,6001714,0
1993-04-16,3.0312,3.1702,3.0312,3.1356,9807594,0
1993-04-19,3.1356,3.3527,3.1356,3.283,7433061,0
1993-04-20,3.283,3.3353,3.283,3.3091,5633287,0
1993-04-21,3.3267,3.3527,3.1617,3.3177,8717037,0
1993-04-22,3.3353,3.3353,3.2571,3.2746,3555344,0
1993-04-23,3.1963,3.3353,3.1963,3.283,3518503,0
1993-04-26,3.2746,3.3612,3.2746,3.283,5515388,0
1993-04-27,3.283,3.4047,3.283,3.3787,4653262,0
1993-04-28,3.3787,3.4743,3.3787,3.4047,4730632,0
1993-04-29,3.4047,3.4047,3.3527,3.3787,2665589,0
1993-04-30,3.4047,3.4222,3.3527,3.3527,2575321,0
1993-05-03,3.3527,3.4481,3.2655,3.4481,5076958,0
1993-05-04,3.5176,3.5609,3.4222,3.5437,5732763,0
1993-05-05,3.5437,3.5526,3.3612,3.5352,9173892,0
1993-05-06,3.5262,3.648,3.4395,3.4569,6342511,0
1993-05-07,3.4656,3.4828,3.4395,3.4743,3076386,0
1993-05-10,3.4743,3.5959,3.4743,3.5609,5084326,0
1993-05-11,3.5785,3.6219,3.5698,3.6219,4343782,0
1993-05-12,3.5959,3.6044,3.5176,3.5437,5460124,0
1993-05-13,3.5526,3.5526,3.4395,3.4743,4209303,0
1993-05-14,3.4828,3.5437,3.4395,3.5262,2772432,0
1993-05-17,3.5437,3.5526,3.4743,3.5176,871335,0
1993-05-18,3.5262,3.5437,3.4395,3.4743,2402159,0
1993-05-19,3.4743,3.5352,3.3872,3.5001,4841163,0
1993-05-20,3.5176,3.5698,3.5176,3.5262,3109543,0
1993-05-21,3.5262,3.6044,3.5262,3.5785,4264570,0
1993-05-24,3.5785,3.6133,3.5176,3.5609,3673240,0
1993-05-25,3.5873,3.5959,3.5352,3.5352,3431921,0
1993-05-26,3.5262,3.5526,3.4656,3.4917,3984563,0
1993-05-27,3.5262,3.5698,3.4481,3.4828,5303544,0
1993-05-28,3.5001,3.5785,3.4743,3.5609,4063775,0
1993-06-01,3.5526,3.648,3.5526,3.6133,4100620,0
1993-06-02,3.6044,3.648,3.5262,3.5352,4559316,0
1993-06-03,3.5437,3.5785,3.5091,3.5176,4093252,0
1993-06-04,3.5001,3.5091,3.4395,3.4395,3087437,0
1993-06-07,3.4481,3.4656,3.3787,3.3787,4021405,0
1993-06-08,3.3005,3.3527,3.283,3.3267,7315167,0
1993-06-09,3.3267,3.3787,3.3267,3.3267,5858027,0
1993-06-10,3.3439,3.3787,3.3267,3.3267,3918246,0
1993-06-11,3.3612,3.3701,3.3267,3.3353,2577164,0
1993-06-14,3.3353,3.3439,3.3091,3.3353,2223474,0
1993-06-15,3.3353,3.3527,3.3177,3.3267,3063490,0
1993-06-16,3.3267,3.3612,3.2918,3.3267,4400887,0
1993-06-17,3.3267,3.3612,3.3091,3.3267,2013468,0
1993-06-18,3.3177,3.3439,3.3091,3.3091,8805463,0
1993-06-21,3.3091,3.3527,3.3091,3.3353,1175289,0
1993-06-22,3.3439,3.4047,3.3439,3.3527,3428234,0
1993-06-23,3.3439,3.3439,3.283,3.283,5786182,0
1993-06-24,3.2918,3.3267,3.2312,3.283,5870922,0
1993-06-25,3.3267,3.3267,3.283,3.2918,1926887,0
1993-06-28,3.3005,3.3527,3.3005,3.3527,3010066,0
1993-06-29,3.4481,3.5698,3.4481,3.5526,10459712,0
1993-06-30,3.5526,3.5526,3.4569,3.4656,4734319,0
1993-07-01,3.4656,3.4656,3.4047,3.4135,2197682,0
1993-07-02,3.3963,3.3963,3.3439,3.3439,1357660,0
1993-07-06,3.3701,3.3872,3.3091,3.3439,1600824,0
1993-07-07,3.3353,3.3787,3.3353,3.3612,1766619,0
1993-07-08,3.3612,3.4481,3.3612,3.4481,3164811,0
1993-07-09,3.4222,3.4222,3.3527,3.3963,4176144,0
1993-07-12,3.3963,3.4047,3.3701,3.3787,4268254,0
1993-07-13,3.3963,3.4135,3.3701,3.3872,1492139,0
1993-07-14,3.3872,3.4135,3.3701,3.3872,1173447,0
1993-07-15,3.3872,3.3872,3.3177,3.3267,1545562,0
1993-07-16,3.2918,3.3005,3.2655,3.283,3597717,0
1993-07-19,3.2571,3.2655,3.2138,3.2397,2634270,0
1993-07-20,3.2312,3.2655,3.2312,3.2571,3542448,0
1993-07-21,3.2571,3.2571,3.2138,3.2138,3608766,0
1993-07-22,3.2138,3.2397,3.179,3.2046,2691378,0
1993-07-23,3.1874,3.2138,3.1874,3.2046,4399046,0
1993-07-26,3.1617,3.2312,3.1356,3.1529,8033606,0
1993-07-27,3.1529,3.1617,2.988,3.0917,13589519,0
1993-07-28,3.1181,3.1874,3.1092,3.179,4494838,0
1993-07-29,3.179,3.1874,3.1529,3.1874,3722982,0
1993-07-30,3.1702,3.1702,3.0917,3.1267,3126125,0
1993-08-02,3.1267,3.2221,3.1181,3.1874,10756293,0
1993-08-03,3.2046,3.2312,3.1874,3.2312,4550100,0
1993-08-04,3.2138,3.2312,3.1617,3.1617,3621663,0
1993-08-05,3.1617,3.179,3.0485,3.0661,11109988,0
1993-08-06,3.0661,3.1092,3.0574,3.1011,8899411,0
1993-08-09,3.1011,3.1092,3.0661,3.0917,1971099,0
1993-08-10,3.0917,3.0917,3.0053,3.0053,12042114,0
1993-08-11,3.014,3.0226,2.9618,2.9618,11262885,0
1993-08-12,2.988,3.0836,2.9702,3.0661,2984277,0
1993-08-13,3.0485,3.1181,3.0485,3.0836,3982720,0
1993-08-16,3.0836,3.1356,3.0485,3.1092,2381895,0
1993-08-17,3.1181,3.1356,3.0917,3.1092,1836622,0
1993-08-18,3.1617,3.3267,3.1617,3.2918,8752042,0
1993-08-19,3.3353,3.5001,3.3353,3.4135,13869525,0
1993-08-20,3.4135,3.4222,3.3353,3.3612,3299283,0
1993-08-23,3.3527,3.3701,3.3353,3.3527,2672956,0
1993-08-24,3.3353,3.3787,3.3353,3.3701,2459266,0
1993-08-25,3.3612,3.3701,3.1874,3.1963,14626646,0
1993-08-26,3.2312,3.3177,3.2312,3.2918,10181546,0
1993-08-27,3.2918,3.3353,3.2483,3.2571,2263998,0
1993-08-30,3.2655,3.3177,3.2655,3.2746,1757410,0
1993-08-31,3.2918,3.3091,3.2746,3.3091,1948991,0
1993-09-01,3.3005,3.3005,3.2571,3.2655,1897412,0
1993-09-02,3.3005,3.4395,3.3005,3.3612,5788025,0
1993-09-03,3.3701,3.3701,3.3005,3.3005,2085313,0
1993-09-07,3.3091,3.3091,3.2138,3.2138,3273494,0
1993-09-08,3.2138,3.2221,3.1181,3.1617,6027505,0
1993-09-09,3.1617,3.2138,3.1617,3.1617,1337397,0
1993-09-10,3.1963,3.1963,3.1617,3.1702,2394790,0
1993-09-13,3.1617,3.1617,3.1267,3.1356,5395650,0
1993-09-14,3.1181,3.179,3.1181,3.1617,7560171,0
1993-09-15,3.1963,3.2312,3.1617,3.1874,4402732,0
1993-09-16,3.2046,3.2312,3.1874,3.2046,1790563,0
1993-09-17,3.1529,3.2138,3.1529,3.1617,5493284,0
1993-09-20,3.1617,3.1874,3.1181,3.1267,4351150,0
1993-09-21,3.1356,3.2138,3.1181,3.1874,3476128,0
1993-09-22,3.2655,3.3439,3.2138,3.3091,5270383,0
1993-09-23,3.3177,3.5262,3.3177,3.4656,9113102,0
1993-09-24,3.4656,3.5091,3.4222,3.4395,3308498,0
1993-09-27,3.4828,3.4917,3.4656,3.4656,2746638,0
1993-09-28,3.4828,3.4917,3.4395,3.4395,3192440,0
1993-09-29,3.4395,3.5526,3.3527,3.5262,7103319,0
1993-09-30,3.5091,3.5176,3.4828,3.4828,5940923,0
1993-10-01,3.5001,3.5609,3.4828,3.5352,2566113,0
1993-10-04,3.5698,3.6044,3.5437,3.5959,3267969,0
1993-10-05,3.5959,3.5959,3.4917,3.5352,2997171,0
1993-10-06,3.5437,3.5526,3.4917,3.5176,2015310,0
1993-10-07,3.5262,3.5698,3.5176,3.5437,1956360,0
1993-10-08,3.5526,3.6219,3.5437,3.5526,4220358,0
1993-10-11,3.5609,3.6827,3.5609,3.648,1910307,0
1993-10-12,3.6827,3.8043,3.6739,3.7952,5821185,0
1993-10-13,3.7952,3.7952,3.7261,3.7781,3903510,0
1993-10-14,3.7952,3.7952,3.7433,3.7695,5285118,0
1993-10-15,3.7781,3.8565,3.7695,3.8128,7447801,0
1993-10-18,3.8217,3.891,3.8128,3.891,3885090,0
1993-10-19,3.891,3.891,3.7952,3.865,4030619,0
1993-10-20,3.8565,3.8565,3.7521,3.7952,3826140,0
1993-10-21,3.7952,3.8565,3.7609,3.8217,2289787,0
1993-10-22,3.8476,3.8565,3.8043,3.8128,3430077,0
1993-10-25,3.8303,3.8303,3.8043,3.8217,1639511,0
1993-10-26,3.8128,3.8128,3.6915,3.6998,4128250,0
1993-10-27,3.7173,3.7781,3.6915,3.6915,3454027,0
1993-10-28,3.709,3.7609,3.6998,3.7521,2136892,0
1993-10-29,3.7695,3.8303,3.7173,3.8217,3459553,0
1993-11-01,3.8217,3.8476,3.8217,3.8476,1781358,0
1993-11-02,3.8565,3.8996,3.839,3.8738,3920087,0
1993-11-03,3.8738,3.9435,3.865,3.8996,7479116,0
1993-11-04,3.8476,3.8476,3.6915,3.7173,4907482,0
1993-11-05,3.7348,3.7609,3.709,3.7348,4872476,0
1993-11-08,3.7348,3.7433,3.6998,3.6998,1009499,0
1993-11-09,3.7173,3.7521,3.6827,3.6915,3212706,0
1993-11-10,3.6915,3.8043,3.6739,3.7868,2800060,0
1993-11-11,3.7868,3.7868,3.7173,3.7261,2254786,0
1993-11-12,3.7173,3.7521,3.7173,3.7433,1094235,0
1993-11-15,3.7433,3.7868,3.6998,3.7781,4080355,0
1993-11-16,3.7781,3.8303,3.7173,3.8303,3242179,0
1993-11-17,3.9691,3.9691,3.9172,3.9172,17410135,0
1993-11-18,3.9172,3.9345,3.9083,3.9083,5515388,0
1993-11-19,3.9172,3.9435,3.9083,3.9345,3529554,0
1993-11-22,3.9345,3.9345,3.8738,3.8738,2949277,0
1993-11-23,3.8738,3.9172,3.8738,3.8738,4262726,0
1993-11-24,3.9172,3.9435,3.8996,3.8996,4037988,0
1993-11-26,3.8996,3.8996,3.891,3.891,359221,0
1993-11-29,3.9172,3.9345,3.9083,3.9172,3207179,0
1993-11-30,3.9259,4.0386,3.9259,3.9866,3361919,0
1993-12-01,4.0736,4.169,4.0736,4.1431,7912024,0
1993-12-02,4.1258,4.204,4.1084,4.1515,7165952,0
1993-12-03,4.1606,4.2471,4.1606,4.2471,4177989,0
1993-12-06,4.2471,4.3517,4.2471,4.3517,4680897,0
1993-12-07,4.3253,4.3688,4.2734,4.2993,6020138,0
1993-12-08,4.3253,4.3688,4.2993,4.3688,4347469,0
1993-12-09,4.3426,4.3601,4.2386,4.2386,3170336,0
1993-12-10,4.3949,4.3949,4.3253,4.334,1298712,0
1993-12-13,4.3253,4.3253,4.2124,4.2124,5708815,0
1993-12-14,4.2124,4.2471,4.0821,4.0821,5152484,0
1993-12-15,4.0911,4.117,4.0213,4.1084,5495126,0
1993-12-16,4.1431,4.169,4.0995,4.1431,5025379,0
1993-12-17,4.1777,4.195,4.1515,4.195,5134064,0
1993-12-20,4.169,4.195,4.0995,4.1258,3314023,0
1993-12-21,4.1258,4.169,4.1258,4.169,3708239,0
1993-12-22,4.1865,4.2819,4.169,4.2734,3455869,0
1993-12-23,4.2471,4.2906,4.2386,4.2734,3975353,0
1993-12-27,4.2734,4.3253,4.2734,4.3078,2982437,0
1993-12-28,4.3166,4.3688,4.2906,4.334,2472160,0
1993-12-29,4.3426,4.4035,4.3426,4.3863,2219791,0
1993-12-30,4.3863,4.3863,4.2819,4.2906,1473716,0
1993-12-31,4.2993,4.3253,4.2386,4.2386,1068442,0
1994-01-03,4.2471,4.2645,4.2213,4.2645,2462951,0
1994-01-04,4.2734,4.3078,4.2561,4.2819,854754,0
1994-01-05,4.2819,4.2906,4.2299,4.2734,2002412,0
1994-01-06,4.2734,4.3078,4.2561,4.2819,3065332,0
1994-01-07,4.2819,4.3517,4.2561,4.2819,2424267,0
1994-01-10,4.2561,4.2645,4.2213,4.2471,3988249,0
1994-01-11,4.204,4.2299,4.1865,4.204,5146956,0
1994-01-12,4.2124,4.2645,4.204,4.2471,4568523,0
1994-01-13,4.2471,4.2561,4.2299,4.2386,3516658,0
1994-01-14,4.2471,4.334,4.2471,4.2645,7455169,0
1994-01-17,4.2561,4.2561,4.2213,4.2299,2962173,0
1994-01-18,4.2386,4.2819,4.2299,4.2386,2462951,0
1994-01-19,4.2561,4.2561,4.1606,4.169,5076958,0
1994-01-20,4.169,4.1777,4.117,4.1342,5607494,0
1994-01-21,4.1606,4.204,4.1431,4.169,5003272,0
1994-01-24,4.1515,4.1777,4.1342,4.1342,5555913,0
1994-01-25,4.0995,4.2299,4.0995,4.2213,3428234,0
1994-01-26,4.2124,4.2299,4.195,4.2213,1503192,0
1994-01-27,4.204,4.3078,4.169,4.2819,2862697,0
1994-01-28,4.3166,4.3601,4.3078,4.3078,3691661,0
1994-01-31,4.3166,4.3688,4.3078,4.3426,2811117,0
1994-02-01,4.3517,4.3776,4.3253,4.334,4726949,0
1994-02-02,4.334,4.5252,4.334,4.5252,4708528,0
1994-02-03,4.5077,4.5077,4.4035,4.4297,4457997,0
1994-02-04,4.4297,4.4643,4.4297,4.4297,2873749,0
1994-02-07,4.4297,4.4387,4.3688,4.3776,5305382,0
1994-02-08,4.3949,4.4643,4.3688,4.4297,3485343,0
1994-02-09,4.4297,4.4729,4.4211,4.4387,2033732,0
1994-02-10,4.4559,4.4559,4.4035,4.4035,2044785,0
1994-02-11,4.3949,4.4559,4.3776,4.4035,1002128,0
1994-02-14,4.4387,4.4817,4.4035,4.4035,2195839,0
1994-02-15,4.4035,4.4035,4.3601,4.3863,2256630,0
1994-02-16,4.3949,4.412,4.3601,4.4035,3127967,0
1994-02-17,4.3949,4.4035,4.1777,4.2471,4037988,0
1994-02-18,4.2561,4.2906,4.1777,4.2561,4135620,0
1994-02-22,4.1865,4.1865,4.0562,4.0995,5677495,0
1994-02-23,4.1258,4.1258,4.0647,4.0647,5178275,0
1994-02-24,4.0821,4.1258,4.0647,4.1084,4638525,0
1994-02-25,4.1258,4.1515,4.1084,4.1258,2897696,0
1994-02-28,4.1084,4.1258,4.1084,4.1258,1983995,0
1994-03-01,4.1258,4.1777,4.0995,4.1777,1877148,0
1994-03-02,4.1342,4.1342,4.0995,4.0995,2757694,0
1994-03-03,4.1084,4.1084,4.0736,4.0821,1446087,0
1994-03-04,4.0821,4.1084,4.0213,4.0995,4119043,0
1994-03-07,4.0736,4.1258,4.0562,4.0562,3470606,0
1994-03-08,4.0821,4.1084,4.0821,4.0995,1751884,0
1994-03-09,4.0911,4.1258,4.0736,4.1258,1085025,0
1994-03-10,4.1258,4.2213,4.1084,4.204,2402159,0
1994-03-11,4.204,4.2386,4.1865,4.2299,2013468,0
1994-03-14,4.2124,4.2561,4.1515,4.1777,1930570,0
1994-03-15,4.1777,4.1777,4.1342,4.1342,902650,0
1994-03-16,4.1342,4.1515,4.0911,4.0995,1302397,0
1994-03-17,4.1342,4.204,4.117,4.204,2166364,0
1994-03-18,4.204,4.2561,4.1777,4.2124,4903795,0
1994-03-21,4.2124,4.2213,4.1865,4.195,2851643,0
1994-03-22,4.204,4.2299,4.204,4.2213,1541877,0
1994-03-23,4.2213,4.3078,4.2213,4.2819,2201363,0
1994-03-24,4.2645,4.3078,4.2645,4.2906,1589775,0
1994-03-25,4.2906,4.3078,4.2819,4.2819,1818198,0
1994-03-28,4.2734,4.3078,4.2124,4.2213,7000157,0
1994-03-29,4.2124,4.2645,4.1865,4.2124,5786182,0
1994-03-30,4.2124,4.2819,4.195,4.204,4542734,0
1994-03-31,4.1865,4.1865,4.03,4.1342,4629316,0
1994-04-04,4.0562,4.0647,3.8996,3.9083,5484069,0
1994-04-05,3.9345,4.0039,3.9345,3.9607,6112244,0
1994-04-06,3.9607,4.0039,3.8996,3.9172,3466920,0
1994-04-07,3.9083,3.9083,3.8303,3.839,4557471,0
1994-04-08,3.8303,3.8303,3.709,3.7433,4732474,0
1994-04-11,3.7868,3.8476,3.7695,3.7868,4594314,0
1994-04-12,3.7781,3.7781,3.7521,3.7609,2906909,0
1994-04-13,3.7521,3.7868,3.7521,3.7695,2258473,0
1994-04-14,3.7348,3.7433,3.709,3.7348,3910876,0
1994-04-15,3.709,3.709,3.5785,3.6564,5076958,0
1994-04-18,3.6393,3.6827,3.6393,3.6827,3689819,0
1994-04-19,3.6653,3.7348,3.6564,3.7261,3566396,0
1994-04-20,3.7261,3.7521,3.6827,3.7348,2346894,0
1994-04-21,3.7521,3.8043,3.7173,3.7952,4467208,0
1994-04-22,3.8043,3.9345,3.8043,3.8823,5279596,0
1994-04-25,3.8823,3.9345,3.8565,3.9345,2413216,0
1994-04-26,3.9083,3.9259,3.8565,3.9083,1388981,0
1994-04-28,3.9083,3.9259,3.891,3.9259,4995901,0
1994-04-29,3.9259,3.9607,3.8996,3.8996,2934542,0
1994-05-02,3.9083,3.9172,3.8565,3.8823,4102462,0
1994-05-03,3.8738,3.8823,3.8128,3.839,2085313,0
1994-05-04,3.839,3.8476,3.7952,3.8476,1936097,0
1994-05-05,3.8565,3.9435,3.8565,3.9345,1947152,0
1994-05-06,3.8738,3.9083,3.8303,3.8738,2794536,0
1994-05-09,3.8476,3.8565,3.7781,3.8128,1775827,0
1994-05-10,3.8043,3.8823,3.8043,3.839,3137176,0
1994-05-11,3.8217,3.8303,3.7261,3.7433,5929873,0
1994-05-12,3.7521,3.7952,3.7521,3.7695,5460124,0
1994-05-13,3.7695,3.8303,3.7521,3.7781,3422707,0
1994-05-16,3.7695,3.7781,3.7521,3.7521,3315866,0
1994-05-17,3.7348,3.7521,3.7173,3.7521,3520340,0
1994-05-18,3.7433,3.7952,3.7348,3.7781,4190883,0
1994-05-19,3.7781,4.0039,3.7695,3.9607,6053294,0
1994-05-20,3.9345,3.9345,3.8565,3.8565,3266128,0
1994-05-23,3.8565,3.9083,3.8565,3.8565,3785611,0
1994-05-24,3.9345,4.117,3.9345,4.0995,6650149,0
1994-05-25,4.1084,4.3688,4.1084,4.2993,12804764,0
1994-05-26,4.3426,4.3688,4.2734,4.2993,7683597,0
1994-05-27,4.2906,4.3166,4.2561,4.3166,3161126,0
1994-05-31,4.2993,4.3078,4.2561,4.2645,3105859,0
1994-06-01,4.2734,4.3426,4.2645,4.3166,4142990,0
1994-06-02,4.2906,4.3426,4.2906,4.3426,1764777,0
1994-06-03,4.3426,4.3776,4.3253,4.3426,1674512,0
1994-06-06,4.3426,4.3426,4.2734,4.2819,3763506,0
1994-06-07,4.2819,4.3426,4.2819,4.334,3207179,0
1994-06-08,4.3253,4.334,4.2906,4.334,2523744,0
1994-06-09,4.3253,4.3426,4.2993,4.3166,1663459,0
1994-06-10,4.3253,4.3688,4.3078,4.3078,1073973,0
1994-06-13,4.2993,4.4211,4.2993,4.412,3229284,0
1994-06-14,4.3949,4.412,4.3517,4.3688,2205049,0
1994-06-15,4.3863,4.412,4.3776,4.3776,1171605,0
1994-06-16,4.3688,4.4387,4.3426,4.4387,2041101,0
1994-06-17,4.4297,4.4297,4.3776,4.3949,2860856,0
1994-06-20,4.3166,4.3426,4.2734,4.2906,2052154,0
1994-06-21,4.2906,4.2906,4.0911,4.0911,10082069,0
1994-06-22,4.117,4.1342,4.0647,4.0736,5869082,0
1994-06-23,4.0911,4.169,4.0736,4.1342,3689819,0
1994-06-24,4.1084,4.1084,4.0386,4.0474,2706111,0
1994-06-27,4.0386,4.0647,4.03,4.0647,1326345,0
1994-06-28,4.0647,4.1342,4.0647,4.1342,2426107,0
1994-06-29,4.1342,4.204,4.1342,4.169,2429790,0
1994-06-30,4.1515,4.1865,4.117,4.1515,3008228,0
1994-07-01,4.169,4.1865,4.1515,4.1777,2206891,0
1994-07-05,4.1865,4.2386,4.1777,4.2213,2059519,0
1994-07-06,4.204,4.204,4.169,4.169,1079498,0
1994-07-07,4.1606,4.1777,4.1515,4.1777,1232396,0
1994-07-08,4.1606,4.2561,4.1515,4.2124,2168206,0
1994-07-11,4.2213,4.2734,4.2213,4.2734,1532668,0
1994-07-12,4.2993,4.2993,4.2561,4.2906,1018706,0
1994-07-13,4.2819,4.2906,4.2386,4.2471,2573480,0
1994-07-14,4.2561,4.412,4.2561,4.412,3826140,0
1994-07-15,4.4035,4.412,4.3253,4.3776,2833223,0
1994-07-18,4.3688,4.3863,4.3253,4.3601,886073,0
1994-07-19,4.3601,4.412,4.3517,4.412,1295031,0
1994-07-20,4.4035,4.4387,4.3776,4.3863,2698744,0
1994-07-21,4.3863,4.3863,4.3078,4.3253,2158999,0
1994-07-22,4.334,4.3863,4.3253,4.3776,1799778,0
1994-07-25,4.3949,4.4643,4.3949,4.4211,2875592,0
1994-07-26,4.4211,4.4559,4.412,4.4387,1691094,0
1994-07-27,4.412,4.412,4.3688,4.412,3151913,0
1994-07-28,4.4035,4.4643,4.4035,4.4297,3039542,0
1994-07-29,4.4559,4.6469,4.4559,4.6294,6049612,0
1994-08-01,4.5687,4.5687,4.5164,4.5252,2551377,0
1994-08-02,4.5424,4.6033,4.5252,4.5424,4738004,0
1994-08-03,4.5598,4.5687,4.5164,4.5252,3194284,0
1994-08-04,4.5252,4.5252,4.412,4.4387,2475846,0
1994-08-05,4.412,4.4559,4.3776,4.4559,1339243,0
1994-08-08,4.4559,4.4817,4.4387,4.4817,478959,0
1994-08-09,4.4817,4.5164,4.4817,4.5077,1427663,0
1994-08-10,4.4817,4.5164,4.4559,4.5164,4286675,0
1994-08-11,4.4992,4.5164,4.4817,4.5164,2951119,0
1994-08-12,4.5164,4.5339,4.4643,4.4903,2216101,0
1994-08-15,4.5077,4.6551,4.5077,4.5945,5802762,0
1994-08-16,4.6033,4.6818,4.5859,4.6818,4319836,0
1994-08-17,4.9336,5.0897,4.8987,5.0289,15540351,0
1994-08-18,4.9768,5.0115,4.9248,5.003,8888358,0
1994-08-19,4.9856,5.0377,4.9594,5.003,5119328,0
1994-08-22,4.9768,5.0115,4.9768,4.9768,4721425,0
1994-08-23,4.9856,5.0289,4.9682,5.003,5069588,0
1994-08-24,5.0202,5.0811,4.994,5.0289,3885090,0
1994-08-25,5.0115,5.0464,4.9856,5.003,2952962,0
1994-08-26,5.0115,5.0897,5.0115,5.0724,3037701,0
1994-08-29,5.0635,5.0897,5.0115,5.0202,3347185,0
1994-08-30,5.0289,5.0549,5.003,5.0377,3374815,0
1994-08-31,5.0377,5.185,5.0377,5.1331,4400887,0
1994-09-01,5.1158,5.1331,5.0635,5.0811,3328758,0
1994-09-02,5.0897,5.1071,5.003,5.0202,3039542,0
1994-09-06,5.0202,5.0635,5.0115,5.0377,2092677,0
1994-09-07,5.0377,5.0377,4.9336,4.9508,2431634,0
1994-09-08,4.9594,5.185,4.9508,5.1591,3238495,0
1994-09-09,5.1331,5.1417,5.0464,5.1417,4305098,0
1994-09-12,5.1506,5.1506,4.994,5.0377,1359504,0
1994-09-13,5.0289,5.0811,4.994,5.0464,2065047,0
1994-09-14,5.0724,5.0897,4.9856,5.0115,1440559,0
1994-09-15,5.0289,5.1071,4.994,5.0811,2210575,0
1994-09-16,5.003,5.0377,4.994,5.0289,3120598,0
1994-09-19,5.0377,5.0549,5.0202,5.0289,1748195,0
1994-09-20,5.0202,5.0549,4.9768,5.0289,3874033,0
1994-09-21,5.0289,5.0897,4.994,5.0811,4463520,0
1994-09-22,5.0811,5.3156,5.0549,5.1678,9977068,0
1994-09-23,5.1678,5.1678,5.1071,5.1417,4065615,0
1994-09-26,5.1591,5.2373,5.1331,5.2289,2359793,0
1994-09-27,5.2289,5.2895,5.1591,5.2807,3229284,0
1994-09-28,5.2547,5.4283,5.2373,5.3938,3805876,0
1994-09-29,5.3764,5.4111,5.3243,5.3502,2133207,0
1994-09-30,5.3243,5.5065,5.3243,5.4894,3076386,0
1994-10-03,5.4022,5.4547,5.3938,5.4372,3022963,0
1994-10-04,5.4806,5.4894,5.3675,5.3938,1925045,0
1994-10-05,5.3764,5.3938,5.2373,5.3938,2729139,0
1994-10-06,5.3764,5.4283,5.3415,5.3502,1269238,0
1994-10-07,5.3502,5.3588,5.272,5.307,3623504,0
1994-10-10,5.3502,5.4632,5.3243,5.4283,962521,0
1994-10-11,5.4283,5.5155,5.4283,5.4372,2174652,0
1994-10-12,5.4283,5.4806,5.4022,5.4372,1768463,0
1994-10-13,5.4283,5.5065,5.4111,5.4111,2027282,0
1994-10-14,5.4111,5.5327,5.3588,5.4632,2172812,0
1994-10-17,5.4547,5.4894,5.3502,5.4372,2309131,0
1994-10-18,5.4372,5.5934,5.4372,5.5589,2328470,0
1994-10-19,5.5589,5.6892,5.5589,5.6628,2712561,0
1994-10-20,5.637,5.7411,5.637,5.715,2364396,0
1994-10-21,5.715,5.715,5.5674,5.6195,2456503,0
1994-10-24,5.6109,5.637,5.5155,5.5155,1880833,0
1994-10-25,5.4894,5.5155,5.4111,5.4894,3767188,0
1994-10-26,5.4894,5.4894,5.3849,5.4111,1641352,0
1994-10-27,5.4547,5.4806,5.3764,5.4111,3687979,0
1994-10-28,5.3849,5.4372,5.3329,5.4372,3063490,0
1994-10-31,5.4632,5.5414,5.4111,5.4372,2940987,0
1994-11-01,5.4283,5.4283,5.3764,5.4111,1437795,0
1994-11-02,5.3588,5.3588,5.1506,5.22,3422707,0
1994-11-03,5.2025,5.272,5.1678,5.272,5783420,0
1994-11-04,5.272,5.272,5.1244,5.1417,2810197,0
1994-11-07,5.1417,5.1765,5.0724,5.0985,1635826,0
1994-11-08,5.0985,5.1942,5.0897,5.1765,3286389,0
1994-11-09,5.2807,5.4283,5.272,5.3243,5200383,0
1994-11-10,5.3329,5.3502,5.2547,5.3502,2437163,0
1994-11-11,5.3588,5.3764,5.3243,5.3502,1564905,0
1994-11-14,5.3502,5.4283,5.3243,5.3588,1753723,0
1994-11-15,5.3764,5.4022,5.3329,5.3502,1400953,0
1994-11-16,5.3329,5.3938,5.2461,5.3764,5020771,0
1994-11-17,5.4894,5.6109,5.4806,5.5589,4673525,0
1994-11-18,5.5414,5.5414,5.4283,5.4632,2493346,0
1994-11-21,5.4547,5.5155,5.4022,5.4022,2851643,0
1994-11-22,5.3849,5.4806,5.3764,5.4022,5266697,0
1994-11-23,5.4283,5.4283,5.307,5.3588,3281786,0
1994-11-25,5.3588,5.4283,5.3329,5.4283,1820962,0
1994-11-28,5.4111,5.5065,5.4111,5.4632,2709798,0
1994-11-29,5.4806,5.5065,5.4547,5.5065,3610607,0
1994-11-30,5.5065,5.5849,5.5065,5.5155,2737432,0
1994-12-01,5.4894,5.5155,5.4283,5.4632,1444244,0
1994-12-02,5.4372,5.5934,5.4111,5.5934,1190947,0
1994-12-05,5.6195,5.6718,5.5934,5.6109,1414769,0
1994-12-06,5.6109,5.7758,5.5934,5.6628,2590980,0
1994-12-07,5.5674,5.637,5.5589,5.5674,1699380,0
1994-12-08,5.5414,5.5674,5.3764,5.3764,4026933,0
1994-12-09,5.3849,5.5155,5.3764,5.5065,1958203,0
1994-12-12,5.5065,5.5155,5.4283,5.5155,2091758,0
1994-12-13,5.5155,5.5934,5.5155,5.5327,1873463,0
1994-12-14,5.5155,5.6975,5.5065,5.5934,3423630,0
1994-12-15,5.5674,5.7239,5.5589,5.6456,4434974,0
1994-12-16,5.6195,5.6628,5.5934,5.6109,4593392,0
1994-12-19,5.5934,5.6892,5.5934,5.6718,2541242,0
1994-12-20,5.6628,5.6892,5.637,5.6456,1921358,0
1994-12-21,5.6195,5.7239,5.6109,5.6456,2719928,0
1994-12-22,5.637,5.6975,5.637,5.6892,2077020,0
1994-12-23,5.6718,5.7411,5.637,5.6628,1615566,0
1994-12-27,5.6892,5.7931,5.6892,5.7411,1738986,0
1994-12-28,5.7411,5.7758,5.6718,5.7239,1380689,0
1994-12-29,5.7239,5.8192,5.7239,5.7931,1562139,0
1994-12-30,5.8021,5.8021,5.7239,5.8021,1101604,0
1995-01-03,5.7848,5.7848,5.5934,5.5934,2142416,0
1995-01-04,5.6195,5.6456,5.5414,5.5763,3823375,0
1995-01-05,5.5763,5.5934,5.4632,5.5763,2841510,0
1995-01-06,5.6022,5.6195,5.4979,5.6022,3462315,0
1995-01-09,5.6022,5.6975,5.6022,5.6456,1473716,0
1995-01-10,5.6801,5.8106,5.6544,5.7239,3360079,0
1995-01-11,5.7326,5.7496,5.6281,5.6281,1754642,0
1995-01-12,5.6544,5.6718,5.524,5.55,1758327,0
1995-01-13,5.5763,5.6975,5.5763,5.6456,1949912,0
1995-01-16,5.6281,5.8282,5.6281,5.7848,3972593,0
1995-01-17,5.7586,5.9319,5.7586,5.8801,3584817,0
1995-01-18,5.8363,5.8889,5.8021,5.8363,2318342,0
1995-01-19,5.8106,5.9319,5.7758,5.9319,2497951,0
1995-01-20,5.9319,6.0102,5.9319,5.967,2618611,0
1995-01-23,5.8889,5.9844,5.8889,5.9844,2138733,0
1995-01-24,6.0102,6.1493,5.993,6.1407,2938223,0
1995-01-25,6.1146,6.1407,6.0625,6.1234,3209939,0
1995-01-26,6.0973,6.1752,6.0885,6.1669,1146735,0
1995-01-27,6.2275,6.2447,6.1669,6.2015,2119389,0
1995-01-30,6.2275,6.2275,6.1669,6.1927,1478323,0
1995-01-31,6.0973,6.1927,6.0885,6.1927,1657932,0
1995-02-01,6.1927,6.1927,6.0712,6.1234,1889122,0
1995-02-02,6.1407,6.1407,6.0451,6.0625,1175289,0
1995-02-03,6.1407,6.1927,6.0712,6.1927,3298366,0
1995-02-06,6.1927,6.3318,6.1752,6.2971,2467555,0
1995-02-07,6.271,6.2798,6.0973,6.1493,2596506,0
1995-02-08,6.1234,6.1407,6.0451,6.0451,2689535,0
1995-02-09,6.0451,6.0712,5.967,5.967,1886358,0
1995-02-10,5.9844,6.0192,5.8628,5.9581,1808987,0
1995-02-13,6.0192,6.1752,6.0192,6.1407,1976624,0
1995-02-14,6.1407,6.1927,5.967,6.0102,3662190,0
1995-02-15,6.0365,6.0451,5.967,6.0102,1925966,0
1995-02-16,6.0102,6.0192,5.7586,5.8106,4693793,0
1995-02-17,5.8282,5.9062,5.7848,5.8282,4470890,0
1995-02-21,5.8363,5.9844,5.8106,5.9411,2999016,0
1995-02-22,5.9844,6.0365,5.967,6.0102,1715959,0
1995-02-23,6.0973,6.1493,6.0192,6.1234,4154042,0
1995-02-24,6.1407,6.2536,6.1234,6.2536,3957853,0
1995-02-27,6.2536,6.2536,6.1493,6.2187,1924120,0
1995-02-28,6.2015,6.2971,6.1927,6.2536,1675434,0
1995-03-01,6.2275,6.2536,6.2187,6.2187,1778597,0
1995-03-02,6.2275,6.2275,6.0973,6.1407,1611881,0
1995-03-03,6.1669,6.3229,6.1669,6.3229,2010704,0
1995-03-06,6.2971,6.462,6.2275,6.4535,2658221,0
1995-03-07,6.4535,6.5143,6.41,6.462,4150357,0
1995-03-08,6.462,6.6445,6.4535,6.5575,3940354,0
1995-03-09,6.5663,6.6878,6.5575,6.6445,2120311,0
1995-03-10,6.6185,6.6706,6.5317,6.5924,2115707,0
1995-03-13,6.6706,6.7401,6.6445,6.6445,3034015,0
1995-03-14,6.6706,6.7485,6.662,6.7139,4445101,0
1995-03-15,6.7139,6.7485,6.6878,6.7223,1883597,0
1995-03-16,6.7223,6.9572,6.7223,6.8962,2824013,0
1995-03-17,6.905,7.0527,6.905,7.0527,4651422,0
1995-03-20,7.3133,7.3826,7.157,7.3044,10926696,0
1995-03-21,7.3826,7.4089,7.2612,7.2783,8072289,0
1995-03-22,7.2872,7.3308,7.2262,7.2262,4791422,0
1995-03-23,7.2353,7.3133,7.0788,7.2612,11110913,0
1995-03-24,7.3044,7.3308,7.2353,7.3044,3235732,0
1995-03-27,7.3392,7.3392,7.2526,7.3044,3177703,0
1995-03-28,7.3133,7.3826,7.2783,7.3826,2209654,0
1995-03-29,7.3654,7.513,7.2353,7.2783,4143911,0
1995-03-30,7.3044,7.3133,7.0873,7.1046,2059519,0
1995-03-31,7.1396,7.2526,6.931,7.2353,1879908,0
1995-04-03,7.3133,7.3916,7.1307,7.183,1632144,0
1995-04-04,7.2088,7.3217,7.2088,7.3133,2248339,0
1995-04-05,7.2612,7.3133,7.2436,7.2958,1503192,0
1995-04-06,7.348,7.5045,7.2872,7.5045,2034650,0
1995-04-07,7.5045,7.5045,7.2872,7.3133,2128604,0
1995-04-10,7.2958,7.3654,7.2872,7.2872,1909385,0
1995-04-11,7.3133,7.3916,7.2872,7.3916,2882040,0
1995-04-12,7.3654,7.652,7.3654,7.6261,3974431,0
1995-04-13,7.6781,7.9211,7.652,7.8862,3809562,0
1995-04-17,7.9386,7.9733,7.8691,7.9126,2842436,0
1995-04-18,7.9908,7.9908,7.7824,7.7907,2044785,0
1995-04-19,7.7302,7.7389,7.4955,7.5738,4453391,0
1995-04-20,7.5738,7.5997,7.4173,7.5822,4058250,0
1995-04-21,7.652,7.817,7.6347,7.6781,3164811,0
1995-04-24,7.6781,7.7302,7.6607,7.7126,2517294,0
1995-04-25,7.6781,7.7126,7.5738,7.5822,2187546,0
1995-04-26,7.5997,7.6261,7.5045,7.5477,2809275,0
1995-04-27,7.5822,7.7907,7.5305,7.7907,2514533,0
1995-04-28,7.817,7.817,7.5997,7.7651,1727009,0
1995-05-01,7.7651,7.7824,7.6261,7.6607,2943750,0
1995-05-02,7.6607,7.6607,7.6261,7.6347,1621089,0
1995-05-03,7.6347,7.652,7.3742,7.5738,7926760,0
1995-05-04,7.5997,7.8691,7.5997,7.7302,3968906,0
1995-05-05,7.8081,7.8081,7.6781,7.6781,2434401,0
1995-05-08,7.6867,7.8691,7.6867,7.8432,3081914,0
1995-05-09,7.8691,8.0687,7.8691,7.9646,3302972,0
1995-05-10,7.9646,8.1469,7.9646,8.043,2747561,0
1995-05-11,7.9991,8.0256,7.9386,7.9733,1186342,0
1995-05-12,7.9908,7.9908,7.8953,7.9473,1409242,0
1995-05-15,7.9473,7.9646,7.756,7.8343,3743242,0
1995-05-16,7.8343,7.8343,7.756,7.7824,1139369,0
1995-05-17,7.8081,8.0167,7.8081,7.9211,3142704,0
1995-05-18,7.9211,7.9211,7.756,7.756,2585454,0
1995-05-19,7.756,7.9386,7.756,7.8432,3634556,0
1995-05-22,7.8604,8.0775,7.8432,8.0775,3095727,0
1995-05-23,8.1469,8.3294,8.0514,8.2859,4397204,0
1995-05-24,8.4075,8.4338,7.756,8.0167,7130950,0
1995-05-25,8.043,8.043,7.8953,7.9991,4788662,0
1995-05-26,7.9646,7.9733,7.8604,7.8862,2880197,0
1995-05-30,7.8862,7.9211,7.7389,7.8081,2544927,0
1995-05-31,7.8343,7.8862,7.7651,7.8604,2211496,0
1995-06-01,7.8081,7.8862,7.7651,7.8604,2838751,0
1995-06-02,7.8343,7.8953,7.6781,7.8343,2074256,0
1995-06-05,7.8432,7.9733,7.8432,7.8604,1544638,0
1995-06-06,7.8432,7.8953,7.756,7.7651,1645957,0
1995-06-07,7.6781,7.8604,7.652,7.7824,1692014,0
1995-06-08,7.8081,7.8862,7.7907,7.8081,1228713,0
1995-06-09,7.8081,7.8081,7.6781,7.7126,1034368,0
1995-06-12,7.756,7.756,7.6347,7.652,2154393,0
1995-06-13,7.652,7.652,7.4173,7.4955,4415626,0
1995-06-14,7.4521,7.6867,7.4262,7.652,5341305,0
1995-06-15,7.6781,7.7389,7.6347,7.7302,3312178,0
1995-06-16,7.756,7.8343,7.7042,7.7126,3777320,0
1995-06-19,7.7302,8.0256,7.7302,7.8862,2996255,0
1995-06-20,7.8691,7.9211,7.8691,7.9211,2162679,0
1995-06-21,7.9908,8.1297,7.9908,8.0948,4323519,0
1995-06-22,8.1036,8.3294,8.1036,8.2252,3442975,0
1995-06-23,8.1991,8.2512,8.1036,8.1469,2415057,0
1995-06-26,8.1209,8.1732,7.9386,7.9908,1832938,0
1995-06-27,7.9473,8.1209,7.9473,8.0948,2303604,0
1995-06-28,8.0687,8.1991,7.9991,8.0687,2621376,0
1995-06-29,8.0775,8.208,8.0514,8.1991,1524374,0
1995-06-30,8.2339,8.2339,8.0514,8.0514,2828615,0
1995-07-03,8.0514,8.1209,8.0514,8.1209,989231,0
1995-07-05,8.0775,8.1383,7.9386,7.9908,2872827,0
1995-07-06,8.0948,8.373,8.0514,8.3555,3050594,0
1995-07-07,8.3555,8.4513,8.0514,8.0514,3517579,0
1995-07-10,8.0775,8.0775,7.8432,7.9126,1831092,0
1995-07-11,7.9126,7.9733,7.8862,7.9211,3434684,0
1995-07-12,7.9211,8.1036,7.8862,8.1036,2085313,0
1995-07-13,8.0775,8.2167,8.0256,8.0948,1371479,0
1995-07-14,8.0948,8.1383,7.9991,8.0775,1343849,0
1995-07-17,8.0514,8.2773,7.9991,8.2512,1804381,0
1995-07-18,8.2252,8.2512,8.0514,8.2512,2176497,0
1995-07-19,8.2167,8.2167,8.0514,8.0514,2341369,0
1995-07-20,7.9733,8.0256,7.8343,7.9473,2204128,0
1995-07-21,7.9473,8.1642,7.9386,8.0514,1971099,0
1995-07-24,8.0948,8.1209,8.0167,8.0687,1395426,0
1995-07-25,7.9908,8.1991,7.9908,8.1905,1201998,0
1995-07-26,8.2167,8.5291,8.1383,8.5291,3193359,0
1995-07-27,8.6074,8.6593,8.5117,8.616,3938510,0
1995-07-28,8.616,8.6593,8.5814,8.5899,2535715,0
1995-07-31,8.5899,8.7462,8.5814,8.5814,1732540,0
1995-08-01,8.5899,8.6682,8.5639,8.5814,1213053,0
1995-08-02,8.616,8.6593,8.3467,8.3815,1953595,0
1995-08-03,8.3555,8.5554,8.3555,8.5291,3824297,0
1995-08-04,8.538,8.538,8.477,8.5291,1503192,0
1995-08-07,8.6335,8.7637,8.6074,8.6855,2275972,0
1995-08-08,8.6682,8.8246,8.6682,8.7896,1843991,0
1995-08-09,8.7722,8.7896,8.6593,8.7377,1776753,0
1995-08-10,8.7637,8.9459,8.7637,8.8506,1974780,0
1995-08-11,8.9281,9.1016,8.7637,9.0077,3780087,0
1995-08-14,9.0498,9.266,9.0498,9.2076,3036778,0
1995-08-15,9.1822,9.3806,9.1016,9.3806,3682452,0
1995-08-16,9.4078,9.4926,9.3014,9.4846,6079085,0
1995-08-17,9.806,9.858,9.7,9.806,6660282,0
1995-08-18,9.858,9.909,9.676,9.676,4227727,0
1995-08-21,9.7,9.754,9.4926,9.545,2438080,0
1995-08-22,9.517,9.563,9.3806,9.517,3277181,0
1995-08-23,9.4846,9.625,9.4846,9.59,2185709,0
1995-08-24,9.598,9.693,9.572,9.676,3026647,0
1995-08-25,9.649,9.7,9.642,9.693,1557535,0
1995-08-28,9.7,9.78,9.667,9.754,1300559,0
1995-08-29,9.754,9.78,9.693,9.728,1593458,0
1995-08-30,9.7,9.824,9.693,9.78,2212420,0
1995-08-31,9.806,9.928,9.798,9.858,2821249,0
1995-09-01,9.858,9.963,9.833,9.954,1723328,0
1995-09-05,9.979,10.3,9.979,10.3,2213341,0
1995-09-06,10.3,10.3,10.006,10.144,3056123,0
1995-09-07,10.144,10.171,10.04,10.144,3602321,0
1995-09-08,10.135,10.197,10.111,10.144,2192158,0
1995-09-11,10.135,10.24,10.111,10.222,2669270,0
1995-09-12,10.249,10.277,10.111,10.171,2955724,0
1995-09-13,10.171,10.441,10.135,10.267,3883245,0
1995-09-14,10.277,10.467,10.277,10.467,2445450,0
1995-09-15,10.674,10.682,10.423,10.441,4263648,0
1995-09-18,10.45,10.45,10.344,10.441,1711353,0
1995-09-19,10.45,10.97,10.45,10.891,3061645,0
1995-09-20,10.891,10.97,10.839,10.936,3330602,0
1995-09-21,10.961,11.386,10.804,10.83,3541526,0
1995-09-22,10.674,11.12,10.631,10.882,3030332,0
1995-09-25,10.936,11.144,10.762,10.839,3546133,0
1995-09-26,10.865,10.865,10.622,10.78,2321106,0
1995-09-27,10.597,10.812,10.544,10.762,3397842,0
1995-09-28,10.804,11.013,10.674,10.987,3069019,0
1995-09-29,11.092,11.301,11.092,11.301,3445733,0
1995-10-02,11.248,11.404,11.12,11.17,2907369,0
1995-10-03,11.144,11.17,10.726,11.013,2975068,0
1995-10-04,10.996,10.996,10.762,10.92,1680499,0
1995-10-05,10.839,11.335,10.788,11.335,1839845,0
1995-10-06,11.31,11.501,11.23,11.31,2350579,0
1995-10-09,11.257,11.474,11.203,11.474,2066432,0
1995-10-10,11.474,11.474,11.125,11.125,3966144,0
1995-10-11,11.257,11.525,11.153,11.474,2615385,0
1995-10-12,11.449,12.202,11.395,11.941,2619071,0
1995-10-13,12.15,12.334,12.074,12.175,2788553,0
1995-10-16,12.231,12.231,11.812,11.84,2792232,0
1995-10-17,11.84,11.917,11.658,11.917,2040636,0
1995-10-18,12.022,12.124,11.734,12.048,1709511,0
1995-10-19,12.15,12.15,11.812,11.865,2570720,0
1995-10-20,11.84,11.917,11.395,11.577,3372048,0
1995-10-23,11.474,11.891,11.367,11.84,3054280,0
1995-10-24,11.994,12.256,11.734,12.256,2715785,0
1995-10-25,12.307,12.542,12.202,12.542,2826313,0
1995-10-26,12.542,12.542,12.1,12.307,2660981,0
1995-10-27,12.202,12.231,11.84,11.994,2965397,0
1995-10-30,12.022,12.256,11.994,12.256,2055375,0
1995-10-31,12.282,12.385,12.074,12.1,2765984,0
1995-11-01,12.1,12.542,12.1,12.542,2368079,0
1995-11-02,12.568,12.568,12.15,12.256,1750041,0
1995-11-03,12.256,12.438,12.231,12.411,2740652,0
1995-11-06,12.307,12.463,12.282,12.307,1234700,0
1995-11-07,12.334,12.36,12.074,12.124,1302858,0
1995-11-08,12.124,12.307,11.968,12.074,2094063,0
1995-11-09,12.15,12.231,11.941,11.941,2039716,0
1995-11-10,11.84,12.124,11.784,11.784,2956187,0
1995-11-13,11.784,11.784,11.501,11.658,3376197,0
1995-11-14,11.784,12.1,11.784,11.941,2992568,0
1995-11-15,10.996,11.335,10.45,11.178,14324997,0
1995-11-16,11.31,11.367,10.5,10.682,6407446,0
1995-11-17,10.579,10.682,10.397,10.682,7454707,0
1995-11-20,10.788,11.101,10.762,10.839,4225424,0
1995-11-21,10.891,11.125,10.891,10.944,4213452,0
1995-11-22,10.996,10.996,10.812,10.839,3662650,0
1995-11-24,10.839,10.839,10.762,10.839,600539,0
1995-11-27,10.812,10.812,10.606,10.788,4297267,0
1995-11-28,10.788,11.178,10.682,11.101,2656376,0
1995-11-29,11.203,11.395,11.021,11.335,2183405,0
1995-11-30,11.335,11.63,11.257,11.474,2340908,0
1995-12-01,11.551,11.603,10.944,10.996,2682164,0
1995-12-04,10.97,10.996,10.762,10.944,3888771,0
1995-12-05,10.839,11.395,10.812,11.395,3845481,0
1995-12-06,11.335,11.474,11.153,11.283,2704734,0
1995-12-07,11.501,11.603,11.421,11.551,4667999,0
1995-12-08,11.603,11.734,11.31,11.31,2752165,0
1995-12-11,11.395,11.707,11.335,11.577,2259391,0
1995-12-12,11.525,11.734,11.525,11.577,2228075,0
1995-12-13,11.577,11.84,11.551,11.707,2225314,0
1995-12-14,11.734,11.941,11.63,11.84,1854122,0
1995-12-15,12.048,12.048,11.865,12.048,5596443,0
1995-12-18,11.968,12.124,11.917,11.968,2178800,0
1995-12-19,11.968,11.968,11.63,11.63,3790673,0
1995-12-20,11.734,11.812,11.577,11.603,3850545,0
1995-12-21,11.63,11.917,11.63,11.917,1884976,0
1995-12-22,11.917,11.941,11.658,11.683,2125376,0
1995-12-26,11.658,11.658,11.421,11.63,2501176,0
1995-12-27,11.658,11.759,11.501,11.577,3160202,0
1995-12-28,11.551,11.707,11.501,11.577,1021932,0
1995-12-29,11.603,11.707,11.395,11.707,1651026,0
1996-01-02,11.63,11.658,10.735,10.891,6612387,0
1996-01-03,10.91,11.092,10.804,10.882,8915529,0
1996-01-04,10.91,10.961,10.277,10.458,9602191,0
1996-01-05,10.491,10.517,10.277,10.491,3426392,0
1996-01-08,10.544,10.882,10.544,10.674,1317594,0
1996-01-09,10.856,10.856,10.379,10.458,5721709,0
1996-01-10,10.379,10.379,9.3356,9.885,12224948,0
1996-01-11,9.909,10.222,9.833,9.936,5858027,0
1996-01-12,10.067,10.3,10.014,10.144,5160776,0
1996-01-15,10.197,10.352,10.171,10.352,4943400,0
1996-01-16,10.491,10.517,10.327,10.458,5209592,0
1996-01-17,10.431,10.544,10.379,10.517,7346484,0
1996-01-18,10.544,11.092,10.544,11.013,12000667,0
1996-01-19,10.961,11.066,10.804,10.83,6106717,0
1996-01-22,10.882,10.882,10.674,10.804,3874957,0
1996-01-23,10.856,11.17,10.83,11.092,2660061,0
1996-01-24,11.17,11.457,11.144,11.273,2637956,0
1996-01-25,11.327,11.352,11.144,11.273,2333540,0
1996-01-26,11.248,11.559,11.144,11.482,3000398,0
1996-01-29,11.43,11.559,11.404,11.509,2197682,0
1996-01-30,11.533,11.849,11.533,11.821,2288408,0
1996-01-31,11.821,12.04,11.716,11.984,2361634,0
1996-02-01,11.984,12.04,11.849,11.958,2445450,0
1996-02-02,11.958,12.091,11.849,12.04,2702431,0
1996-02-05,11.984,12.167,11.933,12.065,1711353,0
1996-02-06,12.273,12.298,12.091,12.194,3246322,0
1996-02-07,12.298,12.664,12.247,12.613,3245863,0
1996-02-08,12.559,12.559,12.351,12.455,1930109,0
1996-02-09,12.455,12.559,12.403,12.506,1631683,0
1996-02-12,12.794,13.131,12.714,12.924,5028600,0
1996-02-13,12.586,12.95,12.481,12.559,5315972,0
1996-02-14,12.559,12.664,12.298,12.43,8781053,0
1996-02-15,12.403,12.559,12.091,12.117,4832410,0
1996-02-16,12.142,12.167,11.587,11.692,4025552,0
1996-02-20,11.559,11.958,11.457,11.958,2440845,0
1996-02-21,11.883,12.091,11.849,12.065,3575607,0
1996-02-22,12.273,12.664,12.273,12.613,3707781,0
1996-02-23,12.794,12.976,12.742,12.95,5464731,0
1996-02-26,12.794,12.869,12.586,12.586,3398764,0
1996-02-27,12.586,12.638,12.221,12.325,3149151,0
1996-02-28,12.43,12.586,12.403,12.403,2631509,0
1996-02-29,12.377,12.506,11.958,12.04,2838286,0
1996-03-01,12.142,12.167,11.742,12.142,2225772,0
1996-03-04,12.142,12.43,12.04,12.351,2439002,0
1996-03-05,12.325,12.455,12.221,12.351,1660696,0
1996-03-06,12.273,12.377,12.091,12.117,1054167,0
1996-03-07,12.142,12.403,12.117,12.403,1552931,0
1996-03-08,12.194,12.351,11.692,11.958,2652694,0
1996-03-11,11.742,11.933,11.482,11.716,3312642,0
1996-03-12,11.716,11.883,11.692,11.793,2271367,0
1996-03-13,11.768,11.768,11.533,11.716,2335381,0
1996-03-14,11.716,12.091,11.692,11.908,1539574,0
1996-03-15,11.908,11.958,11.793,11.908,3207638,0
1996-03-18,12.065,12.273,12.065,12.194,2269525,0
1996-03-19,12.247,12.273,11.883,12.065,2126760,0
1996-03-20,12.091,12.142,11.958,12.142,1656090,0
1996-03-21,12.117,12.351,12.065,12.247,1996429,0
1996-03-22,12.325,12.325,12.04,12.091,1499507,0
1996-03-25,12.142,12.142,11.613,11.742,2786707,0
1996-03-26,11.793,11.849,11.482,11.533,3840879,0
1996-03-27,11.533,11.742,11.533,11.64,3540146,0
1996-03-28,11.559,11.587,11.221,11.377,2700587,0
1996-03-29,11.793,12.559,11.768,12.506,9379291,0
1996-04-01,12.455,12.455,12.04,12.325,3249550,0
1996-04-02,12.202,12.307,12.15,12.15,3296982,0
1996-04-03,12.15,12.551,12.124,12.498,2923947,0
1996-04-04,12.525,12.551,12.256,12.256,1416611,0
1996-04-08,12.022,12.124,11.941,12.048,2828615,0
1996-04-09,12.074,12.231,11.784,11.917,2411370,0
1996-04-10,11.865,11.891,11.317,11.525,2563808,0
1996-04-11,11.344,11.395,10.944,11.101,5969477,0
1996-04-12,11.344,11.421,11.257,11.367,3202573,0
1996-04-15,11.395,11.474,11.367,11.474,2959411,0
1996-04-16,11.474,11.474,11.367,11.395,2288408,0
1996-04-17,11.367,11.377,11.021,11.125,2545850,0
1996-04-18,11.203,11.291,10.996,11.047,3284546,0
1996-04-19,11.021,11.047,10.788,10.891,4181214,0
1996-04-22,11.021,11.073,10.865,11.021,5209592,0
1996-04-23,11.021,11.073,10.944,11.047,2258014,0
1996-04-24,11.047,11.047,10.709,10.839,3039542,0
1996-04-25,10.891,10.944,10.658,10.92,3162967,0
1996-04-26,10.92,10.92,10.788,10.812,2047545,0
1996-04-29,10.788,10.812,10.658,10.762,2745261,0
1996-04-30,10.812,11.203,10.526,11.153,6267906,0
1996-05-01,11.153,11.153,10.865,11.047,3980878,0
1996-05-02,10.865,10.944,10.397,10.526,5113800,0
1996-05-03,10.579,10.788,10.397,10.45,3738641,0
1996-05-06,10.5,10.606,10.344,10.475,3045071,0
1996-05-07,10.579,10.865,10.553,10.631,3501004,0
1996-05-08,10.631,10.631,10.24,10.606,4514645,0
1996-05-09,10.606,10.658,10.293,10.526,3180929,0
1996-05-10,11.178,11.203,10.762,11.203,7413258,0
1996-05-13,11.178,11.63,11.047,11.577,3912260,0
1996-05-14,11.658,11.759,11.257,11.317,3431921,0
1996-05-15,11.474,11.658,11.474,11.603,5854802,0
1996-05-16,11.525,11.734,11.501,11.551,5472098,0
1996-05-17,11.551,11.551,11.178,11.23,4313389,0
1996-05-20,11.367,11.577,11.317,11.577,3724362,0
1996-05-21,11.707,11.865,11.577,11.759,3053822,0
1996-05-22,11.84,11.968,11.784,11.968,2713022,0
1996-05-23,12.048,12.231,11.891,12.074,4280688,0
1996-05-24,11.759,11.994,11.577,11.865,6417578,0
1996-05-28,11.891,11.994,11.707,11.917,2933619,0
1996-05-29,11.941,11.968,11.734,11.84,2168669,0
1996-05-30,11.891,11.994,11.603,11.865,2225314,0
1996-05-31,11.865,11.891,11.707,11.812,1646877,0
1996-06-03,11.658,11.784,11.63,11.734,2820327,0
1996-06-04,11.784,12.022,11.734,11.891,2935463,0
1996-06-05,11.968,12.048,11.812,11.812,3010989,0
1996-06-06,11.941,12.074,11.84,11.865,2448671,0
1996-06-07,11.683,11.759,11.449,11.683,3203495,0
1996-06-10,11.734,11.994,11.63,11.917,2810654,0
1996-06-11,11.968,11.968,11.759,11.784,2327092,0
1996-06-12,11.784,12.048,11.734,11.941,3363758,0
1996-06-13,11.891,12.1,11.865,11.968,2458804,0
1996-06-14,12.074,12.15,11.941,12.074,3036320,0
1996-06-17,12.1,12.15,11.994,12.022,1337397,0
1996-06-18,12.022,12.048,11.812,11.891,1563981,0
1996-06-19,11.707,11.865,11.577,11.63,2426568,0
1996-06-20,11.683,11.683,11.449,11.63,3376197,0
1996-06-21,11.63,11.891,11.63,11.812,3530014,0
1996-06-24,11.759,11.917,11.759,11.84,1631220,0
1996-06-25,11.759,11.917,11.707,11.734,1835240,0
1996-06-26,11.683,11.707,11.125,11.344,4920835,0
1996-06-27,11.291,11.759,11.178,11.683,3022963,0
1996-06-28,11.734,11.968,11.707,11.759,2488279,0
1996-07-01,11.759,11.784,11.683,11.784,1090553,0
1996-07-02,11.778,11.831,11.542,11.803,1618786,0
1996-07-03,11.749,11.749,11.465,11.595,2175118,0
1996-07-05,11.386,11.439,11.257,11.257,916008,0
1996-07-08,11.31,11.335,10.936,10.936,3006383,0
1996-07-09,11.066,11.066,10.78,10.936,2887105,0
1996-07-10,11.066,11.125,10.622,10.78,2362552,0
1996-07-11,10.544,10.622,10.308,10.491,3266128,0
1996-07-12,10.491,10.544,10.231,10.544,2771047,0
1996-07-15,10.517,10.674,10.467,10.544,3261060,0
1996-07-16,10.491,10.597,9.909,10.517,5726775,0
1996-07-17,10.517,10.571,10.388,10.544,4973794,0
1996-07-18,10.544,10.882,10.414,10.856,4225424,0
1996-07-19,10.856,10.882,10.467,10.597,2377751,0
1996-07-22,10.467,10.491,10.206,10.308,2611244,0
1996-07-23,10.361,10.361,10.179,10.285,2577164,0
1996-07-24,10.118,10.118,9.885,10.04,4136540,0
1996-07-25,10.258,10.414,10.04,10.118,2607099,0
1996-07-26,10.179,10.206,9.988,10.04,2163140,0
1996-07-29,9.988,10.231,9.936,10.04,2287945,0
1996-07-30,9.963,10.067,9.909,10.014,2681247,0
1996-07-31,10.04,10.067,9.885,9.963,4114896,0
1996-08-01,9.988,10.361,9.909,10.285,3372512,0
1996-08-02,10.726,10.91,10.597,10.882,2964476,0
1996-08-05,10.882,10.882,10.622,10.726,1561218,0
1996-08-06,10.726,10.726,10.467,10.517,4334111,0
1996-08-07,10.622,11.518,10.622,11.36,4524773,0
1996-08-08,11.518,11.518,11.039,11.066,2540320,0
1996-08-09,10.987,11.31,10.987,11.178,4477337,0
1996-08-12,11.125,11.674,11.092,11.568,3444357,0
1996-08-13,11.518,11.674,11.465,11.492,2696904,0
1996-08-14,11.492,11.518,11.203,11.257,2337219,0
1996-08-15,11.283,11.568,11.23,11.413,2171431,0
1996-08-16,11.465,11.518,11.36,11.465,1445621,0
1996-08-19,11.465,11.465,11.203,11.203,1069366,0
1996-08-20,11.066,11.595,10.961,11.492,5046099,0
1996-08-21,11.439,11.933,11.36,11.908,3560871,0
1996-08-22,11.858,12.074,11.803,11.831,3710545,0
1996-08-23,11.803,11.883,11.36,11.36,2079323,0
1996-08-26,11.413,11.621,11.413,11.568,2216564,0
1996-08-27,11.621,11.725,11.542,11.542,1821423,0
1996-08-28,11.518,11.568,11.36,11.36,1742211,0
1996-08-29,11.36,11.386,10.91,11.039,4206543,0
1996-08-30,11.066,11.066,10.78,10.936,3223756,0
1996-09-03,10.936,11.465,10.804,11.36,3398300,0
1996-09-04,11.386,11.439,11.203,11.386,2150707,0
1996-09-05,11.439,11.858,11.386,11.778,6120995,0
1996-09-06,12.1,12.411,12.04,12.334,9042638,0
1996-09-09,12.334,12.463,12.231,12.282,4557934,0
1996-09-10,12.411,12.621,12.282,12.36,6790617,0
1996-09-11,12.334,12.646,12.334,12.438,4036144,0
1996-09-12,12.595,12.697,12.463,12.672,5997568,0
1996-09-13,12.831,13.047,12.697,12.751,4852215,0
1996-09-16,12.831,13.412,12.775,12.958,4428981,0
1996-09-17,13.149,13.359,13.122,13.176,5152946,0
1996-09-18,13.229,13.279,13.096,13.229,5951980,0
1996-09-19,13.096,13.122,12.932,12.985,2971842,0
1996-09-20,12.723,13.122,12.542,13.122,8211371,0
1996-09-23,13.013,13.096,12.905,13.013,1575954,0
1996-09-24,13.047,13.204,12.932,12.958,2793157,0
1996-09-25,13.047,13.122,12.958,12.985,1792868,0
1996-09-26,13.122,13.333,13.096,13.333,4183974,0
1996-09-27,13.333,13.412,13.176,13.385,3242639,0
1996-09-30,13.412,13.642,13.333,13.487,4028315,0
1996-10-01,13.46,13.669,13.305,13.541,4344243,0
1996-10-02,13.594,13.62,13.412,13.46,2582693,0
1996-10-03,13.487,13.62,13.436,13.541,2801445,0
1996-10-04,13.569,13.594,13.204,13.359,5893488,0
1996-10-07,13.385,13.385,13.229,13.305,2252484,0
1996-10-08,13.305,13.333,12.958,13.254,3666793,0
1996-10-09,13.323,13.404,13.195,13.221,2811578,0
1996-10-10,13.247,13.376,13.113,13.323,2479072,0
1996-10-11,13.27,13.478,13.27,13.376,1362728,0
1996-10-14,13.428,13.803,13.428,13.751,4028315,0
1996-10-15,13.851,13.851,13.533,13.636,2780260,0
1996-10-16,13.636,13.636,13.27,13.453,3983641,0
1996-10-17,13.506,13.751,13.478,13.669,1330494,0
1996-10-18,13.777,13.96,13.612,13.96,2047085,0
1996-10-21,14.01,14.215,13.906,13.96,2255246,0
1996-10-22,13.906,13.906,13.453,13.533,2696904,0
1996-10-23,13.376,13.559,13.296,13.506,3121520,0
1996-10-24,13.478,13.506,13.376,13.478,2046166,0
1996-10-25,13.453,13.697,13.428,13.585,1830175,0
1996-10-28,13.636,13.851,13.404,13.453,2562427,0
1996-10-29,13.453,13.478,13.221,13.221,3134875,0
1996-10-30,13.247,13.296,13.141,13.27,2699668,0
1996-10-31,13.221,13.724,13.221,13.559,1832014,0
1996-11-01,13.612,13.724,13.453,13.478,2503477,0
1996-11-04,13.453,13.506,13.296,13.323,2302224,0
1996-11-05,13.376,13.803,13.323,13.636,2599729,0
1996-11-06,13.803,14.35,13.803,14.297,4230952,0
1996-11-07,14.215,14.377,14.06,14.115,3340734,0
1996-11-08,14.141,14.169,13.96,13.96,2499334,0
1996-11-11,14.01,14.451,13.96,14.35,4352532,0
1996-11-12,14.323,14.377,14.01,14.242,3680149,0
1996-11-13,14.215,14.297,14.06,14.141,1055086,0
1996-11-14,14.141,14.451,14.115,14.377,2025900,0
1996-11-15,14.451,14.67,14.377,14.592,2909671,0
1996-11-18,14.543,14.697,14.377,14.515,2261234,0
1996-11-19,14.515,14.723,14.377,14.4,1988598,0
1996-11-20,14.4,14.4,14.034,14.215,8492300,0
1996-11-21,14.297,14.424,14.087,14.141,2995793,0
1996-11-22,14.115,14.141,13.96,13.96,2142877,0
1996-11-25,14.06,14.215,13.906,14.194,3943576,0
1996-11-26,14.297,14.377,14.169,14.269,5070969,0
1996-11-27,14.297,14.297,13.932,13.985,1812211,0
1996-11-29,13.985,14.034,13.932,13.96,954231,0
1996-12-02,13.96,13.985,13.636,13.751,3319550,0
1996-12-03,13.906,14.034,13.585,13.636,3303429,0
1996-12-04,13.585,13.585,13.063,13.221,5788025,0
1996-12-05,13.247,13.296,13.063,13.167,4971036,0
1996-12-06,12.905,13.323,12.742,13.167,4460299,0
1996-12-09,13.247,13.533,13.195,13.533,2507165,0
1996-12-10,13.559,13.697,13.323,13.349,1805762,0
1996-12-11,13.27,13.428,13.141,13.376,3279944,0
1996-12-12,13.478,13.478,12.905,12.932,1802080,0
1996-12-13,12.958,13.323,12.958,13.167,2818487,0
1996-12-16,13.088,13.141,12.958,13.063,2151164,0
1996-12-17,13.037,13.167,12.905,12.932,2525121,0
1996-12-18,13.697,13.96,13.636,13.878,4500824,0
1996-12-19,13.878,14.169,13.803,14.115,2701049,0
1996-12-20,14.424,14.424,14.01,14.169,4217594,0
1996-12-23,14.115,14.35,14.01,14.169,3018357,0
1996-12-24,14.215,14.215,14.034,14.034,734096,0
1996-12-26,14.194,14.297,13.906,14.01,2253869,0
1996-12-27,14.269,14.515,14.242,14.515,2001033,0
1996-12-30,14.543,14.543,14.35,14.424,2547233,0
1996-12-31,14.479,14.479,14.323,14.323,1691549,0
1997-01-02,14.377,14.377,14.087,14.194,2660981,0
1997-01-03,14.451,14.643,14.35,14.592,3285927,0
1997-01-06,14.615,14.67,14.297,14.35,3219149,0
1997-01-07,14.269,14.643,14.269,14.566,2234062,0
1997-01-08,14.689,14.741,14.533,14.715,2858089,0
1997-01-09,14.741,14.87,14.606,14.815,4282991,0
1997-01-10,14.662,14.922,14.634,14.87,4304640,0
1997-01-13,14.922,14.922,14.766,14.815,1814054,0
1997-01-14,14.815,14.87,14.424,14.424,3435145,0
1997-01-15,14.377,14.377,14.025,14.051,4972877,0
1997-01-16,14.025,14.209,13.842,13.979,7603460,0
1997-01-17,13.924,14.16,13.794,14.132,3777320,0
1997-01-20,14.16,14.558,14.051,14.35,3866207,0
1997-01-21,14.288,14.424,14.16,14.424,2851180,0
1997-01-22,14.424,14.662,14.35,14.451,3177248,0
1997-01-23,14.507,14.741,14.479,14.479,2699204,0
1997-01-24,14.715,14.715,14.4,14.451,2090837,0
1997-01-27,14.288,14.424,14.288,14.323,1818658,0
1997-01-28,14.689,14.689,14.323,14.323,2466635,0
1997-01-29,14.377,14.451,14.26,14.26,2017150,0
1997-01-30,14.4,14.558,14.323,14.479,4223584,0
1997-01-31,14.4,14.662,14.4,14.451,3699955,0
1997-02-03,14.479,14.533,14.132,14.26,3960154,0
1997-02-04,13.951,14.025,13.636,13.924,14427234,0
1997-02-05,13.951,13.979,13.768,13.819,4142066,0
1997-02-06,13.869,13.951,13.715,13.794,5894411,0
1997-02-07,13.896,13.979,13.819,13.842,3489488,0
1997-02-10,13.924,14.323,13.924,14.209,4300954,0
1997-02-11,14.323,14.634,14.26,14.583,3841338,0
1997-02-12,14.533,14.558,14.424,14.451,3291916,0
1997-02-13,14.558,15.139,14.533,14.947,5302157,0
1997-02-14,14.999,15.087,14.662,14.662,4439571,0
1997-02-18,14.715,15.087,14.715,15.06,2254786,0
1997-02-19,13.896,14.507,13.842,14.377,19434190,0
1997-02-20,14.26,14.323,14.025,14.105,7618658,0
1997-02-21,14.078,14.105,13.869,13.924,4646356,0
1997-02-24,13.924,13.979,13.688,13.715,3418103,0
1997-02-25,13.979,13.979,13.636,13.715,7613129,0
1997-02-26,13.444,13.469,13.186,13.368,10728663,0
1997-02-27,13.341,13.688,13.341,13.497,5779733,0
1997-02-28,13.444,13.742,13.394,13.66,5366173,0
1997-03-03,13.444,13.688,13.42,13.636,3016515,0
1997-03-04,13.66,13.742,13.287,13.287,2814338,0
1997-03-05,13.497,14.288,13.42,14.233,5727695,0
1997-03-06,14.187,14.187,13.612,13.768,6857393,0
1997-03-07,13.768,14.105,13.742,14.002,4999124,0
1997-03-10,14.025,14.187,14.002,14.002,3135333,0
1997-03-11,13.924,14.26,13.819,13.951,3841338,0
1997-03-12,13.979,14.16,13.951,14.002,3069019,0
1997-03-13,13.951,13.979,13.636,13.66,3403827,0
1997-03-14,13.66,13.896,13.394,13.819,6482978,0
1997-03-17,13.636,13.66,13.469,13.636,4210228,0
1997-03-18,13.768,13.819,13.525,13.612,3078226,0
1997-03-19,13.612,13.612,13.238,13.497,6860615,0
1997-03-20,13.497,13.497,13.213,13.287,3816006,0
1997-03-21,13.341,13.368,13.131,13.238,8062618,0
1997-03-24,13.213,13.213,12.758,12.976,7033318,0
1997-03-25,13.03,13.03,12.629,12.785,9200144,0
1997-03-26,12.846,12.95,12.159,12.315,12132379,0
1997-03-27,13.079,13.341,12.976,13.159,14945340,0
1997-03-31,13.104,13.341,12.976,13.131,9123232,0
1997-04-01,13.079,13.213,12.846,13.03,5624534,0
1997-04-02,13.071,13.071,12.94,12.94,2983817,0
1997-04-03,12.914,13.096,12.887,13.096,3187376,0
1997-04-04,13.096,13.786,13.023,13.55,5834079,0
1997-04-07,13.602,13.786,13.577,13.602,3236194,0
1997-04-08,13.577,13.577,13.341,13.525,1830633,0
1997-04-09,13.577,13.602,13.469,13.469,2614466,0
1997-04-10,13.444,13.577,13.444,13.469,1336478,0
1997-04-11,13.122,13.254,12.967,13.023,6196983,0
1997-04-14,12.995,13.023,12.838,12.94,2903684,0
1997-04-15,13.204,13.786,13.204,13.786,8637829,0
1997-04-16,13.733,13.786,13.42,13.707,7524712,0
1997-04-17,13.707,13.887,13.341,13.444,5487298,0
1997-04-18,13.469,13.707,13.469,13.525,1878528,0
1997-04-21,13.577,13.759,13.305,13.305,2542161,0
1997-04-22,13.368,13.811,13.254,13.759,3090662,0
1997-04-23,13.941,14.209,13.887,14.16,3539223,0
1997-04-24,14.392,14.392,13.915,14.051,3831208,0
1997-04-25,14.002,14.025,13.678,13.733,2220247,0
1997-04-28,13.707,14.078,13.678,14.078,2509925,0
1997-04-29,14.368,14.55,14.132,14.55,3000398,0
1997-04-30,14.524,14.896,14.441,14.634,5554536,0
1997-05-01,14.575,14.791,14.315,14.689,2277816,0
1997-05-02,14.689,14.922,14.498,14.922,3671858,0
1997-05-05,14.896,14.896,14.575,14.815,3388168,0
1997-05-06,14.599,14.634,14.233,14.368,4329964,0
1997-05-07,13.941,14.187,13.759,14.002,9216261,0
1997-05-08,13.887,14.105,13.887,14.002,6780481,0
1997-05-09,14.078,14.209,14.051,14.16,4514645,0
1997-05-12,14.169,14.47,14.169,14.368,4540433,0
1997-05-13,14.415,14.498,14.342,14.368,4842087,0
1997-05-14,14.415,14.47,14.233,14.368,2527888,0
1997-05-15,14.187,14.415,14.187,14.392,1798398,0
1997-05-16,14.368,14.498,14.26,14.368,2649006,0
1997-05-19,14.392,14.47,14.209,14.392,1661616,0
1997-05-20,14.392,14.575,14.209,14.55,1983071,0
1997-05-21,14.575,14.662,14.26,14.47,2521899,0
1997-05-22,14.16,14.26,14.051,14.132,3183231,0
1997-05-23,15.078,15.182,14.896,15.182,12389359,0
1997-05-27,15.105,15.348,15.078,15.208,4802479,0
1997-05-28,15.208,15.531,15.105,15.452,3956932,0
1997-05-29,15.452,15.579,15.374,15.452,1588852,0
1997-05-30,15.208,15.843,15.182,15.633,2170972,0
1997-06-02,15.688,15.739,15.504,15.633,1664839,0
1997-06-03,15.633,15.739,15.558,15.558,1573195,0
1997-06-04,15.504,15.714,15.452,15.633,2178800,0
1997-06-05,15.661,15.843,15.48,15.789,2131826,0
1997-06-06,15.843,16.32,15.789,16.32,2707496,0
1997-06-09,16.555,16.695,16.164,16.219,3364682,0
1997-06-10,16.219,16.476,16.219,16.346,2166822,0
1997-06-11,16.45,16.616,16.399,16.529,1598982,0
1997-06-12,16.64,17.033,16.616,16.98,3782853,0
1997-06-13,17.111,17.432,17.084,17.329,2911054,0
1997-06-16,17.353,17.405,16.929,17.006,3018817,0
1997-06-17,17.058,17.744,16.876,17.537,4322597,0
1997-06-18,17.163,17.302,16.98,17.111,1663918,0
1997-06-19,17.084,17.615,17.058,17.405,2083926,0
1997-06-20,17.457,17.77,17.405,17.405,4592934,0
1997-06-23,17.405,17.658,17.223,17.302,2805589,0
1997-06-24,17.405,17.76,17.248,17.76,2289787,0
1997-06-25,18.016,18.396,17.85,18.396,3633633,0
1997-06-26,18.344,18.344,17.825,18.117,3200732,0
1997-06-27,18.542,18.778,18.352,18.352,3808177,0
1997-06-30,18.483,18.569,17.111,17.111,3860219,0
1997-07-01,17.979,18.675,17.979,18.604,5553612,0
1997-07-02,18.622,19.013,18.379,18.987,2754931,0
1997-07-03,19.142,19.359,18.933,19.013,2537098,0
1997-07-07,19.334,19.464,18.831,19.092,3186911,0
1997-07-08,19.039,19.282,19.013,19.161,2591902,0
1997-07-09,19.204,19.344,18.483,18.534,2934542,0
1997-07-10,18.726,19.438,18.579,19.369,7348787,0
1997-07-11,19.464,19.57,19.282,19.306,3008228,0
1997-07-14,19.344,19.464,19.282,19.29,2059981,0
1997-07-15,19.316,19.334,18.987,19.264,3118754,0
1997-07-16,19.282,19.473,19.17,19.464,2610325,0
1997-07-17,19.413,19.413,19.114,19.204,2249263,0
1997-07-18,19.188,19.239,18.787,19.108,2335381,0
1997-07-21,18.987,19.013,18.588,18.7,1863330,0
1997-07-22,18.831,19.464,18.7,19.438,2718549,0
1997-07-23,19.445,19.464,19.306,19.422,2624138,0
1997-07-24,19.422,19.422,18.951,19.188,2568414,0
1997-07-25,19.257,19.445,19.17,19.282,2337688,0
1997-07-28,19.264,19.264,18.909,19.133,1594380,0
1997-07-29,19.142,19.239,18.866,19.057,2437620,0
1997-07-30,19.084,19.084,18.891,18.951,1644116,0
1997-07-31,18.961,19.003,18.43,18.458,1956360,0
1997-08-01,18.622,18.858,18.458,18.804,2480451,0
1997-08-04,18.924,19.239,18.752,19.092,2944671,0
1997-08-05,19.57,19.967,19.516,19.776,4505893,0
1997-08-06,19.942,20.149,19.752,20.019,3746926,0
1997-08-07,20.099,20.42,19.967,20.123,4223584,0
1997-08-08,20.073,20.091,19.57,20.019,4992677,0
1997-08-11,20.019,20.028,19.715,19.767,5216958,0
1997-08-12,19.725,19.743,19.114,19.306,4068840,0
1997-08-13,19.385,19.438,19.204,19.306,4091411,0
1997-08-14,19.306,19.385,19.092,19.29,2756316,0
1997-08-15,19.204,19.359,18.951,18.951,2315117,0
1997-08-18,18.987,19.003,18.526,18.534,4610896,0
1997-08-19,18.649,19.385,18.649,19.359,4383848,0
1997-08-20,19.344,19.752,19.133,19.204,6500934,0
1997-08-21,19.29,19.413,19.17,19.334,4512336,0
1997-08-22,19.211,19.29,18.858,18.978,2990725,0
1997-08-25,18.933,19.257,18.882,18.951,3123821,0
1997-08-26,18.909,19.084,18.726,19.057,2030965,0
1997-08-27,19.039,19.664,18.882,19.516,5632363,0
1997-08-28,19.57,19.715,19.114,19.133,3470606,0
1997-08-29,19.092,19.264,18.909,19.114,1800238,0
1997-09-02,19.29,19.507,19.264,19.491,2941451,0
1997-09-03,19.864,20.149,19.369,19.542,5204985,0
1997-09-04,19.673,19.95,19.586,19.822,2769671,0
1997-09-05,19.594,19.767,19.422,19.725,3159742,0
1997-09-08,19.891,19.975,19.725,19.975,2988885,0
1997-09-09,19.95,20.115,19.776,20.099,3974891,0
1997-09-10,20.091,20.091,19.725,19.767,3106319,0
1997-09-11,19.715,19.715,19.066,19.282,4442797,0
1997-09-12,19.142,19.385,18.882,19.385,4681355,0
1997-09-15,19.464,19.942,19.413,19.62,3020197,0
1997-09-16,20.099,20.785,19.916,20.68,5182652,0
1997-09-17,20.785,20.837,19.967,20.202,3415573,0
1997-09-18,20.473,20.601,20.019,20.073,2467787,0
1997-09-19,20.176,20.202,19.776,19.812,4262958,0
1997-09-22,19.891,19.942,19.359,19.594,3502383,0
1997-09-23,19.698,20.019,19.385,19.62,2627131,0
1997-09-24,19.57,19.776,19.257,19.413,1696849,0
1997-09-25,19.204,19.942,19.066,19.776,8700459,0
1997-09-26,19.891,20.019,19.464,19.725,4187201,0
1997-09-29,19.725,19.812,19.413,19.491,2388805,0
1997-09-30,19.57,20.149,19.516,19.942,3148920,0
1997-10-01,19.891,20.099,19.464,19.916,2701278,0
1997-10-02,19.994,20.628,19.916,20.499,2823321,0
1997-10-03,20.837,21.42,20.68,20.888,4481718,0
1997-10-06,21.079,21.557,20.976,21.029,2795231,0
1997-10-07,21.029,21.42,20.888,21.367,2801676,0
1997-10-08,21.447,21.471,20.465,20.656,5826710,0
1997-10-09,20.356,20.837,20.229,20.785,2475383,0
1997-10-10,20.706,20.706,20.282,20.491,2097283,0
1997-10-13,20.541,20.567,20.256,20.332,2257318,0
1997-10-14,20.123,20.514,20.099,20.308,1383682,0
1997-10-15,20.308,21.07,20.123,20.593,2623678,0
1997-10-16,20.759,21.02,20.656,20.732,3083983,0
1997-10-17,20.785,21.02,19.959,20.567,3289842,0
1997-10-20,20.732,20.759,20.384,20.619,1789416,0
1997-10-21,20.656,20.759,20.491,20.68,2486897,0
1997-10-22,20.732,20.732,20.356,20.438,1651026,0
1997-10-23,19.906,20.123,19.881,19.906,2412981,0
1997-10-24,20.332,20.332,19.43,19.542,3789988,0
1997-10-27,19.17,19.378,18.007,18.058,4743297,0
1997-10-28,17.206,21.02,17.18,18.266,9388272,0
1997-10-29,18.458,19.403,18.421,18.796,5296174,0
1997-10-30,18.37,19.325,18.292,18.37,3122208,0
1997-10-31,18.849,18.874,18.292,18.421,3218920,0
1997-11-03,18.849,19.039,18.483,19.039,2613315,0
1997-11-04,18.924,19.803,18.665,19.803,4233023,0
1997-11-05,20.332,20.384,19.829,20.149,4070915,0
1997-11-06,20.282,20.282,19.803,19.906,2497258,0
1997-11-07,19.698,19.881,19.542,19.881,2235904,0
1997-11-10,19.985,20.176,19.673,19.752,2705420,0
1997-11-11,19.906,19.985,19.776,19.959,1478553,0
1997-11-12,19.855,20.202,19.542,19.725,1962117,0
1997-11-13,19.698,20.176,19.248,19.776,3919861,0
1997-11-14,19.906,20.123,19.647,19.985,2955494,0
1997-11-17,20.149,20.732,20.099,20.384,2713484,0
1997-11-18,20.282,20.308,19.752,19.776,2831615,0
1997-11-19,19.803,20.149,19.43,20.065,9577089,0
1997-11-20,20.099,20.123,19.507,19.725,3510439,0
1997-11-21,19.725,20.282,19.62,20.099,4105913,0
1997-11-24,20.012,20.282,19.725,19.752,4059404,0
1997-11-25,19.855,20.038,19.752,19.829,2272978,0
1997-11-26,19.855,20.038,19.698,20.012,2393639,0
1997-11-28,20.229,20.541,20.229,20.229,1339243,0
1997-12-01,20.282,21.045,20.282,20.68,4541122,0
1997-12-02,20.759,21.02,20.593,21.02,1848593,0
1997-12-03,21.02,22.026,20.888,21.974,4283452,0
1997-12-04,22.236,22.236,21.818,21.949,4566450,0
1997-12-05,21.548,22.295,21.548,22.026,4607210,0
1997-12-08,22.026,22.295,22.026,22.182,2870295,0
1997-12-09,22.21,22.347,21.522,21.843,2115478,0
1997-12-10,21.601,21.732,21.447,21.732,2242122,0
1997-12-11,21.176,21.601,21.176,21.314,2417127,0
1997-12-12,21.548,21.818,21.367,21.627,2417587,0
1997-12-15,21.706,21.706,21.238,21.238,2934082,0
1997-12-16,21.574,21.87,21.393,21.818,2498643,0
1997-12-17,21.791,21.87,21.393,21.843,3210861,0
1997-12-18,21.843,22.106,21.627,21.87,3200501,0
1997-12-19,21.176,21.287,20.888,21.176,3392772,0
1997-12-22,21.238,21.338,20.837,21.21,2638877,0
1997-12-23,21.176,21.338,20.888,21.02,2315348,0
1997-12-24,20.967,21.045,20.656,20.785,853145,0
1997-12-26,20.862,20.967,20.68,20.888,418396,0
1997-12-29,20.967,21.367,20.888,21.262,1683721,0
1997-12-30,21.338,21.627,21.21,21.574,2914737,0
1997-12-31,21.627,22.295,21.627,22.236,2419890,0
1998-01-02,22.451,22.451,20.941,21.21,3608305,0
1998-01-05,21.42,21.732,21.287,21.706,4110061,0
1998-01-06,21.338,21.497,20.994,21.21,3367904,0
1998-01-07,21.097,21.123,20.593,21.045,3543372,0
1998-01-08,20.941,20.967,20.465,20.75,3668865,0
1998-01-09,20.567,20.593,19.881,20.166,3644227,0
1998-01-12,19.767,20.166,19.507,19.795,4617342,0
1998-01-13,19.822,20.012,19.352,19.637,5412917,0
1998-01-14,19.664,19.933,19.29,19.906,4447633,0
1998-01-15,19.795,19.906,19.264,19.352,2675949,0
1998-01-16,19.454,20.465,19.454,20.166,6202049,0
1998-01-20,20.356,20.967,20.194,20.888,3567780,0
1998-01-21,20.567,20.723,20.3,20.491,1692241,0
1998-01-22,20.323,20.619,20.219,20.619,1857804,0
1998-01-23,20.619,20.828,20.247,20.323,4326972,0
1998-01-26,20.3,20.356,20.115,20.194,2526732,0
1998-01-27,20.141,20.41,19.933,20.323,3231587,0
1998-01-28,20.356,21.357,20.356,21.279,5686244,0
1998-01-29,21.203,21.999,21.176,21.497,4115129,0
1998-01-30,21.574,21.809,21.522,21.653,2356564,0
1998-02-02,22.26,22.477,21.835,22.364,4310164,0
1998-02-03,22.364,23.27,22.131,22.816,5833849,0
1998-02-04,22.765,23.007,22.503,22.841,2096364,0
1998-02-05,22.868,23.06,22.503,22.816,3634556,0
1998-02-06,22.93,23.242,22.816,22.841,2160607,0
1998-02-09,22.841,22.841,22.477,22.61,2759305,0
1998-02-10,22.313,23.296,22.287,23.113,4295657,0
1998-02-11,23.215,24.467,23.215,24.467,3928147,0
1998-02-12,24.405,24.962,23.799,24.493,3295601,0
1998-02-13,24.172,24.382,23.876,23.964,1945998,0
1998-02-17,23.903,24.222,23.85,24.172,2768287,0
1998-02-18,23.85,24.172,23.565,23.747,4532606,0
1998-02-19,22.584,22.93,22.052,22.156,19863871,0
1998-02-20,22.428,22.61,22.21,22.531,8565983,0
1998-02-23,22.841,23.007,22.634,22.738,4841855,0
1998-02-24,22.634,22.738,22.393,22.555,3496166,0
1998-02-25,22.659,22.868,22.21,22.393,3570542,0
1998-02-26,22.451,22.451,21.923,22.26,4897348,0
1998-02-27,22.26,22.659,22.21,22.531,3399452,0
1998-03-02,22.659,22.714,22.287,22.428,3007534,0
1998-03-03,22.364,22.555,22.078,22.451,2177879,0
1998-03-04,22.503,22.503,21.679,21.861,3268660,0
1998-03-05,21.835,22.052,21.279,21.757,3079381,0
1998-03-06,21.783,22.428,21.783,22.052,3337047,0
1998-03-09,21.949,22.131,21.627,21.627,2936153,0
1998-03-10,21.732,22.34,21.653,22.26,3018357,0
1998-03-11,22.393,22.531,22.156,22.236,2448905,0
1998-03-12,22.364,22.555,21.949,22.026,1907085,0
1998-03-13,22.131,22.236,22.052,22.106,2759535,0
1998-03-16,22.131,22.451,22.078,22.364,4546879,0
1998-03-17,22.364,22.364,21.949,22.21,2912668,0
1998-03-18,21.949,22.555,21.949,22.555,3487876,0
1998-03-19,22.555,23.191,22.477,23.139,3958774,0
1998-03-20,23.242,23.399,23.113,23.27,4079436,0
1998-03-23,23.113,23.139,22.841,22.841,2632426,0
1998-03-24,22.958,23.242,22.93,23.191,2702431,0
1998-03-25,23.296,23.399,23.007,23.165,3031713,0
1998-03-26,23.06,23.113,22.584,22.61,2593512,0
1998-03-27,22.687,22.738,22.156,22.313,3432147,0
1998-03-30,22.393,22.555,22.26,22.555,2374067,0
1998-03-31,22.477,22.477,21.627,21.999,9208200,0
1998-04-01,22.182,22.634,21.999,22.531,4158876,0
1998-04-02,22.531,22.714,22.313,22.687,3378264,0
1998-04-03,22.896,23.27,22.738,23.215,5021922,0
1998-04-06,23.139,23.617,22.958,23.373,3873346,0
1998-04-07,23.425,23.476,22.999,23.165,4138153,0
1998-04-08,23.215,23.215,22.687,22.714,2453510,0
1998-04-09,22.816,22.999,22.659,22.896,1970869,0
1998-04-13,22.714,22.816,22.443,22.714,1984453,0
1998-04-14,22.495,22.574,22.287,22.287,2021296,0
1998-04-15,22.287,22.313,21.94,22.122,2378673,0
1998-04-16,21.783,21.914,21.063,21.437,6188003,0
1998-04-17,21.487,22.07,21.229,21.809,5171136,0
1998-04-20,22.236,22.495,22.07,22.07,4963895,0
1998-04-21,22.096,22.522,22.044,22.182,6904139,0
1998-04-22,22.21,22.287,22.044,22.236,3017896,0
1998-04-23,22.182,22.236,21.94,21.965,2220247,0
1998-04-24,21.965,22.018,21.383,21.566,2203669,0
1998-04-27,21.437,21.513,20.776,21.255,4642440,0
1998-04-28,21.279,21.539,21.063,21.114,3298135,0
1998-04-29,21.644,22.393,21.357,22.236,4502668,0
1998-04-30,22.287,22.548,21.992,22.495,3603700,0
1998-05-01,22.495,22.522,21.861,22.393,1983301,0
1998-05-04,22.393,22.393,21.783,21.914,2671574,0
1998-05-05,21.861,21.861,21.279,21.487,2821480,0
1998-05-06,21.513,21.592,21.114,21.383,4659017,0
1998-05-07,21.592,21.679,20.854,20.957,5382525,0
1998-05-08,21.012,21.114,20.637,20.75,5692927,0
1998-05-11,20.906,21.357,20.348,20.932,6214024,0
1998-05-12,20.985,21.592,20.854,21.487,6947200,0
1998-05-13,21.619,21.861,21.437,21.619,3413039,0
1998-05-14,21.487,22.287,21.437,22.236,3634785,0
1998-05-15,22.34,22.469,21.888,22.096,2900920,0
1998-05-18,21.965,21.965,21.437,21.566,2233599,0
1998-05-19,22.018,22.287,21.783,22.018,2316271,0
1998-05-20,22.018,22.469,21.835,21.94,2078861,0
1998-05-21,22.07,22.156,21.592,21.644,1998269,0
1998-05-22,21.644,21.965,21.513,21.861,1392433,0
1998-05-26,22.018,22.21,21.539,21.644,2046855,0
1998-05-27,22.018,23.318,21.965,22.896,8065610,0
1998-05-28,23.078,23.296,22.868,23.296,5044487,0
1998-05-29,23.215,23.824,23.191,23.617,4065157,0
1998-06-01,23.501,23.772,23.191,23.191,2912896,0
1998-06-02,23.191,23.318,22.791,22.949,1791950,0
1998-06-03,23.399,23.981,23.373,23.58,2929014,0
1998-06-04,23.476,23.58,23.024,23.452,2347583,0
1998-06-05,23.747,24.884,23.642,24.726,4735927,0
1998-06-08,24.755,25.336,24.648,24.832,3253000,0
1998-06-09,24.936,24.962,24.458,24.483,1908000,0
1998-06-10,24.275,25.49,24.197,25.31,3245404,0
1998-06-11,24.988,24.988,24.405,24.458,2325480,0
1998-06-12,24.458,24.674,23.824,24.275,1844680,0
1998-06-15,23.72,24.084,23.72,23.876,2244425,0
1998-06-16,23.876,24.197,23.617,23.957,2510387,0
1998-06-17,24.197,25.518,24.197,25.336,3938741,0
1998-06-18,25.258,25.518,25.126,25.49,2642332,0
1998-06-19,25.518,25.89,24.51,24.884,4919684,0
1998-06-22,24.936,25.788,24.936,25.258,1936557,0
1998-06-23,25.284,25.654,24.988,25.49,1616485,0
1998-06-24,25.682,26.978,25.629,26.872,3228823,0
1998-06-25,26.744,27.063,26.161,26.264,3328068,0
1998-06-26,26.213,26.82,26.213,26.718,1683721,0
1998-06-29,26.82,28.019,26.535,27.091,2520059,0
1998-06-30,26.952,27.192,26.343,27.091,2912896,0
1998-07-01,27.299,28.019,27.299,28.019,2724997,0
1998-07-02,28.047,28.974,27.993,28.419,3132340,0
1998-07-06,28.681,29.479,28.472,29.32,2842893,0
1998-07-07,29.106,29.32,28.305,28.523,2811350,0
1998-07-08,28.523,28.706,27.829,28.331,3073162,0
1998-07-09,28.331,28.974,28.331,28.681,2605716,0
1998-07-10,28.575,30.909,28.393,29.663,5420982,0
1998-07-13,29.21,29.297,28.846,28.897,4214603,0
1998-07-14,28.897,28.897,28.393,28.547,2986811,0
1998-07-15,28.575,28.628,28.047,28.393,3511135,0
1998-07-16,28.393,29.054,28.331,28.755,3491100,0
1998-07-17,28.819,28.819,27.891,28.123,3655280,0
1998-07-20,28.047,28.393,27.916,28.072,3182077,0
1998-07-21,28.123,28.175,27.351,27.619,3440673,0
1998-07-22,27.401,27.855,27.192,27.725,1822114,0
1998-07-23,27.192,27.464,26.718,26.744,2299921,0
1998-07-24,26.561,27.518,26.561,27.273,2472623,0
1998-07-27,27.168,27.299,26.872,27.091,1209827,0
1998-07-28,27.192,27.401,26.474,26.691,2112711,0
1998-07-29,26.637,27.037,26.446,26.718,1934486,0
1998-07-30,26.82,27.091,26.691,27.063,1756257,0
1998-07-31,27.063,27.063,26.239,26.318,1776753,0
1998-08-03,26.161,26.446,25.837,25.97,1539807,0
1998-08-04,26.021,26.291,25.387,25.764,2184326,0
1998-08-05,25.788,25.946,24.858,25.232,3164576,0
1998-08-06,22.419,22.841,21.748,22.705,19379387,0
1998-08-07,23.105,24.057,23.051,23.555,6987033,0
1998-08-10,23.555,23.58,22.896,23.155,3005002,0
1998-08-11,22.73,23.772,22.469,23.772,4600762,0
1998-08-12,23.799,24.163,23.233,23.876,2889408,0
1998-08-13,23.799,24.433,23.799,24.163,2704271,0
1998-08-14,24.329,24.382,23.824,23.957,1959122,0
1998-08-17,23.799,23.876,23.373,23.501,3702484,0
1998-08-18,23.799,24.458,23.711,24.382,2990267,0
1998-08-19,24.536,25.152,24.483,24.909,3028029,0
1998-08-20,24.806,24.909,24.483,24.726,2042713,0
1998-08-21,24.483,24.781,23.799,24.59,3212471,0
1998-08-24,24.755,24.962,24.433,24.59,1590461,0
1998-08-25,24.806,25.605,24.755,25.205,2995793,0
1998-08-26,25.093,25.97,24.884,25.49,2622296,0
1998-08-27,25.49,25.49,24.006,24.006,2980136,0
1998-08-28,24.113,24.303,23.635,24.057,3640312,0
1998-08-31,24.057,24.163,21.67,21.827,4775079,0
1998-09-01,21.879,23.747,21.722,23.296,4472503,0
1998-09-02,23.799,23.85,23.233,23.318,4220590,0
1998-09-03,22.999,24.189,22.678,24.189,3980420,0
1998-09-04,24.113,25.068,24.113,24.222,5601968,0
1998-09-08,25.041,25.284,24.64,25.126,2916120,0
1998-09-09,25.126,25.126,24.249,24.275,3027568,0
1998-09-10,23.981,24.084,23.476,23.635,2750327,0
1998-09-11,23.635,24.355,23.399,24.163,1843529,0
1998-09-14,24.303,24.832,24.275,24.458,2393410,0
1998-09-15,24.483,24.988,24.433,24.458,3050136,0
1998-09-16,24.51,24.536,24.006,24.51,3617286,0
1998-09-17,24.163,24.701,24.163,24.433,3743933,0
1998-09-18,24.113,24.222,24.084,24.113,12439328,0
1998-09-21,23.799,24.006,23.58,23.876,3576300,0
1998-09-22,23.903,24.755,23.684,24.564,4763331,0
1998-09-23,24.806,25.068,24.458,24.858,4464674,0
1998-09-24,24.909,25.068,24.329,24.329,3264976,0
1998-09-25,24.006,24.382,23.799,24.032,2605716,0
1998-09-28,24.113,24.59,24.057,24.222,3141550,0
1998-09-29,24.249,25.49,24.084,25.336,5316898,0
1998-09-30,25.179,25.205,24.364,24.64,4223121,0
1998-10-01,24.113,24.163,22.304,23.261,6255242,0
1998-10-02,23.318,23.981,22.756,23.608,4220818,0
1998-10-05,23.501,23.608,22.469,22.973,4402271,0
1998-10-06,23.261,23.608,23.051,23.105,3060959,0
1998-10-07,22.973,23.347,21.748,22.331,3479357,0
1998-10-08,21.487,21.914,20.665,21.429,4776226,0
1998-10-09,21.697,21.748,20.574,21.67,4344243,0
1998-10-12,22.973,24.519,22.973,24.249,7373655,0
1998-10-13,24.303,25.102,24.303,24.884,3863905,0
1998-10-14,24.781,25.205,24.674,24.972,2899542,0
1998-10-15,24.936,27.01,24.832,26.404,5763158,0
1998-10-16,26.854,27.384,26.081,26.91,5638350,0
1998-10-19,26.802,26.985,26.404,26.483,2012546,0
1998-10-20,26.43,27.309,26.273,26.273,3184155,0
1998-10-21,26.379,26.961,25.928,26.587,2256402,0
1998-10-22,26.587,26.662,25.928,26.326,1750497,0
1998-10-23,26.273,26.802,26.161,26.3,1893266,0
1998-10-26,26.587,27.437,26.404,27.335,2880197,0
1998-10-27,27.335,27.811,27.037,27.063,3617746,0
1998-10-28,27.01,27.491,26.483,27.152,2712791,0
1998-10-29,27.127,28.61,26.961,28.131,4397667,0
1998-10-30,28.393,28.428,27.601,27.655,2770817,0
1998-11-02,27.01,28.714,26.483,28.314,12927038,0
1998-11-03,28.131,28.183,27.384,27.628,4242926,0
1998-11-04,27.757,27.839,26.637,27.063,5137977,0
1998-11-05,27.037,27.491,26.854,27.175,3716071,0
1998-11-06,27.091,27.601,27.091,27.255,2838286,0
1998-11-09,27.255,27.309,26.91,27.01,2516142,0
1998-11-10,26.985,27.757,26.985,27.518,2840821,0
1998-11-11,27.709,27.734,27.201,27.41,2736972,0
1998-11-12,27.518,27.628,26.91,27.127,1750497,0
1998-11-13,27.228,27.863,27.228,27.709,3101713,0
1998-11-16,28.081,28.29,27.655,27.966,3299055,0
1998-11-17,27.966,28.157,27.335,27.966,2864080,0
1998-11-18,28.131,29.138,27.966,29.01,5145578,0
1998-11-19,29.036,29.087,28.792,28.957,2416437,0
1998-11-20,29.138,29.329,28.983,29.166,2351040,0
1998-11-23,29.271,29.782,29.244,29.462,2921872,0
1998-11-24,29.384,29.782,29.356,29.646,2791542,0
1998-11-25,29.646,29.693,29.384,29.618,1394967,0
1998-11-27,29.671,29.782,29.538,29.782,648206,0
1998-11-30,29.566,29.782,28.69,28.765,7315395,0
1998-12-01,28.765,30.522,28.765,30.262,8002751,0
1998-12-02,30.208,30.391,29.729,30.363,5046793,0
1998-12-03,30.34,30.416,29.566,29.566,4758266,0
1998-12-04,29.782,29.965,29.566,29.938,3806106,0
1998-12-07,29.965,30.044,29.244,29.511,3690051,0
1998-12-08,29.511,29.911,29.409,29.671,2502560,0
1998-12-09,29.566,30.156,29.566,29.991,4251446,0
1998-12-10,29.938,29.938,29.462,29.836,4288981,0
1998-12-11,29.671,29.756,29.329,29.356,2565882,0
1998-12-14,29.303,29.329,28.738,28.93,3278560,0
1998-12-15,28.93,29.01,28.819,28.983,4427139,0
1998-12-16,29.087,30.018,29.087,29.566,5511244,0
1998-12-17,29.836,30.686,29.809,30.608,4533294,0
1998-12-18,30.686,32.065,30.572,31.99,10062959,0
1998-12-21,31.99,32.337,31.85,31.963,4603755,0
1998-12-22,32.092,32.119,31.483,31.826,3583438,0
1998-12-23,31.875,32.275,31.799,32.247,3555344,0
1998-12-24,32.222,32.222,31.875,32.065,1075586,0
1998-12-28,32.247,32.247,32.016,32.092,1937478,0
1998-12-29,32.145,32.647,32.016,32.621,3799653,0
1998-12-30,32.647,32.647,32.247,32.275,2661214,0
1998-12-31,31.938,31.963,31.292,31.599,4912775,0
1999-01-04,31.616,31.693,30.945,31.084,5565816,0
1999-01-05,30.636,30.893,30.469,30.87,5280056,0
1999-01-06,30.845,31.01,30.469,30.608,5751413,0
1999-01-07,30.608,30.66,30.262,30.522,5229627,0
1999-01-08,30.581,30.845,30.469,30.608,5261861,0
1999-01-11,30.581,30.581,29.693,29.965,5318970,0
1999-01-12,29.911,30.234,29.538,29.646,4540662,0
1999-01-13,28.957,29.836,28.819,29.384,4729715,0
1999-01-14,30.018,30.018,29.618,29.756,5447917,0
1999-01-15,29.729,30.391,29.671,30.34,6101878,0
1999-01-19,30.545,30.636,29.693,29.756,6886867,0
1999-01-20,29.809,29.888,29.671,29.809,4506814,0
1999-01-21,29.592,29.592,28.872,29.356,7567080,0
1999-01-22,29.329,29.329,28.846,28.907,5769375,0
1999-01-25,28.872,29.863,28.765,29.809,8123867,0
1999-01-26,29.782,30.208,29.756,30.208,8282984,0
1999-01-27,30.444,31.241,30.391,30.87,12718641,0
1999-01-28,31.084,32.571,30.983,32.199,16509549,0
1999-01-29,32.337,34.221,31.91,33.935,14428154,0
1999-02-01,34.064,34.915,33.639,34.491,9486139,0
1999-02-02,35.446,36.722,35.446,36.191,13703041,0
1999-02-03,36.191,38,36.166,37.521,9407154,0
1999-02-04,37.097,37.235,36.411,36.748,6039481,0
1999-02-05,36.748,36.939,35.925,36.939,6296456,0
1999-02-08,36.837,36.964,35.663,36.063,6246955,0
1999-02-09,35.446,35.958,34.619,35.16,4019564,0
1999-02-10,35.16,35.236,34.491,34.863,3248624,0
1999-02-11,35.343,35.716,34.915,35.716,4386152,0
1999-02-12,35.446,36.063,35.289,35.767,3810711,0
1999-02-16,35.767,36.063,33.212,33.212,3742782,0
1999-02-17,31.511,32.865,31.347,31.938,23687018,0
1999-02-18,32.145,32.547,31.292,31.665,9146030,0
1999-02-19,31.693,32.172,30.845,31.856,5239297,0
1999-02-22,31.856,32.621,31.511,32.621,5296861,0
1999-02-23,32.621,33.022,32.311,32.788,4883070,0
1999-02-24,32.788,33.794,31.963,32.337,8357591,0
1999-02-25,31.292,31.408,30.234,30.818,12143433,0
1999-02-26,30.917,30.983,29.863,30.07,7497311,0
1999-03-01,29.965,30.545,29.911,30.234,4459605,0
1999-03-02,30.312,30.444,29.218,29.729,8863490,0
1999-03-03,29.297,29.538,28.792,29.113,5595519,0
1999-03-04,29.592,30.845,29.511,30.712,5604039,0
1999-03-05,31.241,32.065,31.217,32.041,6064807,0
1999-03-08,31.938,31.963,30.945,31.483,7601851,0
1999-03-09,31.483,31.511,30.181,30.545,17237658,0
1999-03-10,30.66,30.791,29.693,29.836,8463973,0
1999-03-11,29.836,29.836,27.94,28.183,21362919,0
1999-03-12,28.53,28.907,28.211,28.556,18504824,0
1999-03-15,28.957,29.938,28.907,29.756,10349411,0
1999-03-16,29.671,29.991,29.384,29.965,9530116,0
1999-03-17,30.181,30.608,29.965,30.363,5669666,0
1999-03-18,30.444,30.735,29.409,29.409,7904421,0
1999-03-19,29.646,29.863,29.511,29.646,6168658,0
1999-03-22,29.646,29.671,29.192,29.218,3511593,0
1999-03-23,29.063,29.087,28.34,28.556,5533118,0
1999-03-24,29.113,29.166,28.637,29.01,4139763,0
1999-03-25,29.063,29.836,29.036,29.511,4534905,0
1999-03-26,29.646,30.391,29.566,29.729,5678189,0
1999-03-29,30.018,30.763,29.965,30.363,4740768,0
1999-03-30,30.763,30.763,30.34,30.495,4255590,0
1999-03-31,30.66,31.347,30.469,30.608,8362195,0
1999-04-01,30.581,30.608,30.018,30.07,4833104,0
1999-04-05,29.809,29.836,28.846,28.93,12216889,0
1999-04-06,28.93,29.592,28.637,29.437,8727403,0
1999-04-07,29.566,30.181,29.511,29.68,4927973,0
1999-04-08,29.938,30.208,29.729,30.208,5038045,0
1999-04-09,30.444,31.164,30.416,30.763,7650207,0
1999-04-12,30.686,31.356,30.608,31.059,4421155,0
1999-04-13,30.955,31.136,30.735,30.9,3332444,0
1999-04-14,30.9,31.754,30.877,31.084,6591890,0
1999-04-15,31.059,31.084,29.836,30.181,6944206,0
1999-04-16,30.103,30.13,29.511,29.511,5484069,0
1999-04-19,29.538,29.888,28.983,29.303,7242169,0
1999-04-20,29.192,30.53,29.087,29.782,6176028,0
1999-04-21,29.809,31.754,29.756,31.408,5922733,0
1999-04-22,31.641,32.231,31.275,32.074,5478084,0
1999-04-23,32.128,32.128,31.408,31.408,4158876,0
1999-04-26,32.181,32.181,31.381,32.016,5203144,0
1999-04-27,32.256,32.737,32.155,32.438,4317302,0
1999-04-28,32.438,32.474,31.882,32.046,4428752,0
1999-04-29,32.155,32.231,31.434,31.511,5103208,0
1999-04-30,31.511,31.563,30.478,30.66,3752451,0
1999-05-03,30.581,30.686,30.018,30.686,6187081,0
1999-05-04,30.636,30.636,29.356,29.384,5973391,0
1999-05-05,29.618,29.618,28.583,29.511,7340034,0
1999-05-06,29.511,29.938,28.61,28.637,6893083,0
1999-05-07,28.664,28.765,27.734,28.714,5744274,0
1999-05-10,28.819,30.044,28.819,29.462,5410848,0
1999-05-11,29.462,29.911,29.303,29.809,3529092,0
1999-05-12,29.782,30.66,29.462,30.416,5611180,0
1999-05-13,30.478,31.084,30.34,30.53,4139763,0
1999-05-14,29.618,29.836,29.329,29.756,5351898,0
1999-05-17,29.863,30.363,29.218,30.234,3858609,0
1999-05-18,30.686,30.686,29.01,29.138,4673760,0
1999-05-19,29.409,29.646,28.482,28.765,5077879,0
1999-05-20,29.356,29.511,28.765,29.437,4635072,0
1999-05-21,29.384,29.592,28.556,28.907,2962173,0
1999-05-24,28.93,28.93,27.811,27.94,3258527,0
1999-05-25,28.019,28.081,26.744,26.844,5614863,0
1999-05-26,26.961,27.219,26.561,26.691,5781347,0
1999-05-27,26.587,27.518,26.213,27.283,6485507,0
1999-05-28,29.511,30.286,29.138,30.262,10945346,0
1999-06-01,30.208,31.164,29.836,31.11,7308946,0
1999-06-02,31.059,31.483,31.01,31.434,4242233,0
1999-06-03,31.434,32.016,30.9,31.136,5377457,0
1999-06-04,31.434,31.833,31.381,31.754,4199173,0
1999-06-07,31.808,31.856,31.408,31.781,3504688,0
1999-06-08,31.728,31.808,30.636,30.983,4141836,0
1999-06-09,31.059,31.328,30.955,31.164,1846524,0
1999-06-10,31.164,31.191,30.478,30.712,2581308,0
1999-06-11,30.791,31.275,30.66,30.763,2796378,0
1999-06-14,30.763,30.983,30.581,30.791,1986755,0
1999-06-15,30.791,31.641,30.763,31.036,3047601,0
1999-06-16,31.164,31.641,31.136,31.511,2596506,0
1999-06-17,31.356,31.938,30.926,31.408,3483963,0
1999-06-18,31.458,31.938,31.434,31.79,3364911,0
1999-06-21,31.808,32.074,31.217,31.703,4446944,0
1999-06-22,31.728,32.231,31.675,32.128,4764710,0
1999-06-23,32.128,32.363,31.641,32.206,4523392,0
1999-06-24,32.206,32.363,31.675,32.046,3415341,0
1999-06-25,32.016,32.284,31.356,31.408,3272347,0
1999-06-28,31.754,31.856,31.59,31.675,1926657,0
1999-06-29,31.754,32.155,31.458,32.128,2015077,0
1999-06-30,32.164,33.221,32.101,33.221,3974891,0
1999-07-01,33.221,33.891,33.065,33.145,2740422,0
1999-07-02,33.119,33.52,32.962,33.466,2267914,0
1999-07-06,33.466,33.76,33.221,33.361,2666737,0
1999-07-07,33.284,33.494,33.065,33.494,1696621,0
1999-07-08,33.494,33.657,33.247,33.62,2941218,0
1999-07-09,33.62,33.786,33.386,33.412,2181793,0
1999-07-12,33.065,33.145,32.319,32.447,3736105,0
1999-07-13,32.422,32.613,32.046,32.397,2726376,0
1999-07-14,32.474,32.563,31.572,31.944,3445733,0
1999-07-15,32.046,32.265,31.79,32.024,4042822,0
1999-07-16,31.972,32.372,31.817,32.347,2709337,0
1999-07-19,32.347,32.347,31.442,31.817,2514533,0
1999-07-20,31.817,31.817,31.301,31.328,1600135,0
1999-07-21,31.365,31.546,31.251,31.365,2612164,0
1999-07-22,31.39,31.39,30.773,30.877,2727070,0
1999-07-23,30.877,30.991,30.745,30.827,1626617,0
1999-07-26,30.453,30.852,30.295,30.53,1751192,0
1999-07-27,30.644,31.328,30.504,30.955,2175578,0
1999-07-28,31.044,31.546,31.019,31.275,1656319,0
1999-07-29,31.201,31.201,30.745,30.955,2396174,0
1999-07-30,30.9,31.226,30.745,30.745,1901095,0
1999-08-02,30.717,31.251,30.644,30.852,2263540,0
1999-08-03,30.717,30.717,29.895,30.208,2450284,0
1999-08-04,30.103,30.13,29.409,29.409,2129060,0
1999-08-05,29.384,29.972,28.61,29.756,3807252,0
1999-08-06,29.628,29.845,29.036,29.227,2046166,0
1999-08-09,28.801,28.907,28.482,28.53,3974431,0
1999-08-10,28.53,28.61,27.628,27.709,5213963,0
1999-08-11,28.003,28.664,27.975,28.61,5159395,0
1999-08-12,29.227,29.702,29.01,29.202,4142529,0
1999-08-13,29.384,30.27,29.227,30.181,4244539,0
1999-08-16,30.181,30.555,30.13,30.295,2626441,0
1999-08-17,31.044,31.301,30.991,31.173,3897521,0
1999-08-18,31.251,31.79,31.044,31.572,3427313,0
1999-08-19,31.467,31.675,31.067,31.546,2579236,0
1999-08-20,31.728,32.214,31.65,32.164,2415745,0
1999-08-23,32.214,32.372,31.625,32.046,3349945,0
1999-08-24,31.092,31.467,30.745,31.226,7516880,0
1999-08-25,31.52,32.511,31.416,32.265,6045003,0
1999-08-26,32.372,32.798,32.265,32.718,3550506,0
1999-08-27,32.422,32.563,31.572,31.817,4566679,0
1999-08-30,31.703,31.999,31.442,31.972,3695118,0
1999-08-31,32.238,33.412,31.999,33.369,8557232,0
1999-09-01,33.386,33.386,32.848,33.31,4685273,0
1999-09-02,33.31,33.31,32.718,33.091,3398072,0
1999-09-03,33.386,33.684,33.361,33.684,4850370,0
1999-09-07,33.811,34.508,33.657,34.508,7996992,0
1999-09-08,34.317,35.037,34.186,34.742,5662529,0
1999-09-09,34.69,34.69,34.343,34.402,4247530,0
1999-09-10,34.402,34.533,33.76,34.029,5967406,0
1999-09-13,34.029,34.508,33.839,34.081,5945526,0
1999-09-14,33.917,33.917,33.039,33.247,4771854,0
1999-09-15,33.247,33.247,32.538,32.638,4717278,0
1999-09-16,32.613,32.848,32.372,32.821,3836504,0
1999-09-17,32.821,33.361,32.563,33.171,2695519,0
1999-09-20,32.214,32.589,31.842,32.074,5567198,0
1999-09-21,31.675,31.703,29.947,30.745,10200200,0
1999-09-22,30.877,31.019,29.654,29.972,9643640,0
1999-09-23,30.078,30.322,29.12,29.28,7101939,0
1999-09-24,29.28,29.437,28.556,28.69,6108101,0
1999-09-27,29.176,29.437,28.801,28.907,4653149,0
1999-09-28,29.227,29.809,28.374,28.957,6211257,0
1999-09-29,29.28,30.347,29.227,29.6,4720385,0
1999-09-30,29.972,30.991,29.92,30.347,3804376,0
1999-10-01,30.295,30.295,27.36,28.264,6861997,0
1999-10-04,29.437,30.13,28.69,29.063,4723496,0
1999-10-05,29.063,29.871,28.53,29.12,3493746,0
1999-10-06,29.157,30.808,29.096,30.381,4343668,0
1999-10-07,31.399,31.451,29.418,29.901,3426507,0
1999-10-08,30.434,31.875,30.226,31.282,3503880,0
1999-10-11,31.282,31.282,30.434,30.754,3267852,0
1999-10-12,30.536,30.704,29.044,29.366,4009777,0
1999-10-13,29.418,30.112,28.565,28.723,3560871,0
1999-10-14,29.044,29.471,25.579,28.838,10459252,0
1999-10-15,28.723,28.723,27.55,28.299,3984796,0
1999-10-18,29.044,29.738,28.465,29.21,4711177,0
1999-10-19,30.754,30.754,29.688,30.278,4501284,0
1999-10-20,30.331,30.861,29.845,30.331,2620802,0
1999-10-21,30.112,30.164,28.193,29.157,6525805,0
1999-10-22,30.331,30.331,27.283,28.402,8503696,0
1999-10-25,28.514,29.418,27.82,28.62,3626612,0
1999-10-26,28.782,28.992,27.392,27.55,3650445,0
1999-10-27,27.765,28.782,27.446,28.299,4429675,0
1999-10-28,29.791,30.278,28.939,30.278,5669784,0
1999-10-29,30.278,30.486,29.21,29.471,4894470,0
1999-11-01,29.637,30.861,29.583,30.434,5682448,0
1999-11-02,31.282,32.465,30.808,30.973,8035790,0
1999-11-03,31.075,32.355,30.973,32.199,6210340,0
1999-11-04,32.465,32.571,31.826,32.199,5004423,0
1999-11-05,32.465,32.945,32.302,32.355,4985886,0
1999-11-08,32.413,32.571,31.128,31.554,4206428,0
1999-11-09,31.665,31.718,30.009,30.009,4919570,0
1999-11-10,29.901,30.486,29.845,30.226,4955494,0
1999-11-11,30.331,31.399,30.278,31.399,3568585,0
1999-11-12,31.128,31.282,30.536,30.861,2513955,0
1999-11-15,30.861,31.981,30.536,31.826,3510788,0
1999-11-17,33.212,33.692,32.838,33.317,5354660,0
1999-11-18,33.42,34.334,33.1,34.064,6923021,0
1999-11-19,33.908,33.908,32.945,33.048,4035914,0
1999-11-22,33.266,33.856,32.199,33.317,3906506,0
1999-11-23,33.369,33.535,31.981,32.465,4269292,0
1999-11-24,32.674,33.908,32.465,32.996,2992222,0
1999-11-26,33.484,34.064,33.048,33.212,1074084,0
1999-11-29,32.891,33.212,32.465,32.838,2459494,0
1999-11-30,32.465,33.535,32.247,33.163,2791774,0
1999-12-01,32.891,33.163,32.355,32.465,2923254,0
1999-12-02,32.674,34.171,32.621,33.684,4733052,0
1999-12-03,34.334,34.655,34.013,34.117,6055484,0
1999-12-06,33.908,34.117,33.1,33.317,3336131,0
1999-12-07,33.1,33.1,30.754,31.347,6669263,0
1999-12-08,31.608,31.929,31.075,31.182,3893150,0
1999-12-09,31.554,31.608,30.226,31.282,3570884,0
1999-12-10,32.041,32.041,30.486,30.808,3028262,0
1999-12-13,30.381,30.653,29.471,29.845,3824181,0
1999-12-14,29.688,30.381,29.312,30.164,4472046,0
1999-12-15,30.331,31.075,29.956,30.754,3364222,0
1999-12-16,30.861,30.973,29.044,29.688,4825619,0
1999-12-17,30.112,30.112,28.565,28.673,7036197,0
1999-12-20,28.992,29.262,28.246,28.723,5954511,0
1999-12-21,28.402,29.688,28.029,29.312,5770757,0
1999-12-22,29.312,30.6,29.157,30.331,4539395,0
1999-12-23,30.164,32.247,30.063,31.826,4375905,0
1999-12-27,31.875,32.092,31.234,31.981,2517872,0
1999-12-28,31.608,31.718,30.754,30.861,2076099,0
1999-12-29,31.182,32.413,31.075,32.041,3095268,0
1999-12-30,32.041,32.465,31.182,31.347,1579069,0
1999-12-31,31.451,31.772,31.075,31.128,802716,0
2000-01-03,28.193,30.112,27.975,29.262,10669371,0
2000-01-04,29.312,30.331,29.262,29.471,5882549,0
2000-01-05,29.938,31.59,29.618,31.328,6725221,0
2000-01-06,31.267,32.771,31.059,32.502,7058301,0
2000-01-07,33.995,36.773,33.62,36.141,13283725,0
2000-01-10,35.602,36.99,35.446,35.871,8021054,0
2000-01-11,35.55,36.837,35.446,36.027,5081679,0
2000-01-12,35.602,35.976,35.335,35.976,3734146,0
2000-01-13,35.925,37.739,35.871,37.208,5790442,0
2000-01-14,38.277,38.435,37.313,37.53,6631268,0
2000-01-18,38.062,38.382,37.53,37.954,6847951,0
2000-01-19,38.163,39.025,37.853,38.435,4937070,0
2000-01-20,39.127,39.449,37.634,37.634,7003844,0
2000-01-21,38.485,38.485,37.042,37.261,7029172,0
2000-01-24,37.853,38.435,36.245,36.837,6619985,0
2000-01-25,37.417,38.485,37.313,38.11,4309241,0
2000-01-26,38.277,39.616,38.062,39.449,7586535,0
2000-01-27,40.093,40.63,38.756,39.719,5226746,0
2000-01-28,39.501,39.501,37.903,38.327,4583723,0
2000-01-31,38.327,39.127,36.99,39.127,4279653,0
2000-02-01,38.919,39.772,38.461,39.667,3408778,0
2000-02-02,39.449,39.823,38.277,38.485,3568009,0
2000-02-03,38.806,39.18,37.634,39.127,3771682,0
2000-02-04,39.345,42.445,39.292,41.107,6582339,0
2000-02-07,40.943,42.126,40.63,42.126,5035623,0
2000-02-08,41.909,42.497,41.638,42.445,3832357,0
2000-02-09,42.343,42.497,41.7,41.803,4243156,0
2000-02-10,41.909,42.072,41.057,41.057,2404923,0
2000-02-11,41.7,41.7,38.485,39.345,7096067,0
2000-02-14,39.667,41.107,39.501,39.667,5325298,0
2000-02-15,39.875,39.875,38.382,38.86,5331866,0
2000-02-16,38.86,39.345,37.687,37.853,5490406,0
2000-02-17,39.554,40.414,39.501,39.823,6508995,0
2000-02-18,40.63,41.378,40.517,40.788,6423568,0
2000-02-22,41.057,42.654,40.788,42.072,4780376,0
2000-02-23,42.072,42.126,40.683,41.481,3625457,0
2000-02-24,41.909,42.715,41.16,42.343,7263931,0
2000-02-25,42.552,42.603,39.667,40.57,3474056,0
2000-02-28,40.57,42.396,38.973,41.057,6554013,0
2000-02-29,41.16,41.909,40.362,41.431,3785383,0
2000-03-01,41.378,42.177,40.57,42.02,2760227,0
2000-03-02,41.909,43.192,41.638,41.909,3708933,0
2000-03-03,42.126,44.044,42.02,43.941,3598635,0
2000-03-06,44.687,45.28,41.96,42.343,7024568,0
2000-03-07,43.192,43.192,41.96,42.343,4033264,0
2000-03-08,41.909,42.229,41.214,41.854,3741283,0
2000-03-09,41.481,42.924,41.481,42.767,4000337,0
2000-03-10,42.767,44.633,42.552,43.834,3434916,0
2000-03-13,42.976,44.426,42.603,42.924,2418162,0
2000-03-14,43.088,43.244,39.345,40.093,6307167,0
2000-03-15,40.63,42.552,39.823,41.909,5120593,0
2000-03-16,42.552,45.972,42.177,45.005,4858547,0
2000-03-17,45.123,46.883,44.633,45.061,5840757,0
2000-03-20,45.223,46.076,44.958,45.652,2765063,0
2000-03-21,45.754,45.754,43.192,45.548,6975174,0
2000-03-22,45.332,47.042,44.851,46.835,3480621,0
2000-03-23,46.616,48.274,45.332,47.953,5062566,0
2000-03-24,47.735,48.379,46.936,47.042,4143565,0
2000-03-27,46.616,49.074,45.754,48.752,4240624,0
2000-03-28,47.9,49.499,47.092,47.735,5439743,0
2000-03-29,48.22,48.857,46.835,47.415,5236416,0
2000-03-30,46.616,46.717,42.552,43.618,9061750,0
2000-03-31,44.26,45.433,43.516,43.992,5167567,0
2000-04-03,45.332,47.684,45.223,47.145,4426333,0
2000-04-04,47.362,48.532,44.687,47.788,7823942,0
2000-04-05,47.073,48.466,46.652,47.823,5019158,0
2000-04-06,47.717,48.952,47.5,47.873,3027108,0
2000-04-07,48.361,49.107,47.771,47.988,2806972,0
2000-04-10,48.144,49.377,47.873,49.377,2879277,0
2000-04-11,48.786,48.84,47.553,47.717,2772545,0
2000-04-12,47.873,48.195,46.163,46.277,3127848,0
2000-04-13,46.216,46.598,43.228,43.758,5946104,0
2000-04-14,42.795,43.332,40.874,41.569,5592066,0
2000-04-17,40.874,41.457,38.728,41.297,7548430,0
2000-04-18,41.891,45.261,41.778,44.776,4395019,0
2000-04-19,44.722,45.149,43.81,44.941,2740311,0
2000-04-20,44.567,45.043,43.976,44.879,1973284,0
2000-04-24,44.879,46.433,44.505,46.113,2369922,0
2000-04-25,46.113,46.113,45.095,45.363,2979902,0
2000-04-26,45.363,46.008,44.825,45.363,2283111,0
2000-04-27,45.363,47.073,45.363,46.972,3283972,0
2000-04-28,46.652,46.807,44.297,44.45,4261578,0
2000-05-01,45.363,45.686,42.907,44.722,3240566,0
2000-05-02,44.722,46.859,43.976,46.327,3056123,0
2000-05-03,46.327,47.025,45.578,46.163,2792464,0
2000-05-04,47.073,47.234,46.216,46.652,2808008,0
2000-05-05,46.008,48.091,45.954,47.873,2185938,0
2000-05-08,47.073,47.988,46.652,47.823,2170854,0
2000-05-09,47.936,48.631,46.216,46.536,2656720,0
2000-05-10,46.598,47.073,46.216,46.701,2240974,0
2000-05-11,47.5,47.717,46.701,47.345,2201251,0
2000-05-12,47.073,47.127,45.79,46.136,1778248,0
2000-05-15,46.216,48.361,46.216,48.038,2859010,0
2000-05-16,48.681,49.004,47.717,48.786,2438887,0
2000-05-17,48.361,48.681,47.771,48.466,2133667,0
2000-05-18,48.681,48.681,46.859,47.345,3339813,0
2000-05-19,46.752,46.859,45.095,45.261,4579578,0
2000-05-22,44.505,44.567,42.045,43.063,4519937,0
2000-05-23,42.368,42.368,39.426,40.978,7922613,0
2000-05-24,41.507,43.011,40.171,42.211,7118748,0
2000-05-25,42.688,44.399,42.472,42.846,6087260,0
2000-05-26,43.652,43.706,41.507,42.262,2133091,0
2000-05-30,42.472,44.399,42.42,44.132,3329569,0
2000-05-31,44.399,45.261,44.079,44.185,3720679,0
2000-06-01,44.185,44.185,42.96,43.228,3170105,0
2000-06-02,43.652,43.81,41.569,42.045,5025259,0
2000-06-05,42.045,43.489,41.891,42.586,3541295,0
2000-06-06,42.795,43.652,42.151,43.063,3321046,0
2000-06-07,42.637,42.688,41.187,41.405,4785205,0
2000-06-08,40.761,41.084,39.91,40.441,6715202,0
2000-06-09,40.657,42.151,40.657,41.507,2371305,0
2000-06-12,41.297,41.507,40.231,41.325,3971898,0
2000-06-13,41.351,42.316,41.133,42.072,2218522,0
2000-06-14,42.368,43.489,42.262,43.143,2821134,0
2000-06-15,43.228,44.297,42.472,43.28,3229628,0
2000-06-16,43.116,43.228,42.045,42.743,3611990,0
2000-06-19,42.151,43.652,41.133,43.409,2701857,0
2000-06-20,43.435,43.758,43.011,43.359,3393464,0
2000-06-21,43.541,43.652,42.586,43.143,2858554,0
2000-06-22,42.795,42.846,40.978,41.084,4140340,0
2000-06-23,41.084,41.507,40.441,40.71,3010876,0
2000-06-26,40.71,41.351,40.335,40.925,3587466,0
2000-06-27,41.297,41.457,40.231,40.231,3371816,0
2000-06-28,40.119,41.032,39.371,40.702,3130500,0
2000-06-29,40.553,41.297,39.371,41.032,5050936,0
2000-06-30,41.187,43.541,40.066,42.637,5150414,0
2000-07-03,42.637,42.637,40.71,41.778,1771457,0
2000-07-05,41.985,41.985,40.857,41.125,3113577,0
2000-07-06,41.022,42.307,40.702,41.769,2708072,0
2000-07-07,41.985,43.107,41.873,42.889,3812207,0
2000-07-10,42.629,43.426,42.629,43.271,3245749,0
2000-07-11,43.376,43.914,42.837,43.914,2642790,0
2000-07-12,44.559,44.559,42.463,43.001,2793385,0
2000-07-13,43.001,44.234,42.889,43.48,4305440,0
2000-07-14,43.48,43.914,42.463,43.055,2339298,0
2000-07-17,42.629,43.968,42.515,43.592,2255477,0
2000-07-18,43.533,44.816,42.837,44.607,2256053,0
2000-07-19,44.442,44.496,42.463,43.271,2563692,0
2000-07-20,43.643,44.442,43.592,44.07,2002184,0
2000-07-21,44.122,44.34,43.107,43.271,2037414,0
2000-07-24,43.055,44.931,43.055,44.816,1867591,0
2000-07-25,44.982,45.406,44.661,45.034,2662363,0
2000-07-26,44.661,44.982,43.853,44.34,2644057,0
2000-07-27,44.767,46.807,44.469,46.268,2595123,0
2000-07-28,46.807,47.127,44.175,44.559,3156290,0
2000-07-31,45.088,45.624,43.75,43.75,2365546,0
2000-08-01,44.982,47.065,44.661,46.859,3246671,0
2000-08-02,46.744,47.389,46.371,46.744,2414364,0
2000-08-03,46.488,47.5,46.268,47.127,2436470,0
2000-08-04,47.065,48.144,46.371,47.771,2128025,0
2000-08-07,47.979,48.144,47.553,47.873,2202633,0
2000-08-08,48.091,48.144,46.536,47.5,2801905,0
2000-08-09,47.283,48.943,46.962,48.195,3729078,0
2000-08-10,48.352,48.734,47.979,48.195,2546995,0
2000-08-11,48.195,48.466,46.589,47.127,2613315,0
2000-08-14,46.909,46.962,45.841,46.536,2386501,0
2000-08-15,46.049,46.425,45.73,46.049,2853370,0
2000-08-16,46.268,47.873,46.268,46.693,1854235,0
2000-08-17,47.016,48.517,44.122,44.982,7964983,0
2000-08-18,44.559,44.661,42.837,43.533,5974543,0
2000-08-21,43.914,45.57,41.985,43.697,3432954,0
2000-08-22,42.629,42.951,41.551,42.568,10790147,0
2000-08-23,42.463,43.968,42.412,43.592,4078744,0
2000-08-24,43.643,44.234,43.271,43.643,3572728,0
2000-08-25,43.697,44.559,43.643,44.287,2199987,0
2000-08-28,44.767,44.982,44.392,44.442,2311090,0
2000-08-29,44.496,45.355,43.853,44.661,2644747,0
2000-08-30,44.713,45.624,44.713,45.523,2320530,0
2000-08-31,45.355,45.406,43.802,43.923,3130382,0
2000-09-01,44.07,44.879,43.376,44.496,2357146,0
2000-09-05,44.496,44.496,42.889,43.802,2143453,0
2000-09-06,44.442,44.816,43.697,43.914,3821765,0
2000-09-07,44.122,44.559,43.914,44.287,2134474,0
2000-09-08,44.234,44.34,43.055,44.287,5389086,0
2000-09-11,42.951,44.496,42.515,44.122,3836504,0
2000-09-12,44.122,44.496,42.889,42.951,3632255,0
2000-09-13,42.734,42.837,42.193,42.515,3110467,0
2000-09-14,42.837,43.055,42.629,42.837,3157671,0
2000-09-15,42.785,43.533,42.629,42.785,3341541,0
2000-09-18,41.985,42.255,41.769,42.038,2441536,0
2000-09-19,41.663,41.716,40.969,41.342,3727699,0
2000-09-20,40.702,40.969,40.214,40.702,3399223,0
2000-09-21,40.91,42.837,40.91,41.985,4854403,0
2000-09-22,41.551,42.734,41.551,42.515,3924812,0
2000-09-25,43.055,43.426,42.463,42.837,2785899,0
2000-09-26,43.001,43.271,41.231,42.193,2266069,0
2000-09-27,42.143,42.412,41.396,41.985,4210460,0
2000-09-28,42.515,43.533,42.463,43.271,4461908,0
2000-09-29,43.055,45.624,43.001,44.392,4116046,0
2000-10-02,44.392,44.496,43.533,44.07,2683551,0
2000-10-03,44.559,46.268,44.34,45.306,3086174,0
2000-10-04,46.311,46.311,42.237,44.541,5290877,0
2000-10-05,44.705,45.669,44.705,45.397,2832991,0
2000-10-06,45.452,45.504,42.985,45.024,4679397,0
2000-10-09,44.591,45.397,44.433,45.131,2710375,0
2000-10-10,45.242,45.825,44.705,45.348,2539516,0
2000-10-11,45.024,45.562,43.844,44.541,3166768,0
2000-10-12,44.591,46.311,44.591,45.669,5508020,0
2000-10-13,45.348,45.397,44.216,44.591,5099982,0
2000-10-16,44.591,45.452,44.385,44.651,2795458,0
2000-10-17,45.024,46.095,44.922,45.669,2593166,0
2000-10-18,45.562,46.526,45.562,46.261,3341194,0
2000-10-19,45.562,47.058,44.808,45.825,3713657,0
2000-10-20,45.452,45.562,43.74,44.385,3622471,0
2000-10-23,44.167,45.348,43.369,43.74,3505146,0
2000-10-24,44.167,45.131,43.418,43.74,3469684,0
2000-10-25,43.949,45.024,43.74,44.705,4441877,0
2000-10-26,44.591,44.651,43.688,44.268,5093072,0
2000-10-27,44.167,45.242,43.949,44.488,3711236,0
2000-10-30,45.024,46.261,43.949,45.936,4686077,0
2000-10-31,46.311,46.901,45.504,46.579,3066596,0
2000-11-01,46.311,47.762,46.311,47.172,4692983,0
2000-11-02,47.273,47.599,46.798,47.491,2818716,0
2000-11-03,47.918,48.403,47.44,48.135,2976332,0
2000-11-06,48.135,49.098,47.918,48.882,2947780,0
2000-11-07,48.882,48.934,47.44,47.864,2272403,0
2000-11-08,47.864,48.724,47.648,48.239,1872197,0
2000-11-09,48.135,48.457,46.686,48.082,2929935,0
2000-11-10,48.292,49.256,47.491,47.599,2122729,0
2000-11-13,47.225,47.491,46.095,46.901,2711523,0
2000-11-14,45.885,47.491,45.669,47.328,2498873,0
2000-11-15,47.172,47.699,46.579,47.328,2741808,0
2000-11-16,46.261,46.47,43.097,44.167,7523331,0
2000-11-17,43.097,43.574,39.823,41.17,13878275,0
2000-11-20,41.17,43.74,40.309,42.506,6601677,0
2000-11-21,44.974,46.579,42.29,43.844,12555614,0
2000-11-22,43.628,45.504,43.148,44.758,4639793,0
2000-11-24,46.686,46.686,44.86,45.348,2029357,0
2000-11-27,45.452,46.208,45.348,45.936,2846577,0
2000-11-28,45.936,46.526,45.885,46.362,2055145,0
2000-11-29,46.362,46.634,46.145,46.526,2487476,0
2000-11-30,46.311,46.362,45.242,45.669,4559546,0
2000-12-01,46.311,46.526,46.042,46.261,3376655,0
2000-12-04,46.261,48.343,46.145,47.599,3655280,0
2000-12-05,47.38,48.189,46.851,47.544,3310222,0
2000-12-06,47.544,48.021,46.735,47.118,3003621,0
2000-12-07,46.579,47.648,46.208,47.599,2594088,0
2000-12-08,47.816,48.51,47.491,48.082,3008340,0
2000-12-11,48.021,48.457,46.901,46.901,2921532,0
2000-12-12,46.362,46.579,45.825,46.261,3313329,0
2000-12-13,46.735,48.882,46.735,48.021,4543192,0
2000-12-14,48.082,50.601,47.491,50.167,5067283,0
2000-12-15,49.74,50.976,48.189,48.403,7729762,0
2000-12-18,48.667,48.724,47.44,47.699,4035109,0
2000-12-19,47.648,47.762,46.311,47.38,4075522,0
2000-12-20,46.311,47.058,45.991,46.311,4468589,0
2000-12-21,46.311,47.599,46.311,47.491,3175747,0
2000-12-22,48.135,50.384,47.816,49.848,4201247,0
2000-12-26,49.959,50.923,49.795,50.601,1751421,0
2000-12-27,50.811,52.958,50.706,52.313,4781410,0
2000-12-28,52.632,53.173,52.106,52.313,5090887,0
2000-12-29,52.313,52.852,51.67,51.783,2968505,0
2001-01-02,51.67,52.156,51.028,51.028,4109829,0
2001-01-03,51.02,51.825,50.003,50.533,5416029,0
2001-01-04,50.212,50.212,46.295,46.998,9353962,0
2001-01-05,47.049,47.049,44.583,46.086,8088866,0
2001-01-08,45.597,46.725,45.443,45.816,4510610,0
2001-01-09,45.816,46.678,45.496,45.922,4525695,0
2001-01-10,45.922,45.972,44.633,45.172,4378205,0
2001-01-11,45.922,46.354,45.172,45.379,3695461,0
2001-01-12,45.922,47.154,45.496,47.049,4975063,0
2001-01-16,47.049,47.424,46.242,47.371,3899710,0
2001-01-17,47.424,47.797,46.295,46.354,11636732,0
2001-01-18,46.354,47.154,45.496,46.883,6466053,0
2001-01-19,46.998,47.371,46.883,47.1,3460473,0
2001-01-22,47.207,47.961,47.049,47.797,3668520,0
2001-01-23,47.849,48.822,46.936,47.264,4820322,0
2001-01-24,47.318,47.371,45.379,46.025,5639965,0
2001-01-25,46.025,46.998,45.816,46.883,4214257,0
2001-01-26,46.883,47.526,46.616,47.154,3183344,0
2001-01-29,47.424,47.831,46.78,46.867,2546425,0
2001-01-30,47.082,47.59,46.242,46.825,2226580,0
2001-01-31,46.825,46.825,45.504,46.354,3466808,0
2001-02-01,46.268,46.47,45.363,46.425,4189847,0
2001-02-02,46.479,46.953,45.841,46,3018126,0
2001-02-05,46,46.136,45.233,45.588,3298942,0
2001-02-06,45.496,45.496,44.531,44.531,3425935,0
2001-02-07,43.783,43.949,43.392,43.559,6739727,0
2001-02-08,43.559,45.061,43.559,44.442,4524887,0
2001-02-09,44.442,44.808,43.949,44.442,3657007,0
2001-02-12,44.633,45.624,44.426,44.897,2837599,0
2001-02-13,45.061,45.149,43.862,44.974,3631100,0
2001-02-14,45.005,45.348,44.399,44.426,3586087,0
2001-02-15,44.46,44.46,43.001,43.574,4030964,0
2001-02-16,42.915,44.278,42.758,43.819,3358003,0
2001-02-20,43.992,44.193,43.124,44.105,5569272,0
2001-02-21,43.601,45.496,43.299,44.2,4312811,0
2001-02-22,44.2,44.209,41.415,42.915,7053930,0
2001-02-23,42.871,42.924,41.281,42.012,3726319,0
2001-02-26,42.054,44.243,41.985,43.949,3988477,0
2001-02-27,44.505,45.496,44.287,44.576,6321787,0
2001-02-28,44.633,44.931,42.942,43.931,5096069,0
2001-03-01,43.776,43.862,40.77,42.229,7027217,0
2001-03-02,41.847,42.272,41.795,42.16,6844958,0
2001-03-05,42.272,42.524,41.647,42.229,2972877,0
2001-03-06,42.915,43.134,42.012,42.316,3563518,0
2001-03-07,42.36,42.654,41.075,42.045,3473711,0
2001-03-08,42.054,43.732,42.002,43.219,5346484,0
2001-03-09,43.219,43.516,42.837,43.35,2838632,0
2001-03-12,43.35,43.516,40.978,40.978,3984563,0
2001-03-13,41.075,41.075,38.884,40.241,4683429,0
2001-03-14,38.625,39.616,38.071,38.564,5861481,0
2001-03-15,39.91,41.622,39.788,41.224,5736331,0
2001-03-16,41.249,41.542,39.788,39.91,7074302,0
2001-03-19,40.683,40.683,39.06,40.103,4676404,0
2001-03-20,40.986,41.716,40.517,40.597,6435772,0
2001-03-21,40.597,40.597,39.006,39.442,5342683,0
2001-03-22,38.71,38.71,36.044,37.097,8657286,0
2001-03-23,38.2,38.286,37.392,37.981,5451720,0
2001-03-26,38.625,38.701,37.73,37.772,4908516,0
2001-03-27,38.409,39.91,38.008,39.006,5220874,0
2001-03-28,39.18,40.283,38.884,39.952,3975814,0
2001-03-29,39.998,41.205,39.823,40.143,4096245,0
2001-03-30,40.387,40.683,38.71,39.259,4630005,0
2001-04-02,39.225,39.234,37.765,37.912,4744104,0
2001-04-03,37.912,37.929,35.618,35.949,5783189,0
2001-04-04,35.663,35.663,34.334,34.985,8199281,0
2001-04-05,36.097,37.73,35.976,37.461,6523850,0
2001-04-06,37.461,37.47,36.097,36.53,3989287,0
2001-04-09,36.53,37.296,36.219,36.374,2756081,0
2001-04-10,36.955,36.974,35.236,36.053,4778989,0
2001-04-11,36.435,36.513,34.977,35.227,3860565,0
2001-04-12,35.236,37.027,35.16,36.955,3295023,0
2001-04-16,36.955,37.809,36.818,37.165,2788203,0
2001-04-17,37.08,38.86,37.08,38.798,4849336,0
2001-04-18,39.746,40.821,38.336,39.034,4924289,0
2001-04-19,39.362,40.821,38.66,40.362,4889978,0
2001-04-20,40.3,40.457,39.06,39.658,5372274,0
2001-04-23,39.102,39.528,38.668,39.362,3622700,0
2001-04-24,38.668,38.668,37.47,37.809,8662466,0
2001-04-25,37.809,38.574,37.73,38.062,4704498,0
2001-04-26,37.809,37.809,36.653,36.837,5665753,0
2001-04-27,36.837,38.244,36.522,38.027,3901552,0
2001-04-30,38.244,38.929,38.087,38.327,4745141,0
2001-05-01,38.546,39.528,38.071,38.774,6332264,0
2001-05-02,38.884,39.276,38.59,39.11,3770411,0
2001-05-03,39.015,39.11,37.954,38.336,4499099,0
2001-05-04,37.383,39.528,37.383,39.285,5711231,0
2001-05-07,39.234,39.276,38.153,38.493,4688958,0
2001-05-08,38.493,38.546,37.609,37.695,2786132,0
2001-05-09,37.73,38.372,36.99,37.434,3823260,0
2001-05-10,37.895,37.895,37.061,37.338,3998612,0
2001-05-11,37.383,37.592,35.925,36.646,5803456,0
2001-05-14,36.646,37.357,36.262,36.93,2948010,0
2001-05-15,36.99,37.374,36.097,37.173,4146213,0
2001-05-16,37.173,38.719,37.071,37.912,5817157,0
2001-05-17,38.372,39.875,38.286,39.379,4444295,0
2001-05-18,39.528,39.65,38.253,38.625,4016688,0
2001-05-21,39.318,39.362,37.512,37.695,5692810,0
2001-05-22,37.809,38.668,37.288,38.235,8054673,0
2001-05-23,36.897,37.772,35.446,35.889,20099320,0
2001-05-24,35.663,36.731,35.236,36.332,6962395,0
2001-05-25,36.609,36.637,36.063,36.522,4740537,0
2001-05-29,36.392,37.165,36.262,36.914,3899941,0
2001-05-30,37.208,37.47,36.697,36.955,7885541,0
2001-05-31,36.955,37.009,36.262,36.939,4482059,0
2001-06-01,36.939,37.296,36.739,36.955,3265896,0
2001-06-04,36.955,37.643,36.609,37.557,4511533,0
2001-06-05,38.244,38.363,37.6,38.227,7429033,0
2001-06-06,38.418,38.435,37.878,38.418,3409583,0
2001-06-07,38.327,38.868,37.887,38.461,4510726,0
2001-06-08,38.418,39.102,38.153,38.263,3145694,0
2001-06-11,38.476,38.756,37.609,38.608,3936900,0
2001-06-12,38.244,38.244,37.809,37.895,3413382,0
2001-06-13,37.853,38.71,37.772,38.344,2445681,0
2001-06-14,38.344,38.71,37.392,37.73,2975758,0
2001-06-15,37.208,37.912,37.208,37.574,6318335,0
2001-06-18,37.557,39.276,37.557,38.684,4567488,0
2001-06-19,39.442,40.326,39.189,40.143,6454191,0
2001-06-20,40.597,41.681,40.344,41.681,6153695,0
2001-06-21,41.769,42.03,41.116,41.378,5388167,0
2001-06-22,41.378,41.415,40.258,40.735,4449475,0
2001-06-25,40.735,40.735,39.589,40.474,3273378,0
2001-06-26,40.223,40.474,39.719,40.258,3728736,0
2001-06-27,40.049,40.223,39.189,39.435,4500364,0
2001-06-28,39.435,41.249,39.435,41.075,3519192,0
2001-06-29,40.995,41.125,39.146,39.537,5436525,0
2001-07-02,39.961,41.048,39.875,40.326,3105747,0
2001-07-03,40.441,40.63,40.3,40.517,1361229,0
2001-07-05,40.517,40.612,40.134,40.379,2380055,0
2001-07-06,39.84,40.006,39.362,39.858,1759710,0
2001-07-09,40.179,40.621,39.58,39.84,3127158,0
2001-07-10,39.84,41.273,39.189,41.084,7773972,0
2001-07-11,41.125,41.214,38.546,38.851,9788480,0
2001-07-12,40.015,40.093,39.492,39.492,8249362,0
2001-07-13,38.938,40.015,38.938,40.015,3701333,0
2001-07-16,40.015,40.441,39.797,40.326,2679633,0
2001-07-17,40.441,41.316,40.396,40.526,4583263,0
2001-07-18,40.526,40.788,40.223,40.702,3731382,0
2001-07-19,40.612,41.297,40.396,40.969,3697537,0
2001-07-20,40.969,41.985,40.788,41.803,3378727,0
2001-07-23,42.072,42.255,41.297,41.811,3257261,0
2001-07-24,41.942,41.985,40.432,40.893,3076612,0
2001-07-25,40.893,41.516,40.788,41.297,2530993,0
2001-07-26,41.125,41.716,40.874,41.448,3649753,0
2001-07-27,41.647,42.072,40.995,41.778,2149786,0
2001-07-30,42.072,42.324,41.351,41.63,2034999,0
2001-07-31,41.647,42.151,41.281,41.325,2608247,0
2001-08-01,40.918,40.995,38.938,39.667,6941784,0
2001-08-02,40.223,40.422,39.623,39.919,3048409,0
2001-08-03,40.134,40.3,39.043,39.466,2661327,0
2001-08-06,39.762,40.267,39.616,40.049,2887105,0
2001-08-07,40.049,40.049,39.189,39.546,2806050,0
2001-08-08,39.58,39.623,38.302,38.425,2269410,0
2001-08-09,38.719,39.537,38.425,39.318,2308095,0
2001-08-10,39.408,39.608,38.327,38.833,2773697,0
2001-08-13,38.851,39.146,38.461,38.676,2599729,0
2001-08-14,38.806,38.823,36.783,37.088,4892051,0
2001-08-15,37.173,38.302,37.088,37.8,4186854,0
2001-08-16,37.427,38.172,36.67,37.954,3504570,0
2001-08-17,37.739,38.676,37.695,38.163,3210629,0
2001-08-20,37.86,38.461,37.338,38.443,2893549,0
2001-08-21,38.443,40.119,37.772,39.189,7212925,0
2001-08-22,39.189,40.006,39.136,39.146,5001428,0
2001-08-23,39.318,39.667,38.719,39.146,2780492,0
2001-08-24,39.408,40.214,39.259,40.049,3403597,0
2001-08-27,40.352,40.657,40.057,40.223,3236078,0
2001-08-28,40.441,40.526,39.772,40.031,4414933,0
2001-08-29,40.396,40.657,40.066,40.352,3585046,0
2001-08-30,40.352,40.639,39.163,39.709,3297098,0
2001-08-31,39.58,39.998,38.719,39.18,2964476,0
2001-09-04,38.546,39.276,38.418,39.076,5657348,0
2001-09-05,38.719,38.981,38.286,38.676,5831201,0
2001-09-06,36.739,37.417,36.48,36.88,13971880,0
2001-09-07,36.661,36.99,36.392,36.792,4728676,0
2001-09-10,36.357,36.837,36.227,36.601,4198023,0
2001-09-17,35.281,36.357,34.76,35.073,7131641,0
2001-09-18,34.845,35.367,34.029,34.334,6464899,0
2001-09-19,33.602,34.013,31.529,33.552,12296908,0
2001-09-20,32.484,34.463,32.438,34.246,7988815,0
2001-09-21,33.126,34.672,33.126,33.594,9169517,0
2001-09-24,34.463,35.281,34.411,35.244,6236935,0
2001-09-25,36.053,36.053,35.019,35.427,5933092,0
2001-09-26,36.009,36.044,35.116,35.281,6366919,0
2001-09-27,35.281,36.914,35.281,36.628,7083286,0
2001-09-28,37.217,37.903,36.974,37.427,6894235,0
2001-10-01,37.338,38.027,36.974,37.86,5274872,0
2001-10-02,37.86,38.079,37.2,38.079,4434622,0
2001-10-03,37.826,38.318,37.652,38.253,4211148,0
2001-10-04,38.208,38.546,38.008,38.153,4381892,0
2001-10-05,38.008,38.51,37.521,38.372,3355123,0
2001-10-08,38.372,38.51,37.826,38.218,2964016,0
2001-10-09,38.208,38.564,38.11,38.452,4102117,0
2001-10-10,37.912,38.51,37.903,38.425,3978461,0
2001-10-11,38.425,38.51,38.101,38.461,5524831,0
2001-10-12,38.163,38.71,37.912,38.684,4102692,0
2001-10-15,38.684,38.964,38.443,38.946,3182770,0
2001-10-16,38.946,39.154,38.555,38.806,2841282,0
2001-10-17,38.806,38.988,37.809,37.809,4319486,0
2001-10-18,37.809,37.809,36.574,37.122,7913172,0
2001-10-19,37.122,37.782,37.027,37.566,3573881,0
2001-10-22,37.478,38.008,37.434,38.008,2101889,0
2001-10-23,38.244,38.244,37.088,37.27,3091121,0
2001-10-24,37.217,37.252,36.497,36.739,4026705,0
2001-10-25,36.53,37.53,36.402,37.478,3784691,0
2001-10-26,36.619,37.296,36.182,36.402,4893550,0
2001-10-29,36.097,36.227,35.325,35.455,4567834,0
2001-10-30,35.236,35.325,34.681,34.794,4786131,0
2001-10-31,34.794,35.244,34.254,34.725,7147645,0
2001-11-01,34.977,35.748,34.647,35.236,7261281,0
2001-11-02,34.891,35.099,34.213,34.854,4456040,0
2001-11-05,34.977,35.227,34.594,34.907,3914794,0
2001-11-06,35.193,35.236,33.52,34.213,6787046,0
2001-11-07,34.334,34.794,34.213,34.379,4259507,0
2001-11-08,34.933,36.141,34.801,35.734,6465245,0
2001-11-09,35.94,35.967,35.335,35.525,2415630,0
2001-11-12,35.335,35.88,34.977,35.558,2920954,0
2001-11-13,35.671,36.227,35.498,35.663,4487587,0
2001-11-14,35.925,36,35.116,35.489,3915598,0
2001-11-15,35.489,36.219,35.48,36.141,4465478,0
2001-11-16,36.182,36.182,35.758,36.027,2958141,0
2001-11-19,36.166,36.316,35.281,35.325,3768918,0
2001-11-20,35.335,36.619,35.236,36.402,4958485,0
2001-11-21,37.912,38.409,37.712,37.826,8514401,0
2001-11-23,38.336,38.336,37.791,38.008,2352076,0
2001-11-26,37.954,38.163,37.244,37.963,4394901,0
2001-11-27,37.963,38.765,37.809,37.946,5388167,0
2001-11-28,38.684,39.753,38.493,39.442,10343771,0
2001-11-29,39.546,40.066,39.259,40.023,6081847,0
2001-11-30,40.143,40.848,39.98,40.735,5954165,0
2001-12-03,40.621,41.187,40.544,40.925,4530644,0
2001-12-04,40.925,40.969,39.998,40.457,4354489,0
2001-12-05,40.839,41.614,40.77,41.526,4670879,0
2001-12-06,41.481,42.045,41.205,41.716,4103034,0
2001-12-07,41.44,41.588,40.752,41.351,3145465,0
2001-12-10,41.187,41.526,40.578,40.578,3194744,0
2001-12-11,40.3,40.901,40.171,40.352,2883191,0
2001-12-12,40.188,40.744,39.937,40.587,3228134,0
2001-12-13,40.3,41.306,40.188,40.925,4117428,0
2001-12-14,40.77,42.09,40.501,42.09,4822626,0
2001-12-17,42.09,43.253,42.02,43.185,6322943,0
2001-12-18,43.079,43.079,41.258,42.038,5635014,0
2001-12-19,42.219,42.853,41.873,42.82,3776170,0
2001-12-20,43.079,43.166,42.454,43.107,4049845,0
2001-12-21,43.253,43.55,43.134,43.55,5859178,0
2001-12-24,43.592,43.976,43.418,43.671,1949453,0
2001-12-26,43.724,44.297,43.68,44.001,2695174,0
2001-12-27,44.009,44.268,43.871,44.149,2292321,0
2001-12-28,44.07,44.522,43.985,44.14,2648319,0
2001-12-31,44.114,44.45,43.949,44.122,3122208,0
2002-01-02,43.559,43.724,42.62,43.124,5630408,0
2002-01-03,43.124,43.158,42.054,42.706,4822166,0
2002-01-04,42.706,42.734,41.96,42.255,4121575,0
2002-01-07,42.262,42.506,41.526,41.918,3529437,0
2002-01-08,42.045,42.42,41.829,41.926,3058310,0
2002-01-09,42.09,42.351,41.622,41.647,4083000,0
2002-01-10,41.708,42.324,41.708,42.038,2920262,0
2002-01-11,42.219,42.697,42.117,42.577,5034012,0
2002-01-14,42.177,42.396,41.82,41.942,3900632,0
2002-01-15,42.219,42.785,41.431,41.926,3786760,0
2002-01-16,41.716,42.255,41.673,41.881,2782564,0
2002-01-17,41.881,42.387,41.881,42.29,2726836,0
2002-01-18,42.099,42.333,41.63,41.811,2458460,0
2002-01-22,42.045,42.436,41.96,42.343,3652402,0
2002-01-23,42.612,42.871,42.272,42.427,3880138,0
2002-01-24,42.427,42.612,42.03,42.262,3441016,0
2002-01-25,42.272,42.515,41.864,41.9,2643596,0
2002-01-28,41.9,42.012,40.961,41.022,3236997,0
2002-01-29,41.013,41.76,40.605,40.657,3512975,0
2002-01-30,40.666,41.95,40.657,41.224,4242926,0
2002-01-31,41.361,42.534,41.316,42.497,4890327,0
2002-02-01,42.506,42.785,42.135,42.663,5172291,0
2002-02-04,42.262,42.785,41.829,41.847,2695638,0
2002-02-05,41.96,42.679,41.811,42.324,3022158,0
2002-02-06,41.873,42.126,41.281,41.361,4158417,0
2002-02-07,41.811,41.829,40.578,40.961,3557303,0
2002-02-08,40.744,41.142,40.597,40.91,2656720,0
2002-02-11,40.91,41.231,40.561,40.848,4873399,0
2002-02-12,40.943,41.708,40.587,41.656,4221973,0
2002-02-13,41.622,41.829,40.969,41.24,3552468,0
2002-02-14,41.457,41.873,41.361,41.516,2519827,0
2002-02-15,41.918,42.108,41.588,41.647,2975295,0
2002-02-19,41.647,41.725,40.969,41.013,2935692,0
2002-02-20,41.013,41.013,39.675,40.735,8208608,0
2002-02-21,40.735,41.44,40.283,40.857,5484993,0
2002-02-22,40.023,40.031,38.884,39.608,8199626,0
2002-02-25,39.608,39.858,38.938,39.25,4843233,0
2002-02-26,39.034,39.076,37.782,38.476,9307564,0
2002-02-27,38.263,39.589,38.263,39.3,4939603,0
2002-02-28,39.327,39.371,38.363,38.418,3789640,0
2002-03-01,38.418,38.536,37.782,38.144,6560344,0
2002-03-04,39.163,39.243,38.51,38.938,6895846,0
2002-03-05,38.815,39.025,37.417,38.311,10335021,0
2002-03-06,38.311,38.815,37.687,38.227,7087657,0
2002-03-07,38.815,39.025,37.853,38.6,7210857,0
2002-03-08,39.034,39.146,38.163,38.435,4065044,0
2002-03-11,38.469,38.884,38.418,38.642,4768282,0
2002-03-12,39.076,39.076,38.536,38.774,3715495,0
2002-03-13,38.988,39.034,38.27,38.536,3617286,0
2002-03-14,38.536,38.973,37.921,38.901,5230888,0
2002-03-15,38.946,40.111,38.901,39.746,6529717,0
2002-03-18,39.937,40.267,39.269,39.616,4956755,0
2002-03-19,39.675,39.849,39.327,39.709,3345111,0
2002-03-20,39.501,39.91,38.956,38.988,2968044,0
2002-03-21,39.034,39.398,38.693,39.292,3391047,0
2002-03-22,39.442,39.442,38.12,38.564,5341880,0
2002-03-25,38.684,38.806,38.144,38.311,3668171,0
2002-03-26,38.382,38.51,37.772,37.981,4931773,0
2002-03-27,38.036,38.461,37.739,38.425,3838460,0
2002-03-28,38.51,39.25,37.868,38.997,4367156,0
2002-04-01,38.6,38.815,38.036,38.469,3238033,0
2002-04-02,38.425,38.583,38.008,38.181,3160202,0
2002-04-03,38.218,38.218,37.619,38.101,3765234,0
2002-04-04,38,38.044,37.625,37.954,2974147,0
2002-04-05,37.954,38.153,37.557,38,3541760,0
2002-04-08,38,38.435,37.954,38.263,3161469,0
2002-04-09,38.263,39.509,38.172,39.318,5234808,0
2002-04-10,39.336,40.597,39.25,40.031,6182246,0
2002-04-11,39.989,40.111,38.997,39.354,4990145,0
2002-04-12,39.354,40.119,39.309,39.814,5064522,0
2002-04-15,39.814,40.076,39.562,39.919,2624829,0
2002-04-16,39.989,40.597,39.937,40.335,3444816,0
2002-04-17,40.422,41.022,40.206,40.857,4011043,0
2002-04-18,40.857,41.022,40.441,40.952,3592532,0
2002-04-19,40.935,41.44,40.839,41.065,4186048,0
2002-04-22,41.065,41.101,40.292,40.535,2740080,0
2002-04-23,40.51,40.51,39.435,39.554,4294620,0
2002-04-24,39.64,39.927,39.225,39.309,2882845,0
2002-04-25,38.738,39.163,38.476,38.519,4543083,0
2002-04-26,38.519,38.519,37.8,37.836,4951922,0
2002-04-29,37.912,38.651,37.66,38.263,4292545,0
2002-04-30,38.044,38.868,37.878,38.6,3711120,0
2002-05-01,38.608,38.868,37.971,38.693,3740711,0
2002-05-02,38.476,38.738,37.963,38.163,3436409,0
2002-05-03,38.218,38.528,37.582,38.101,3231816,0
2002-05-06,37.652,38.608,37.652,38.008,3435950,0
2002-05-07,37.826,38.036,36.705,36.818,5028371,0
2002-05-08,36.88,37.963,36.862,37.695,4710371,0
2002-05-09,37.634,38.425,37.461,37.461,3866321,0
2002-05-10,37.461,37.772,36.946,36.99,3349025,0
2002-05-13,36.922,37.868,36.837,37.619,4428636,0
2002-05-14,37.592,38.218,37.53,37.895,4756423,0
2002-05-15,37.739,38.344,37.66,38.153,4111443,0
2002-05-16,38.044,38.651,38.017,38.253,4209190,0
2002-05-17,38.087,39.136,38.087,39.127,5294328,0
2002-05-20,39.043,39.64,38.878,39.102,4396513,0
2002-05-21,39.292,39.667,39.189,39.616,3862869,0
2002-05-22,39.616,39.9,38.919,39.762,4531221,0
2002-05-23,40.935,41.004,40.258,40.978,9737939,0
2002-05-24,40.978,41.107,40.335,40.484,2839556,0
2002-05-28,40.597,40.666,39.832,40.049,3045760,0
2002-05-29,40.049,40.326,40.031,40.084,3269006,0
2002-05-30,39.772,40.702,39.772,40.379,3709855,0
2002-05-31,40.25,40.51,39.858,39.858,3239991,0
2002-06-03,39.554,39.84,38.901,38.91,3456441,0
2002-06-04,38.676,39.207,38.476,38.938,4220702,0
2002-06-05,38.868,39.554,38.651,39.389,2743186,0
2002-06-06,39.509,39.509,38.71,39.354,3796896,0
2002-06-07,39.146,39.537,38.676,39.318,3153640,0
2002-06-10,39.426,39.858,39.136,39.484,2433591,0
2002-06-11,39.683,39.989,39.216,39.449,5282472,0
2002-06-12,39.083,39.292,38.476,39.127,5586427,0
2002-06-13,38.823,38.868,37.826,38.036,5023763,0
2002-06-14,37.181,37.782,36.67,37.061,6983120,0
2002-06-17,37.155,38.6,37.155,38.425,4782446,0
2002-06-18,38.218,39.354,38.096,38.919,5098603,0
2002-06-19,38.693,39.354,38.409,39.127,3711350,0
2002-06-20,38.868,39.043,37.946,38.053,3790567,0
2002-06-21,37.574,38.327,37.181,37.321,5096416,0
2002-06-24,37.139,37.347,36.601,37.052,5310333,0
2002-06-25,37.357,37.739,35.802,36.019,5929755,0
2002-06-26,34.552,35.976,34.552,35.462,8010234,0
2002-06-27,36.488,37.443,36.227,37.399,5685901,0
2002-06-28,37.139,37.755,36.87,37.009,4739731,0
2002-07-01,37.009,37.217,35.636,35.793,4049731,0
2002-07-02,35.417,35.568,34.628,34.985,6706797,0
2002-07-03,34.343,34.925,33.995,34.725,6025318,0
2002-07-05,34.735,35.724,34.69,35.724,1955210,0
2002-07-08,35.724,35.809,34.985,34.993,3874727,0
2002-07-09,34.854,35.063,34.02,34.09,4897463,0
2002-07-10,33.777,33.803,30.917,31.136,14595790,0
2002-07-11,30.495,32.874,30.408,32.71,10058468,0
2002-07-12,32.71,33.657,31.963,33.457,6302330,0
2002-07-15,33.457,33.457,31.616,33.195,5796661,0
2002-07-16,32.656,33.187,31.929,32.613,4822741,0
2002-07-17,33.52,34.272,33.302,34.064,5974427,0
2002-07-18,34.064,34.064,32.265,32.484,5169183,0
2002-07-19,32.474,32.474,30.926,31.31,7479577,0
2002-07-22,29.409,31.12,29.409,29.671,9500988,0
2002-07-23,29.496,29.92,28.755,29.185,9351198,0
2002-07-24,28.498,30.745,28.115,30.478,9282580,0
2002-07-25,30.486,32.606,30.286,32.074,7609907,0
2002-07-26,32.074,32.355,31.399,32.222,4414933,0
2002-07-29,32.954,33.735,32.571,33.639,4018068,0
2002-07-30,33.136,34.69,33.004,34.143,4931660,0
2002-07-31,34.152,34.985,33.429,34.943,4816756,0
2002-08-01,34.854,34.863,32.865,34.254,5932749,0
2002-08-02,34.237,34.602,33.302,33.718,2733174,0
2002-08-05,33.908,34.254,32.311,32.621,4080699,0
2002-08-06,33.386,33.602,32.511,32.728,4185359,0
2002-08-07,32.996,34.491,32.936,34.491,4748709,0
2002-08-08,34.343,35.41,33.952,35.298,4088990,0
2002-08-09,34.985,35.817,34.69,35.809,2939261,0
2002-08-12,35.028,35.455,34.647,35.289,2800637,0
2002-08-13,34.602,35.143,34.064,34.186,2925788,0
2002-08-14,33.908,35.325,33.629,35.316,4298074,0
2002-08-15,35.506,36.21,35.263,35.899,4114665,0
2002-08-16,35.68,36.027,35.168,35.593,3580099,0
2002-08-19,35.417,36.288,35.16,36.16,3744973,0
2002-08-20,35.462,37.252,35.244,36.679,7307336,0
2002-08-21,36.548,36.548,35.325,35.992,6900797,0
2002-08-22,36.072,36.755,35.689,36.348,4321447,0
2002-08-23,36.348,36.731,35.88,36.044,2769090,0
2002-08-26,36.462,36.764,36.16,36.697,3647223,0
2002-08-27,36.748,36.748,36.072,36.324,3030560,0
2002-08-28,35.809,36.182,35.325,35.609,3325651,0
2002-08-29,35.16,35.471,34.81,35.184,3524718,0
2002-08-30,34.81,36.324,34.699,35.618,2925214,0
2002-09-03,34.943,35.203,34.272,34.455,3148347,0
2002-09-04,34.455,34.985,34.272,34.786,3304006,0
2002-09-05,34.298,34.437,33.777,33.865,4406989,0
2002-09-06,34.516,34.794,33.995,34.42,4556440,0
2002-09-09,34.602,36.16,34.602,35.899,6432433,0
2002-09-10,35.899,36.288,35.376,36.245,4660749,0
2002-09-11,36.227,36.722,35.984,36.125,2551377,0
2002-09-12,35.899,36.2,35.515,35.767,3176783,0
2002-09-13,35.335,36.28,35.254,36.063,3489832,0
2002-09-16,36.063,37.191,35.68,36.922,4777608,0
2002-09-17,37.106,37.235,35.802,35.862,4670764,0
2002-09-18,35.862,36.906,35.534,36.383,5513545,0
2002-09-19,35.767,36.245,35.724,35.793,3485919,0
2002-09-20,35.802,36.454,35.793,36.307,6484586,0
2002-09-23,35.506,36.462,35.358,36.332,6084497,0
2002-09-24,35.244,36.072,35.116,35.636,6079776,0
2002-09-25,35.853,36.462,35.335,36.2,4725223,0
2002-09-26,36.332,36.679,35.853,36.506,3920434,0
2002-09-27,36.506,37.366,35.94,35.94,4790274,0
2002-09-30,35.94,36.637,35.028,36.435,5828780,0
2002-10-01,36.418,37.278,36.28,37.27,6088409,0
2002-10-02,37.122,37.981,36.93,37.106,6326393,0
2002-10-03,37.106,37.677,36.646,37.191,7304340,0
2002-10-04,37.383,37.946,36.731,37.427,7284886,0
2002-10-07,37.252,38.181,37.165,37.47,5939428,0
2002-10-08,37.512,38.765,37.496,38.27,5611756,0
2002-10-09,37.765,38.546,37.512,37.782,4816179,0
2002-10-10,37.296,38.938,37.261,38.676,6299335,0
2002-10-11,38.806,39.243,37.981,38.127,7014206,0
2002-10-14,37.853,38.503,37.634,38.2,4955604,0
2002-10-15,38.2,38.765,37.296,37.619,7077182,0
2002-10-16,37.036,38.2,37.036,38.127,5529434,0
2002-10-17,38.981,39.243,38.546,38.981,5355354,0
2002-10-18,38.503,38.86,38.12,38.425,4247990,0
2002-10-21,38.11,39.608,37.895,39.475,4331696,0
2002-10-22,39.475,39.616,38.719,39.285,3672320,0
2002-10-23,39.501,39.632,38.892,39.492,4270556,0
2002-10-24,39.806,39.849,38.774,38.868,3632598,0
2002-10-25,38.719,39.675,38.59,39.371,3310451,0
2002-10-28,39.067,39.269,38.354,38.59,3669672,0
2002-10-29,38.583,38.842,37.981,38.693,3511940,0
2002-10-30,38.59,38.765,38.101,38.668,3803228,0
2002-10-31,38.461,39.417,38.461,38.806,4319836,0
2002-11-01,38.701,40.143,38.493,39.9,4784402,0
2002-11-04,40.37,40.466,39.762,40.006,3329797,0
2002-11-05,40.006,40.621,39.709,40.484,3316210,0
2002-11-06,40.466,40.995,40.37,40.866,4191806,0
2002-11-07,40.501,40.675,40.3,40.535,3820956,0
2002-11-08,40.535,40.848,40.276,40.578,4414476,0
2002-11-11,40.526,40.621,39.866,39.866,2285877,0
2002-11-12,40.066,40.702,39.849,40.457,3766384,0
2002-11-13,40.675,40.717,40.084,40.457,4543192,0
2002-11-14,40.717,40.83,40.111,40.717,4804895,0
2002-11-15,40.848,41.142,40.692,41.004,5169293,0
2002-11-18,41.187,41.351,40.292,40.326,4803970,0
2002-11-19,40.335,41.488,38.981,41.431,9678985,0
2002-11-20,41.142,42.324,40.848,42.012,6400425,0
2002-11-21,42.012,42.795,41.448,42.368,7600121,0
2002-11-22,42.272,42.863,41.769,42.219,7976495,0
2002-11-25,42.445,42.577,41.811,42.404,5011099,0
2002-11-26,41.969,42.151,40.804,40.969,6326626,0
2002-11-27,40.848,41.205,40.197,40.893,5418677,0
2002-11-29,40.63,40.848,40.492,40.501,2607789,0
2002-12-02,40.63,40.935,39.518,40.023,4654528,0
2002-12-03,39.893,40.197,39.571,39.832,4166938,0
2002-12-04,39.719,40.702,39.709,40.326,3468302,0
2002-12-05,40.414,40.457,39.675,39.849,3694311,0
2002-12-06,39.417,40.152,39.225,40.006,4638067,0
2002-12-09,40.197,40.883,40.006,40.066,4627356,0
2002-12-10,40.066,40.197,39.65,39.952,4039481,0
2002-12-11,39.501,40.283,39.435,40.152,3265668,0
2002-12-12,39.675,39.919,39.484,39.746,2856828,0
2002-12-13,39.528,39.814,39.083,39.345,3409930,0
2002-12-16,39.025,40.023,39.025,40.023,4253863,0
2002-12-17,39.719,40.197,39.719,40.039,3806914,0
2002-12-18,40.039,40.717,39.84,40.526,5561443,0
2002-12-19,40.241,40.702,39.858,40.111,4744564,0
2002-12-20,40.241,41.142,40.006,41.057,6633801,0
2002-12-23,41.065,41.107,40.612,40.91,4947777,0
2002-12-24,40.675,41.142,40.648,40.77,1096075,0
2002-12-26,40.675,40.918,40.066,40.267,2419661,0
2002-12-27,39.893,40.126,39.554,39.616,2919685,0
2002-12-30,39.198,39.762,39.154,39.562,4849336,0
2002-12-31,39.379,39.728,38.981,39.554,3423976,0
2003-01-02,39.554,40.492,39.518,40.492,3510788,0
2003-01-03,40.597,40.874,40.25,40.597,3180236,0
2003-01-06,40.683,41.133,40.578,41.022,3382872,0
2003-01-07,40.51,40.91,40.188,40.422,3803917,0
2003-01-08,40.978,41.116,40.344,40.535,3609456,0
2003-01-09,40.683,41.388,40.553,41.325,4072985,0
2003-01-10,41.325,41.405,41.004,41.24,3495244,0
2003-01-13,41.325,41.507,40.935,41.224,3541184,0
2003-01-14,40.874,41.622,40.874,41.622,3390934,0
2003-01-15,41.622,41.622,40.995,41.084,3382988,0
2003-01-16,41.197,41.488,40.526,40.874,3649753,0
2003-01-17,40.51,40.874,40.335,40.553,3690396,0
2003-01-21,40.466,40.526,39.823,39.9,3707896,0
2003-01-22,39.91,39.944,39.207,39.292,5335319,0
2003-01-23,39.292,39.858,39.119,39.683,4103960,0
2003-01-24,39.554,39.683,38.701,38.91,4078974,0
2003-01-27,38.253,38.765,37.712,37.772,5157780,0
2003-01-28,38.12,38.235,37.609,37.878,4993600,0
2003-01-29,37.296,38.51,37.147,38.163,4612162,0
2003-01-30,37.817,38.988,37.721,38.443,5734602,0
2003-01-31,38.443,39.146,38.443,38.964,4908861,0
2003-02-03,38.946,39.163,38.418,38.583,4707264,0
2003-02-04,37.946,37.954,36.556,37.383,9775583,0
2003-02-05,37.99,38.6,37.66,37.765,5070510,0
2003-02-06,37.512,38.163,37.305,37.971,4189503,0
2003-02-07,38.12,38.235,37.557,37.73,5240219,0
2003-02-10,37.687,38.253,37.6,38.071,4585680,0
2003-02-11,38.208,38.693,37.721,37.946,3275569,0
2003-02-12,38.12,39.25,37.903,39.076,8545028,0
2003-02-13,37.946,37.954,37.052,37.383,12020125,0
2003-02-14,37.399,38.336,37.296,38.294,5439052,0
2003-02-18,38.294,38.868,38.163,38.684,5114952,0
2003-02-19,38.555,38.815,38.409,38.728,3051403,0
2003-02-20,38.815,39.163,38.536,38.892,3634785,0
2003-02-21,39.207,39.475,38.71,39.163,3387019,0
2003-02-24,39.076,39.127,38.227,38.227,3551315,0
2003-02-25,37.903,38.919,37.427,38.798,3678768,0
2003-02-26,38.901,39.243,38.608,38.701,4084271,0
2003-02-27,38.642,38.946,38.153,38.519,4489888,0
2003-02-28,38.493,39.25,38.493,38.774,4317533,0
2003-03-03,38.901,39.318,38.382,38.51,3151567,0
2003-03-04,38.815,38.988,38.294,38.311,2987270,0
2003-03-05,38.336,38.901,38.172,38.774,3872193,0
2003-03-06,38.684,39.136,38.51,38.86,3544404,0
2003-03-07,38.079,38.988,38.062,38.253,5241484,0
2003-03-10,37.99,38.263,37.721,37.845,3264742,0
2003-03-11,37.86,38.294,37.73,37.903,3377229,0
2003-03-12,37.86,38.036,37.019,37.73,4855322,0
2003-03-13,38.294,38.327,37.383,38.227,5075575,0
2003-03-14,38.51,39.067,38.344,38.555,4099815,0
2003-03-17,38.6,40.066,38.6,39.989,6308893,0
2003-03-18,40.076,40.267,39.571,40.161,4580501,0
2003-03-19,40.292,40.526,39.893,40.197,4306710,0
2003-03-20,39.989,40.457,39.466,40.379,3871618,0
2003-03-21,40.77,41.265,40.441,41.125,4459493,0
2003-03-24,40.77,40.812,39.746,39.91,4176033,0
2003-03-25,40.25,41.24,39.866,40.848,4258239,0
2003-03-26,39.466,40.049,39.466,39.814,7446303,0
2003-03-27,39.292,40.292,39.119,39.9,5103899,0
2003-03-28,39.772,40.161,39.475,39.753,3216273,0
2003-03-31,39.076,39.64,39.052,39.136,3838460,0
2003-04-01,39.136,39.814,38.981,39.623,3875069,0
2003-04-02,40.171,40.821,40.126,40.648,5157206,0
2003-04-03,40.648,41.039,40.387,40.432,3750034,0
2003-04-04,40.648,40.804,39.885,40.214,2617805,0
2003-04-07,40.821,41.361,40.197,40.206,3409702,0
2003-04-08,40.143,40.752,40.143,40.612,3711468,0
2003-04-09,40.171,41.224,40.171,40.466,3554422,0
2003-04-10,40.778,41.032,40.441,40.91,3323925,0
2003-04-11,41.125,41.249,40.474,40.735,3309186,0
2003-04-14,40.735,41.388,40.727,41.342,2949622,0
2003-04-15,41.472,41.681,41.361,41.622,3483385,0
2003-04-16,41.673,41.673,40.457,40.517,5146498,0
2003-04-17,40.517,40.952,40.432,40.874,3144661,0
2003-04-21,40.874,41.431,40.648,40.995,2568414,0
2003-04-22,40.91,41.681,40.666,41.681,3267277,0
2003-04-23,41.681,41.795,41.116,41.656,3153295,0
2003-04-24,41.69,42.126,41.526,41.993,3182770,0
2003-04-25,41.993,42.169,41.605,41.76,3971669,0
2003-04-28,41.76,42.343,41.734,42.193,2719008,0
2003-04-29,42.169,42.377,41.891,42.169,3406246,0
2003-04-30,41.778,41.95,41.388,41.466,5469676,0
2003-05-01,41.388,41.431,40.692,41.24,4233254,0
2003-05-02,41.249,41.95,41.151,41.909,3193706,0
2003-05-05,41.909,41.942,41.231,41.542,3264401,0
2003-05-06,41.516,41.63,40.952,41.431,3073624,0
2003-05-07,41.125,41.431,40.752,40.91,2990148,0
2003-05-08,40.344,41.004,40.084,40.344,4028663,0
2003-05-09,40.387,40.517,39.952,40.379,5135330,0
2003-05-12,40.648,41.926,40.639,41.82,7637656,0
2003-05-13,41.82,41.864,41.048,41.258,3361688,0
2003-05-14,41.388,41.647,40.857,41.56,2936385,0
2003-05-15,41.647,42.126,41.63,41.935,4828958,0
2003-05-16,41.95,42.272,41.854,42.169,2814567,0
2003-05-19,42.993,42.993,41.569,42.038,4992911,0
2003-05-20,42.045,42.045,40.812,41.17,5528742,0
2003-05-21,41.17,42.02,41.151,41.9,4857281,0
2003-05-22,41.95,42.506,41.622,42.151,4130901,0
2003-05-23,42.126,42.299,41.838,42.237,2558972,0
2003-05-27,42.038,42.993,41.847,42.985,3762009,0
2003-05-28,42.889,43.011,42.255,42.472,3944151,0
2003-05-29,42.56,42.795,41.69,41.935,4325015,0
2003-05-30,42.126,42.436,41.76,42.324,4486434,0
2003-06-02,42.324,42.56,41.472,41.542,5508020,0
2003-06-03,41.551,42.038,41.342,41.909,4428063,0
2003-06-04,41.891,42.751,41.82,42.568,2927288,0
2003-06-05,42.56,43.036,42.211,42.985,4804434,0
2003-06-06,43.124,43.426,43.001,43.001,5864244,0
2003-06-09,42.211,42.577,41.881,42.072,5010641,0
2003-06-10,42.56,42.715,42.126,42.56,3449422,0
2003-06-11,42.776,43.452,42.725,43.34,4130095,0
2003-06-12,43.559,43.635,42.333,43.166,5281319,0
2003-06-13,43.299,43.516,42.299,42.56,3903281,0
2003-06-16,42.967,43.497,42.795,43.409,3919742,0
2003-06-17,43.516,44.079,43.516,43.688,4571172,0
2003-06-18,43.732,43.819,43.055,43.324,3243443,0
2003-06-19,43.324,43.592,42.343,42.343,4463752,0
2003-06-20,42.427,43.055,42.117,42.543,4821014,0
2003-06-23,42.543,42.785,42.038,42.219,3060154,0
2003-06-24,41.415,42.185,41.415,42.09,4997859,0
2003-06-25,42.099,42.776,42.038,42.151,4047657,0
2003-06-26,42.151,42.706,41.9,42.706,3083757,0
2003-06-27,42.454,42.706,41.673,41.854,3329106,0
2003-06-30,41.82,41.976,41.388,41.663,3132453,0
2003-07-01,41.431,41.864,40.692,41.742,4235787,0
2003-07-02,41.56,41.69,40.952,41.542,3988132,0
2003-07-03,41.258,41.82,41.151,41.297,1776862,0
2003-07-07,41.297,41.681,41.197,41.457,4488394,0
2003-07-08,41.214,41.405,40.952,41.214,3403365,0
2003-07-09,41.125,41.297,40.406,40.821,4436925,0
2003-07-10,40.952,41.918,40.702,41.82,5025722,0
2003-07-11,41.96,43.166,41.918,43.088,7146379,0
2003-07-14,42.776,42.776,42.472,42.776,4082430,0
2003-07-15,42.82,42.907,42.36,42.863,3268660,0
2003-07-16,42.863,42.863,42.246,42.246,3501922,0
2003-07-17,42.343,42.679,42.185,42.472,3839034,0
2003-07-18,42.734,42.96,42.255,42.898,2835872,0
2003-07-21,42.387,42.654,42.135,42.368,2902878,0
2003-07-22,42.534,43.332,42.427,43.185,3420523,0
2003-07-23,43.315,43.567,42.898,43.516,3381490,0
2003-07-24,43.601,44.268,43.541,43.601,3803228,0
2003-07-25,43.819,44.062,43.444,43.985,2517177,0
2003-07-28,43.985,44.287,43.706,44.009,3846405,0
2003-07-29,44.122,44.687,43.923,44.399,3418103,0
2003-07-30,44.399,44.426,43.567,43.904,3534157,0
2003-07-31,43.862,45.157,43.776,44.731,5361338,0
2003-08-01,45.373,45.397,44.642,45.052,5481192,0
2003-08-04,45.722,45.816,44.851,45.597,5313904,0
2003-08-05,45.523,45.962,45.172,45.233,4388339,0
2003-08-06,45.233,45.904,44.722,45.206,4826078,0
2003-08-07,44.86,45.406,44.731,45.164,6232675,0
2003-08-08,45.296,45.424,45.088,45.206,2642099,0
2003-08-11,45.206,45.424,44.687,45.252,3753256,0
2003-08-12,45.252,45.754,45.078,45.73,4339752,0
2003-08-13,45.73,45.73,43.045,44.193,12586701,0
2003-08-14,44.035,44.799,43.732,44.642,4734088,0
2003-08-15,44.642,44.722,44.025,44.287,3039657,0
2003-08-18,44.385,44.731,44.079,44.616,3202227,0
2003-08-19,44.616,44.816,44.469,44.816,2788553,0
2003-08-20,44.816,44.851,44.417,44.559,2387193,0
2003-08-21,44.385,45.34,44.185,44.799,3817043,0
2003-08-22,44.799,44.991,43.862,43.992,2989805,0
2003-08-25,44.122,44.167,43.559,43.862,3218346,0
2003-08-26,43.426,43.643,43.201,43.533,4322830,0
2003-08-27,43.533,43.635,42.942,43.426,3706742,0
2003-08-28,43.299,43.559,42.863,42.951,4369343,0
2003-08-29,42.951,43.116,42.56,43.063,3494550,0
2003-09-02,42.951,43.045,42.56,43.011,4365889,0
2003-09-03,43.011,43.124,42.679,42.889,5295481,0
2003-09-04,42.889,43.001,42.396,42.688,4193648,0
2003-09-05,42.688,42.785,41.95,42.169,5034936,0
2003-09-08,42.299,42.62,41.803,42.082,4961362,0
2003-09-09,42.082,42.915,42.038,42.436,4954111,0
2003-09-10,42.524,42.751,41.864,42.082,4256281,0
2003-09-11,41.993,42.82,41.82,42.603,3954975,0
2003-09-12,42.472,42.577,42.002,42.36,5046447,0
2003-09-15,42.629,43.236,42.387,43.116,5888771,0
2003-09-16,43.124,43.461,42.915,43.461,4524312,0
2003-09-17,43.671,43.671,42.795,42.898,4233254,0
2003-09-18,42.993,43.289,42.743,42.767,3730233,0
2003-09-19,42.577,42.734,41.9,42.064,4559773,0
2003-09-22,41.891,42.427,41.516,41.681,4024398,0
2003-09-23,41.993,42.281,41.803,41.985,2553674,0
2003-09-24,41.985,42.03,41.022,41.101,3365027,0
2003-09-25,41.142,41.942,41.065,41.187,3588040,0
2003-09-26,41.084,41.17,40.735,40.866,3559834,0
2003-09-29,40.91,41.249,40.71,40.952,3819001,0
2003-09-30,40.952,42.56,40.432,40.752,4730980,0
2003-10-01,40.683,41.249,40.605,41.24,5286963,0
2003-10-02,41.297,41.926,41.214,41.909,4754468,0
2003-10-03,41.334,41.533,39.683,39.849,18217452,0
2003-10-06,39.849,39.849,38.583,38.892,12425744,0
2003-10-07,38.892,39.788,38.756,39.65,11728029,0
2003-10-08,39.379,39.772,39.216,39.518,5327488,0
2003-10-09,39.866,40.25,39.537,39.709,5646066,0
2003-10-10,39.738,39.885,38.868,38.997,6134236,0
2003-10-13,38.868,39.136,38.208,38.452,6699770,0
2003-10-14,38.519,39.3,38.461,39.172,4856476,0
2003-10-15,39.172,40.039,39.172,39.91,8507952,0
2003-10-16,39.738,40.474,39.738,40.197,5327375,0
2003-10-17,40.387,40.414,39.866,40.039,3858837,0
2003-10-20,40.214,40.223,39.65,40.103,4302103,0
2003-10-21,40.735,40.735,39.998,40.111,4029352,0
2003-10-22,40.111,40.111,39.354,39.442,3554537,0
2003-10-23,39.475,39.98,39.466,39.961,4477797,0
2003-10-24,39.832,40.309,39.7,40.241,4626669,0
2003-10-27,40.561,40.561,39.806,40.188,4060553,0
2003-10-28,40.3,40.666,40.25,40.63,4182940,0
2003-10-29,40.63,40.848,40.387,40.821,3645955,0
2003-10-30,40.866,40.995,39.518,39.608,6486200,0
2003-10-31,39.781,40.057,39.458,39.58,4877314,0
2003-11-03,39.537,39.608,39.015,39.083,5814708,0
2003-11-04,38.91,38.919,38.344,38.555,4942798,0
2003-11-05,38.476,38.798,38.127,38.244,5861481,0
2003-11-06,37.434,38.263,37.347,38.127,6937528,0
2003-11-07,38.12,38.51,37.261,37.66,8835860,0
2003-11-10,37.66,38.391,37.512,37.687,6068374,0
2003-11-11,37.687,38.536,37.687,38.087,3426164,0
2003-11-12,38.218,38.651,38.144,38.536,6167394,0
2003-11-13,39.518,40.379,39.518,40.292,13323791,0
2003-11-14,40.171,40.292,39.528,39.562,5586886,0
2003-11-17,39.562,39.562,38.91,39.345,3568696,0
2003-11-18,39.318,39.435,38.701,38.719,4130673,0
2003-11-19,38.997,39.276,38.781,39.189,4573360,0
2003-11-20,38.91,39.136,38.642,38.823,3584932,0
2003-11-21,38.781,38.806,38.191,38.263,5499156,0
2003-11-24,38.435,39.034,38.354,38.668,4063660,0
2003-11-25,38.956,39.006,38.476,38.693,5053585,0
2003-11-26,38.738,39.234,38.564,39.163,4791541,0
2003-11-28,39.163,39.345,39.163,39.259,1672329,0
2003-12-01,39.518,40.006,39.362,39.952,4610090,0
2003-12-02,39.952,40.206,39.746,40.143,7498458,0
2003-12-03,40.143,40.457,40.084,40.25,5062452,0
2003-12-04,40.517,40.597,40.283,40.578,3847669,0
2003-12-05,40.587,40.666,40.3,40.432,3754642,0
2003-12-08,41.039,41.039,40.501,40.91,4294159,0
2003-12-09,40.995,41.249,40.839,41.013,4241542,0
2003-12-10,41.013,41.231,40.848,41.125,3837075,0
2003-12-11,41.125,41.811,41.116,41.497,5408428,0
2003-12-12,41.605,41.854,41.472,41.734,3712845,0
2003-12-15,41.82,42.03,41.125,41.125,5311942,0
2003-12-16,41.039,41.178,40.37,41.125,9367545,0
2003-12-17,41.151,41.803,40.995,41.725,4584531,0
2003-12-18,41.864,42.404,41.76,42.368,5250808,0
2003-12-19,42.368,42.489,42.045,42.262,5125891,0
2003-12-22,42.169,42.169,41.605,41.742,3264976,0
2003-12-23,41.708,41.935,41.396,41.838,3384253,0
2003-12-24,41.829,41.829,41.342,41.622,1637323,0
2003-12-26,41.647,41.847,41.569,41.7,602611,0
2003-12-29,41.69,42.333,41.69,42.29,3432380,0
2003-12-30,42.135,42.534,41.993,42.481,2812613,0
2003-12-31,42.427,42.472,41.847,42.219,3261290,0
2004-01-02,42.255,42.56,41.95,42.054,2617577,0
2004-01-05,42.082,42.646,41.993,42.351,3666678,0
2004-01-06,42.343,42.82,42.255,42.489,3650445,0
2004-01-07,42.515,42.552,41.605,41.95,4920145,0
2004-01-08,41.82,41.993,41.291,41.993,4833445,0
2004-01-09,41.864,42.117,41.69,41.778,4170619,0
2004-01-12,41.864,42.497,41.82,42.324,4085304,0
2004-01-13,42.368,42.552,41.734,42.045,3458169,0
2004-01-14,42.045,42.751,42.03,42.715,3438484,0
2004-01-15,42.646,42.646,41.926,42.377,4284719,0
2004-01-16,42.472,42.863,42.427,42.629,4444643,0
2004-01-20,42.56,42.734,42.387,42.646,3425935,0
2004-01-21,42.603,42.993,42.377,42.915,3296982,0
2004-01-22,43.079,43.332,42.427,42.534,6033724,0
2004-01-23,42.552,42.56,42.054,42.169,3028262,0
2004-01-26,42.255,42.993,42.229,42.993,3380913,0
2004-01-27,42.993,43.036,42.506,42.506,2635539,0
2004-01-28,42.646,42.663,41.681,41.69,3178162,0
2004-01-29,41.82,43.063,41.786,43.045,4389490,0
2004-01-30,42.776,42.828,42.343,42.751,4963432,0
2004-02-02,42.863,44.025,42.82,43.992,7296976,0
2004-02-03,43.992,44.74,43.923,44.642,6842655,0
2004-02-04,44.642,45.379,44.426,45.164,10194327,0
2004-02-05,42.82,42.993,40.675,41.039,33569560,0
2004-02-06,41.258,41.725,41.084,41.69,11925481,0
2004-02-09,41.516,41.569,40.752,40.812,5284889,0
2004-02-10,40.795,40.804,40.258,40.387,7119437,0
2004-02-11,40.258,41.466,40.214,41.151,6351723,0
2004-02-12,41.316,41.76,41.291,41.405,7079375,0
2004-02-13,41.431,41.569,41.022,41.116,3644456,0
2004-02-17,41.472,41.985,41.472,41.69,6683079,0
2004-02-18,41.778,42.343,41.734,41.909,5578942,0
2004-02-19,42.126,42.229,41.69,41.795,4484594,0
2004-02-20,41.95,42.211,41.786,41.803,4017035,0
2004-02-23,41.909,42.02,41.605,41.778,3715495,0
2004-02-24,41.342,41.424,41.022,41.17,5397836,0
2004-02-25,41.039,41.306,41.039,41.101,5191631,0
2004-02-26,40.778,41.265,40.778,40.866,4814565,0
2004-02-27,40.387,41.17,40.387,40.735,4092101,0
2004-03-01,40.735,41.224,40.735,41.039,3541526,0
2004-03-02,41.125,41.297,40.986,41.057,4283338,0
2004-03-03,41.065,41.734,40.893,41.673,4785899,0
2004-03-04,41.388,41.673,41.249,41.472,4691948,0
2004-03-05,41.472,42.524,41.388,42.169,7271643,0
2004-03-08,43.001,45.164,43.001,43.643,14249931,0
2004-03-09,43.776,44.079,42.387,43.107,8762977,0
2004-03-10,43.559,44.297,43.435,43.68,8716004,0
2004-03-11,43.34,44.062,43.253,43.583,7332550,0
2004-03-12,43.643,44.053,43.628,43.976,4908975,0
2004-03-15,44.297,44.297,43.201,43.35,5519304,0
2004-03-16,43.253,43.262,42.038,42.871,5685556,0
2004-03-17,42.82,43.176,42.663,42.785,4850718,0
2004-03-18,42.671,42.671,41.231,41.734,9908217,0
2004-03-19,41.605,41.909,41.125,41.17,7549809,0
2004-03-22,41.178,41.351,40.63,40.866,6023247,0
2004-03-23,40.821,40.969,40.258,40.639,4641632,0
2004-03-24,40.692,40.839,40.126,40.578,4480677,0
2004-03-25,40.866,41.361,40.735,41.258,4070337,0
2004-03-26,41.297,41.638,40.778,41.17,3826713,0
2004-03-29,41.297,41.69,41.249,41.388,3987096,0
2004-03-30,41.297,41.431,40.91,41.151,3581249,0
2004-03-31,41.065,41.681,40.692,41.472,4128942,0
2004-04-01,41.431,41.622,41.17,41.24,3454718,0
2004-04-02,41.472,41.56,40.91,41.265,4908861,0
2004-04-05,41.457,42.229,41.342,42.219,4418617,0
2004-04-06,42.082,42.56,41.7,42.117,4018411,0
2004-04-07,41.969,42.117,41.76,41.864,3969020,0
2004-04-08,41.969,42.612,41.847,42.472,5146613,0
2004-04-12,42.603,43.079,42.412,43.02,4061934,0
2004-04-13,43.079,43.158,42.734,42.907,4892399,0
2004-04-14,42.688,43.489,42.603,43.452,4881228,0
2004-04-15,43.758,43.758,43.332,43.435,4743526,0
2004-04-16,43.758,44.705,43.583,44.417,7274062,0
2004-04-19,43.862,44.598,43.732,44.34,4410329,0
2004-04-20,44.34,44.731,43.697,43.706,3266472,0
2004-04-21,43.992,45.052,43.904,44.583,5116099,0
2004-04-22,44.315,44.426,43.802,44.062,5777548,0
2004-04-23,43.949,43.976,43.34,43.533,4330199,0
2004-04-26,43.688,43.75,43.079,43.299,5108619,0
2004-04-27,43.601,44.017,43.426,43.706,4384311,0
2004-04-28,43.34,43.688,42.985,43.124,4067228,0
2004-04-29,43.21,43.949,43.097,43.643,4450970,0
2004-04-30,43.776,44.243,43.618,43.826,3626956,0
2004-05-03,43.904,44.731,43.897,44.514,5217077,0
2004-05-04,44.426,44.426,43.497,43.776,4172578,0
2004-05-05,43.776,44.651,43.661,44.442,4189847,0
2004-05-06,44.297,44.816,44.062,44.35,3680149,0
2004-05-07,44.278,44.522,44.087,44.358,3665184,0
2004-05-10,44.358,44.642,44.122,44.306,4645780,0
2004-05-11,44.297,44.598,43.941,44.185,4509119,0
2004-05-12,43.985,44.175,43.307,43.949,3996537,0
2004-05-13,43.732,44.559,43.732,44.297,3768226,0
2004-05-14,44.079,44.297,43.426,43.471,4426103,0
2004-05-17,42.993,43.045,42.586,42.82,5469101,0
2004-05-18,42.776,42.907,42.497,42.646,5174937,0
2004-05-19,42.993,43.299,42.654,42.795,3453221,0
2004-05-20,42.795,42.985,42.203,42.472,3562022,0
2004-05-21,42.56,42.594,41.24,41.396,10965841,0
2004-05-24,41.605,41.95,41.084,41.125,8214252,0
2004-05-25,40.839,41.258,39.518,40.925,26552937,0
2004-05-26,39.961,40.839,38.208,40.3,14570230,0
2004-05-27,40.3,42.515,40.3,42.169,13953457,0
2004-05-28,42.255,42.262,41.44,41.605,6042473,0
2004-06-01,41.69,42.577,41.673,42.427,5650789,0
2004-06-02,42.734,43.299,42.679,43.166,5588614,0
2004-06-03,42.993,43.506,42.785,43.079,5171595,0
2004-06-04,43.253,43.332,42.837,42.985,4649236,0
2004-06-07,43.124,43.401,42.795,43.332,2910020,0
2004-06-08,43.332,43.776,43.158,43.75,4492652,0
2004-06-09,43.732,43.732,43.166,43.185,3898328,0
2004-06-10,42.993,43.045,42.472,42.56,5741280,0
2004-06-14,42.343,42.837,42.333,42.776,4676981,0
2004-06-15,42.907,43.299,42.828,42.96,4755849,0
2004-06-16,42.924,43.289,42.803,42.96,3936438,0
2004-06-17,42.907,42.924,42.436,42.751,3375735,0
2004-06-18,42.715,42.88,42.524,42.663,4715551,0
2004-06-21,42.951,43.166,42.751,42.846,3670018,0
2004-06-22,42.688,42.82,41.786,42.343,4525349,0
2004-06-23,42.255,42.654,42.177,42.603,4437848,0
2004-06-24,42.387,42.828,42.368,42.663,4106609,0
2004-06-25,42.646,42.743,41.82,41.82,4344704,0
2004-06-28,42.082,42.237,41.716,41.985,4263534,0
2004-06-29,41.985,42.515,41.918,42.472,4413898,0
2004-06-30,42.255,42.472,42.072,42.316,4027623,0
2004-07-01,42.343,43.201,42.177,43.011,5632251,0
2004-07-02,43.011,43.253,42.751,43.097,4249488,0
2004-07-06,43.166,43.289,42.907,43.176,4520169,0
2004-07-07,43.124,43.21,42.281,42.646,5124508,0
2004-07-08,42.603,42.976,42.229,42.272,3769263,0
2004-07-09,42.56,42.82,42.299,42.603,4264917,0
2004-07-12,42.56,42.811,42.29,42.36,2556786,0
2004-07-13,42.427,42.646,42.307,42.629,3034133,0
2004-07-14,42.472,43.369,42.472,42.932,4236938,0
2004-07-15,43.079,43.369,42.967,43.045,3405321,0
2004-07-16,43.253,44.469,42.967,43.506,11025020,0
2004-07-19,43.34,43.628,43.21,43.435,5088356,0
2004-07-20,43.471,43.776,43.176,43.48,4203320,0
2004-07-21,43.48,43.583,42.706,42.725,4333306,0
2004-07-22,42.603,42.697,41.909,42.29,4693674,0
2004-07-23,42.343,42.646,42.229,42.42,3252311,0
2004-07-26,42.387,42.603,42.169,42.472,3664261,0
2004-07-27,42.603,43.426,42.603,43.262,4125026,0
2004-07-28,42.993,43.426,42.743,43.359,4158302,0
2004-07-29,43.471,43.48,43.027,43.289,4225885,0
2004-07-30,43.21,43.315,42.863,43.143,3735874,0
2004-08-02,43.34,43.618,43.045,43.48,4191114,0
2004-08-03,43.643,43.862,43.299,43.418,3579179,0
2004-08-04,43.299,44.035,43.253,43.958,3195895,0
2004-08-05,43.958,43.968,43.02,43.097,5663104,0
2004-08-06,43.02,43.185,42.126,42.568,3779395,0
2004-08-09,42.515,42.743,42.126,42.169,2958487,0
2004-08-10,42.299,42.524,42.169,42.387,3664950,0
2004-08-11,42.387,43.516,42.351,43.262,4951001,0
2004-08-12,43.036,43.228,42.299,42.343,3548663,0
2004-08-13,42.351,42.993,42.211,42.646,4229570,0
2004-08-16,42.472,43.253,42.387,43.253,3827290,0
2004-08-17,43.384,43.435,42.82,43.116,3144776,0
2004-08-18,42.993,43.392,42.568,43.072,4869369,0
2004-08-19,42.56,43.072,42.082,42.976,6219318,0
2004-08-20,42.863,43.34,42.776,43.236,3021694,0
2004-08-23,43.34,43.533,42.993,43.045,2690916,0
2004-08-24,43.34,43.724,43.001,43.652,3824412,0
2004-08-25,43.661,44.358,43.471,44.268,6112357,0
2004-08-26,43.879,44.696,43.871,44.46,5052317,0
2004-08-27,43.819,43.923,43.244,43.533,6314071,0
2004-08-30,43.426,43.583,43.02,43.063,3193359,0
2004-08-31,42.993,43.253,42.734,43.21,3582632,0
2004-09-01,43.036,43.516,43.001,43.418,2658332,0
2004-09-02,43.359,43.776,43.201,43.732,3102063,0
2004-09-03,43.732,43.853,43.452,43.516,2173389,0
2004-09-07,43.643,44.062,43.533,43.923,3309764,0
2004-09-08,43.923,44.07,43.601,43.601,3872079,0
2004-09-09,43.516,43.688,43.359,43.461,3367445,0
2004-09-10,43.299,43.392,43.011,43.192,3384485,0
2004-09-13,43.166,43.384,42.863,42.96,3473598,0
2004-09-14,42.96,43.376,42.96,43.192,3828100,0
2004-09-15,43.192,43.324,42.976,43.097,4211725,0
2004-09-16,43.045,43.219,43.001,43.185,3091929,0
2004-09-17,43.34,43.506,43.079,43.299,3239186,0
2004-09-20,43.166,43.376,42.776,42.993,2982667,0
2004-09-21,42.951,43.819,42.82,43.652,4026013,0
2004-09-22,43.652,44.07,43.452,43.643,4787741,0
2004-09-23,43.601,43.931,43.392,43.618,4529838,0
2004-09-24,43.618,44.559,43.601,44.185,5309299,0
2004-09-27,44.079,44.149,43.706,43.862,3625228,0
2004-09-28,43.776,44.234,43.426,44.167,4720616,0
2004-09-29,45.164,45.164,44.096,44.965,8771729,0
2004-09-30,44.776,45.443,44.74,45.078,6777259,0
2004-10-01,45.034,45.686,44.965,45.662,5360645,0
2004-10-04,45.991,46.561,45.859,46.198,8688832,0
2004-10-05,46.104,46.127,45.104,45.252,7484758,0
2004-10-06,45.261,45.513,44.306,45.397,9168250,0
2004-10-07,45.078,45.114,44.607,44.87,4591206,0
2004-10-08,44.731,45.078,44.45,44.559,4046506,0
2004-10-11,44.559,44.776,44.35,44.45,1886014,0
2004-10-12,44.297,44.522,44.122,44.376,4317760,0
2004-10-13,44.167,44.668,44.158,44.478,3283169,0
2004-10-14,44.252,44.426,43.706,43.776,5103208,0
2004-10-15,43.758,44.009,43.635,43.931,3638128,0
2004-10-18,43.931,44.598,43.776,44.426,3271078,0
2004-10-19,44.426,44.607,43.697,43.715,3468877,0
2004-10-20,43.516,44.079,43.452,44.025,3610494,0
2004-10-21,43.844,44.062,43.176,43.426,4242464,0
2004-10-22,43.516,43.853,43.34,43.384,2889292,0
2004-10-25,43.124,43.21,42.828,43.055,3401867,0
2004-10-26,43.079,44.009,42.976,44.009,4926937,0
2004-10-27,43.862,45.479,43.826,45.296,6614461,0
2004-10-28,44.95,45.252,44.74,44.851,2701507,0
2004-10-29,44.642,44.731,44.216,44.392,3482232,0
2004-11-01,44.226,44.488,43.871,44.025,3791599,0
2004-11-02,44.426,44.903,43.949,44.025,3023882,0
2004-11-03,44.776,45.181,44.442,44.851,2904489,0
2004-11-04,44.851,45.606,44.832,45.523,3363645,0
2004-11-05,45.504,45.763,45.306,45.634,2720394,0
2004-11-08,45.643,45.904,45.397,45.763,2316502,0
2004-11-09,45.206,45.763,45.131,45.306,3459781,0
2004-11-10,45.14,45.487,44.903,44.991,3736909,0
2004-11-11,45.164,45.606,45.034,45.452,2418051,0
2004-11-12,45.513,46.277,45.288,46.277,4819633,0
2004-11-15,46.311,46.643,46.12,46.136,3547170,0
2004-11-16,45.93,46.154,45.662,45.686,3021119,0
2004-11-17,45.424,46.033,45.261,45.443,3582977,0
2004-11-18,42.924,43.143,41.803,42.255,29414713,0
2004-11-19,42.343,42.377,41.795,41.864,10234852,0
2004-11-22,41.873,41.909,40.717,40.83,9461615,0
2004-11-23,40.83,41.881,40.83,41.673,9298353,0
2004-11-24,41.734,42.02,41.708,41.909,4233948,0
2004-11-26,41.864,42.203,41.847,41.993,2031084,0
2004-11-29,41.926,42.229,41.751,42.012,4921297,0
2004-11-30,41.909,42.169,41.708,41.734,3810366,0
2004-12-01,41.778,42.646,41.742,42.646,6672718,0
2004-12-02,42.36,43.253,42.343,42.663,5243671,0
2004-12-03,42.445,42.811,42.169,42.343,5142235,0
2004-12-06,42.412,42.871,42.412,42.828,3885894,0
2004-12-07,42.863,43.079,42.229,42.552,5260481,0
2004-12-08,42.603,43.185,42.568,42.993,3374350,0
2004-12-09,42.688,42.993,42.524,42.993,2921415,0
2004-12-10,44.2,44.816,42.427,42.427,3659312,0
2004-12-13,41.472,42.637,41.472,42.603,3993428,0
2004-12-14,42.603,42.803,41.9,42.299,5592527,0
2004-12-15,42.387,42.543,41.614,41.909,6532484,0
2004-12-16,41.918,42.481,41.829,41.942,4425872,0
2004-12-17,41.7,42.603,41.7,42.255,7334048,0
2004-12-20,42.427,42.472,41.82,41.82,3639854,0
2004-12-21,41.909,42.038,41.622,41.769,5623615,0
2004-12-22,41.63,41.935,41.579,41.873,4634958,0
2004-12-23,41.942,42.108,41.716,41.811,2986351,0
2004-12-27,42.56,42.697,42.203,42.515,4268486,0
2004-12-28,42.671,42.889,42.316,42.743,3381142,0
2004-12-29,42.715,42.985,42.62,42.751,2319380,0
2004-12-30,43.201,43.401,43.116,43.34,3665759,0
2004-12-31,43.401,43.401,42.82,43.143,2904952,0
2005-01-03,43.079,43.158,42.795,42.932,3741632,0
2005-01-04,42.993,42.993,42.594,42.734,4974373,0
2005-01-05,42.56,42.82,42.333,42.343,4144830,0
2005-01-06,42.299,43.384,42.299,43.21,6213447,0
2005-01-07,43.011,44.07,42.993,43.601,6756996,0
2005-01-10,43.643,44.731,43.574,44.607,7139819,0
2005-01-11,44.306,44.46,43.904,44.252,4991413,0
2005-01-12,44.252,44.35,43.897,44.278,4905522,0
2005-01-13,44.114,44.45,43.652,43.783,4500247,0
2005-01-14,43.783,44.306,43.783,44.243,3155712,0
2005-01-18,43.949,44.514,43.904,44.376,3226636,0
2005-01-19,44.376,44.633,43.904,44.358,5171369,0
2005-01-20,44.385,45.487,44.366,45.306,8367951,0
2005-01-21,45.252,45.662,45.157,45.157,6912195,0
2005-01-24,44.922,45.015,44.598,44.598,5241023,0
2005-01-25,44.816,45.242,44.799,44.991,5287076,0
2005-01-26,44.998,45.233,44.185,44.252,6324666,0
2005-01-27,44.122,44.731,44.122,44.607,4569676,0
2005-01-28,43.392,45.57,43.392,45.54,6805007,0
2005-01-31,45.597,45.615,45.233,45.588,3823492,0
2005-02-01,45.588,45.945,45.461,45.945,4692409,0
2005-02-02,45.945,45.972,45.548,45.652,5150873,0
2005-02-03,45.597,45.79,45.306,45.504,3513553,0
2005-02-04,45.397,46.379,45.387,46.327,4630696,0
2005-02-07,46.711,47.44,46.579,46.99,6198249,0
2005-02-08,46.744,46.901,46.286,46.643,3363531,0
2005-02-09,46.511,46.598,45.972,45.991,3554998,0
2005-02-10,45.945,46.251,45.695,46.042,3496741,0
2005-02-11,46.042,46.598,45.816,46.398,4230030,0
2005-02-14,46.234,46.242,45.424,45.532,4951346,0
2005-02-15,45.397,45.523,45.043,45.296,4553559,0
2005-02-16,45.252,45.288,44.678,44.991,5271530,0
2005-02-17,46.198,46.488,46.042,46.261,10166464,0
2005-02-18,46.261,46.452,45.885,46.033,5979608,0
2005-02-22,45.532,45.695,45.164,45.181,5754175,0
2005-02-23,45.188,45.913,45.181,45.754,3580210,0
2005-02-24,45.597,46.017,45.206,45.945,3897984,0
2005-02-25,45.954,46.225,45.781,45.945,2876053,0
2005-02-28,45.252,45.686,45.114,45.27,4098430,0
2005-03-01,45.164,45.562,44.816,45.496,4541353,0
2005-03-02,45.496,46.416,45.379,46.295,5108966,0
2005-03-03,46.47,46.944,46.145,46.452,5154327,0
2005-03-04,46.511,46.859,46.311,46.442,3553962,0
2005-03-07,47.553,48.153,46.835,46.901,8459829,0
2005-03-08,46.944,47.717,46.909,47.424,4373945,0
2005-03-09,47.354,47.59,47.025,47.371,4237516,0
2005-03-10,47.562,47.849,47.38,47.699,4050191,0
2005-03-11,47.744,47.753,46.867,46.876,3680723,0
2005-03-14,46.972,47.309,46.859,47.241,2896430,0
2005-03-15,47.164,47.283,46.77,46.816,3540146,0
2005-03-16,46.551,46.789,45.954,46.095,4769896,0
2005-03-17,45.945,46.589,45.73,46.354,4100967,0
2005-03-18,46.336,46.416,45.686,46.344,6461792,0
2005-03-21,46.344,46.344,45.722,46.086,2813303,0
2005-03-22,46.086,46.145,45.024,45.024,6118923,0
2005-03-23,44.95,45.206,44.816,44.974,4833909,0
2005-03-24,45.123,45.123,44.209,44.297,5759012,0
2005-03-28,44.426,44.576,44.26,44.399,4972877,0
2005-03-29,44.426,45.157,44.385,44.808,3780087,0
2005-03-30,44.252,44.974,44.216,44.767,3158130,0
2005-03-31,44.758,44.767,44.122,44.252,4175342,0
2005-04-01,44.297,44.607,43.792,43.871,4129748,0
2005-04-04,43.715,44.46,43.697,44.306,2929244,0
2005-04-05,44.297,44.783,44.209,44.598,3033213,0
2005-04-06,44.731,45.157,44.651,44.931,3188414,0
2005-04-07,45.149,45.548,44.991,45.471,3470950,0
2005-04-08,45.424,45.562,45.14,45.513,3422707,0
2005-04-11,45.471,45.597,45.123,45.157,2353112,0
2005-04-12,45.123,45.296,44.731,45.223,2908291,0
2005-04-13,45.034,45.164,44.55,44.642,3070860,0
2005-04-14,44.903,44.931,44.442,44.668,3083523,0
2005-04-15,44.758,45.652,44.567,45.34,5342917,0
2005-04-18,45.296,45.443,44.731,44.965,3291113,0
2005-04-19,44.825,44.974,44.017,44.14,4590053,0
2005-04-20,44.14,44.965,43.541,43.688,5881632,0
2005-04-21,44.035,44.531,43.706,44.426,5529204,0
2005-04-22,44.297,44.633,43.592,43.897,3858262,0
2005-04-25,44.079,44.2,43.758,44.035,2837713,0
2005-04-26,44.07,44.941,44.07,44.79,4263883,0
2005-04-27,44.642,45.296,44.559,45.261,3920434,0
2005-04-28,45.28,45.57,44.941,45.078,3369168,0
2005-04-29,45.088,45.825,44.922,45.771,4071032,0
2005-05-02,45.73,45.868,45.104,45.114,3593913,0
2005-05-03,45.114,45.387,44.998,45.197,3593685,0
2005-05-04,45.34,46.025,45.131,45.73,3491330,0
2005-05-05,45.859,45.894,45.34,45.669,2749518,0
2005-05-06,45.643,45.669,45.197,45.28,3015707,0
2005-05-09,45.223,45.355,44.958,45.242,2651427,0
2005-05-10,45.07,45.114,44.749,44.922,2526732,0
2005-05-11,45.043,45.816,44.825,45.686,2782564,0
2005-05-12,45.686,46.033,45.223,45.296,2572439,0
2005-05-13,45.131,45.28,44.399,44.783,3309303,0
2005-05-16,44.87,45.523,44.86,45.332,2901612,0
2005-05-17,45.034,45.355,44.531,45.355,4500713,0
2005-05-18,45.471,45.859,45.27,45.722,3743242,0
2005-05-19,45.859,46.251,45.578,46.234,3520918,0
2005-05-20,46.379,46.425,45.643,45.904,3141437,0
2005-05-23,46.242,46.407,45.954,45.962,4086571,0
2005-05-24,46.251,46.398,45.816,45.841,4159567,0
2005-05-25,45.513,46.113,45.172,46.033,5649983,0
2005-05-26,46.12,46.561,46.104,46.407,3945995,0
2005-05-27,46.336,46.598,46.303,46.598,2467902,0
2005-05-31,46.598,47.255,46.551,46.686,5642037,0
2005-06-01,46.113,47.172,46.104,46.678,4455923,0
2005-06-02,46.46,46.883,46.18,46.835,3277065,0
2005-06-03,46.526,46.67,46.242,46.295,3328648,0
2005-06-06,46.145,46.216,45.894,46.049,3726433,0
2005-06-07,46.049,46.536,45.825,45.841,3301818,0
2005-06-08,46.076,46.076,45.479,45.686,3477973,0
2005-06-09,45.513,45.807,45.27,45.606,4782559,0
2005-06-10,45.164,45.825,45.164,45.754,2243042,0
2005-06-13,45.513,45.991,45.313,45.597,3492478,0
2005-06-14,45.397,45.807,45.206,45.615,4746522,0
2005-06-15,45.615,45.771,45.306,45.606,2876283,0
2005-06-16,45.643,46.033,45.523,45.93,2717627,0
2005-06-17,46.511,46.511,46,46.234,4652114,0
2005-06-20,46.076,46.251,45.894,45.894,4273208,0
2005-06-21,45.669,45.904,45.313,45.513,3927114,0
2005-06-22,45.523,45.859,44.998,45.114,5813817,0
2005-06-23,45.123,45.215,44.841,44.851,3509405,0
2005-06-24,45.088,46.198,45.088,45.79,7519413,0
2005-06-27,45.686,46.452,45.643,46.033,5019849,0
2005-06-28,46.295,46.398,46.008,46.033,5223868,0
2005-06-29,46.033,46.033,45.261,45.34,3917672,0
2005-06-30,45.34,45.34,44.86,44.982,5035623,0
2005-07-01,45.149,45.355,44.965,45.052,3476592,0
2005-07-05,44.931,45.615,44.888,45.548,2949393,0
2005-07-06,45.548,45.643,45.114,45.123,3238033,0
2005-07-07,45.104,45.296,44.74,44.965,3618091,0
2005-07-08,45.078,45.54,44.879,45.433,3184498,0
2005-07-11,45.415,45.695,45.296,45.624,1990553,0
2005-07-12,45.54,45.588,45.149,45.223,2704845,0
2005-07-13,45.261,45.348,44.851,45.164,3329797,0
2005-07-14,45.078,45.523,45.052,45.296,3241602,0
2005-07-15,45.306,45.686,45.223,45.523,2940987,0
2005-07-18,45.523,45.588,44.998,45.061,3061073,0
2005-07-19,45.34,45.34,44.998,45.149,3986292,0
2005-07-20,45.149,45.991,45.095,45.962,6277691,0
2005-07-21,45.991,46.725,45.868,46.295,5536452,0
2005-07-22,46.295,46.379,45.93,46.136,3281898,0
2005-07-25,46.033,46.47,45.913,46,4013464,0
2005-07-26,46,46.242,45.945,46.025,3407857,0
2005-07-27,46.017,46.18,45.913,45.936,2842666,0
2005-07-28,46.104,46.579,45.945,46.46,3178283,0
2005-07-29,46.526,46.901,46.46,46.851,4888824,0
2005-08-01,47.816,47.971,46.927,46.927,5436405,0
2005-08-02,46.99,47.3,46.798,46.909,3323005,0
2005-08-03,46.725,47.1,46.701,46.99,2546654,0
2005-08-04,46.752,46.892,46.479,46.598,2705770,0
2005-08-05,46.526,47.073,46.488,46.652,3217308,0
2005-08-08,46.67,47.007,46.67,46.901,2484251,0
2005-08-09,46.909,47.207,46.789,46.883,2738120,0
2005-08-10,46.917,47.336,46.876,46.944,2986928,0
2005-08-11,46.99,47.599,46.99,47.448,3918707,0
2005-08-12,47.255,47.953,47.255,47.684,3814163,0
2005-08-15,47.744,47.9,47.58,47.684,2495188,0
2005-08-16,47.816,48.021,47.38,47.465,4169356,0
2005-08-17,47.38,47.857,47.118,47.397,5079028,0
2005-08-18,47.397,48.907,47.354,48.501,9422007,0
2005-08-19,48.64,48.76,48.211,48.248,4772773,0
2005-08-22,48.379,48.708,48.1,48.274,3285815,0
2005-08-23,48.403,48.873,48.038,48.857,5164806,0
2005-08-24,48.769,49.394,48.743,49.247,6223466,0
2005-08-25,49.117,49.464,49.037,49.359,3706633,0
2005-08-26,49.351,49.499,49.16,49.228,3651250,0
2005-08-29,48.899,49.273,48.882,49.011,3384253,0
2005-08-30,48.724,48.857,48.189,48.595,4349311,0
2005-08-31,48.532,49.506,48.379,49.506,4641175,0
2005-09-01,49.394,49.905,49.247,49.499,3535889,0
2005-09-02,49.456,49.567,48.847,49.238,3241602,0
2005-09-06,49.377,50.333,49.377,50.245,5073966,0
2005-09-07,50.116,50.194,49.534,49.95,3845943,0
2005-09-08,50.158,50.186,49.576,49.697,2534449,0
2005-09-09,49.697,49.83,49.343,49.506,2821592,0
2005-09-12,49.499,49.759,49.265,49.43,2207582,0
2005-09-13,49.43,49.714,48.916,49.185,4367500,0
2005-09-14,49.359,49.464,49.107,49.203,3408087,0
2005-09-15,49.351,49.473,48.769,48.952,3469569,0
2005-09-16,49.047,49.506,48.934,49.506,6791073,0
2005-09-19,49.16,49.335,48.813,49.283,3103327,0
2005-09-20,49.283,49.723,48.64,48.691,4296923,0
2005-09-21,48.379,49.021,47.988,48.777,4873976,0
2005-09-22,48.691,48.715,48.195,48.657,4147707,0
2005-09-23,48.51,48.681,48.283,48.475,3665295,0
2005-09-26,48.595,48.708,47.684,47.857,4768055,0
2005-09-27,47.726,48.021,47.328,47.691,5234347,0
2005-09-28,47.526,47.534,46.761,47.092,5444809,0
2005-09-29,46.859,46.917,46.518,46.825,5642497,0
2005-09-30,46.598,46.825,46.208,46.57,4367386,0
2005-10-03,46.78,46.807,45.904,46.234,5473249,0
2005-10-04,46.336,47.599,46.327,46.735,6320981,0
2005-10-05,46.536,46.711,46.067,46.067,4438884,0
2005-10-06,46.46,46.701,45.991,46.286,5453448,0
2005-10-07,46.47,46.876,46.336,46.488,3680149,0
2005-10-10,46.416,46.725,46.163,46.442,2550798,0
2005-10-11,46.354,47.248,45.606,45.922,5143503,0
2005-10-12,46.295,47.927,46.295,47.59,11540821,0
2005-10-13,47.599,48.786,47.509,48.595,7851808,0
2005-10-14,48.569,49.074,48.204,48.769,5514006,0
2005-10-17,48.857,49.549,47.823,48.675,8969184,0
2005-10-18,48.64,48.899,48.239,48.412,4785205,0
2005-10-19,48.421,49.283,48.396,49.283,4936148,0
2005-10-20,49.247,49.247,48.211,48.431,5195429,0
2005-10-21,48.866,48.866,48.22,48.439,4603755,0
2005-10-24,48.475,49.037,48.343,48.916,4005519,0
2005-10-25,48.857,49.506,48.734,49.482,3910187,0
2005-10-26,49.482,49.515,48.97,49.283,6399962,0
2005-10-27,49.083,49.848,49.083,49.403,6180864,0
2005-10-28,49.491,49.534,48.804,49.325,4994868,0
2005-10-31,49.238,49.666,49.074,49.212,4771738,0
2005-11-01,49.03,49.464,48.466,48.613,5653893,0
2005-11-02,48.204,48.857,48.135,48.379,7254030,0
2005-11-03,48.301,48.769,48.18,48.734,5404631,0
2005-11-04,48.724,48.891,48.379,48.76,2216218,0
2005-11-07,48.734,48.794,47.945,48.266,4738004,0
2005-11-08,48.204,48.301,48.038,48.127,3756714,0
2005-11-09,48.204,48.631,48.162,48.457,5140051,0
2005-11-10,48.466,49.056,48.439,48.813,4118465,0
2005-11-11,48.987,49.464,48.891,49.335,4874893,0
2005-11-14,49.074,49.394,48.943,49.256,4567029,0
2005-11-15,49.203,49.631,49.074,49.567,5905577,0
2005-11-16,49.656,49.706,48.916,49.499,3880486,0
2005-11-17,48.769,49.464,48.421,49.16,6401807,0
2005-11-18,49.359,49.359,48.457,48.857,6467665,0
2005-11-21,48.64,49.074,48.532,48.987,3908806,0
2005-11-22,48.847,49.325,48.64,49.134,3695924,0
2005-11-23,49.011,49.447,48.769,49.29,2894704,0
2005-11-25,49.368,49.567,49.091,49.515,1212248,0
2005-11-28,49.464,49.506,48.752,48.891,3981685,0
2005-11-29,49.065,49.117,48.466,48.76,4458688,0
2005-11-30,48.76,48.873,48.248,48.266,4002406,0
2005-12-01,48.309,48.943,48.309,48.786,3387592,0
2005-12-02,48.64,48.724,48.352,48.449,2690228,0
2005-12-05,48.724,49.394,48.724,48.891,4404001,0
2005-12-06,49.098,49.29,48.822,49.065,4183400,0
2005-12-07,49.126,49.169,48.551,48.916,3429965,0
2005-12-08,49.177,49.212,48.396,48.595,4697820,0
2005-12-09,48.64,48.64,48.18,48.317,3990551,0
2005-12-12,48.309,48.649,48.292,48.449,2877206,0
2005-12-13,48.457,49.117,48.369,49.047,3017669,0
2005-12-14,49.047,49.499,48.961,49.298,3770070,0
2005-12-15,49.126,49.42,49.037,49.42,4436812,0
2005-12-16,49.506,50.202,49.482,50.158,5809210,0
2005-12-19,50.158,50.811,50.055,50.671,5574797,0
2005-12-20,50.767,50.967,50.514,50.803,4026818,0
2005-12-21,50.82,51.165,50.158,50.411,4599612,0
2005-12-22,50.141,50.299,49.857,50.186,3447808,0
2005-12-23,50.333,50.351,49.656,49.786,2461684,0
2005-12-27,50.376,50.716,49.967,50.089,2783827,0
2005-12-28,50.333,50.758,50.315,50.577,2351154,0
2005-12-29,50.663,50.803,50.167,50.202,2113862,0
2005-12-30,50.194,50.359,49.896,50.003,2199293,0
2006-01-03,50.263,50.411,49.54,50.245,5210395,0
2006-01-04,50.767,50.775,50.419,50.697,3918364,0
2006-01-05,50.716,50.716,49.865,50.116,5315745,0
2006-01-06,50.333,51.246,50.324,51.175,6440030,0
2006-01-09,51.157,51.391,49.977,51.289,4758266,0
2006-01-10,50.896,51.165,50.29,51.124,5185414,0
2006-01-11,51.071,51.115,50.506,50.844,4197217,0
2006-01-12,50.887,51.254,50.419,50.533,3337278,0
2006-01-13,50.533,50.767,50.245,50.671,2845082,0
2006-01-17,50.671,51.184,50.542,51.071,4495532,0
2006-01-18,51.201,51.923,51.165,51.706,4043858,0
2006-01-19,51.765,52,51.549,51.716,3816814,0
2006-01-20,51.716,51.716,50.915,51.087,4423568,0
2006-01-23,51.115,51.454,50.933,51.279,3031484,0
2006-01-24,51.201,51.48,51.115,51.445,3259332,0
2006-01-25,51.071,51.445,49.622,49.74,7031015,0
2006-01-26,49.822,50.039,49.506,49.641,4822051,0
2006-01-27,50.463,50.463,49.074,49.506,4406069,0
2006-01-30,49.506,49.595,48.987,49.335,4890094,0
2006-01-31,49.403,49.403,48.657,49.047,5468873,0
2006-02-01,49.047,49.169,48.379,48.622,4647968,0
2006-02-02,48.622,48.899,48.248,48.613,3670594,0
2006-02-03,48.248,48.699,47.831,48.065,4907361,0
2006-02-06,47.857,48.029,47.38,47.553,5038156,0
2006-02-07,47.336,47.849,47.197,47.509,4833104,0
2006-02-08,47.771,48.421,47.656,48.18,4341021,0
2006-02-09,48.18,48.699,48.091,48.153,3761204,0
2006-02-10,48.195,48.457,47.89,48.457,3889233,0
2006-02-13,48.379,48.708,48.22,48.64,3371477,0
2006-02-14,48.943,49.499,48.857,49.439,4211607,0
2006-02-15,49.273,49.749,48.925,49.631,3204876,0
2006-02-16,49.42,49.447,48.681,49.047,4644976,0
2006-02-17,49.047,49.283,48.379,48.866,4211494,0
2006-02-21,48.595,48.64,48.162,48.266,5088011,0
2006-02-22,47.945,48.248,47.033,47.164,9721585,0
2006-02-23,47.207,47.465,46.551,47.137,6023591,0
2006-02-24,46.901,47.207,46.579,46.962,3960846,0
2006-02-27,46.972,47.726,46.953,47.509,4882725,0
2006-02-28,47.207,47.216,46.362,46.859,6524539,0
2006-03-01,46.859,47.058,46.433,46.711,6713129,0
2006-03-02,46.425,46.816,46.251,46.725,5574797,0
2006-03-03,46.711,46.851,46.46,46.495,3818771,0
2006-03-06,46.643,46.678,46.18,46.371,3800579,0
2006-03-07,46.18,46.416,46.049,46.234,4015994,0
2006-03-08,46.12,46.388,45.962,46.295,4953303,0
2006-03-09,46.47,46.876,46.442,46.752,5168488,0
2006-03-10,46.67,47.092,46.511,46.835,4596619,0
2006-03-13,46.78,46.798,46.163,46.303,3213051,0
2006-03-14,46.033,46.551,45.868,46.295,4204929,0
2006-03-15,46.551,46.551,45.859,46.163,4420118,0
2006-03-16,46.076,46.208,45.859,46,4310509,0
2006-03-17,46.017,46.025,45.57,45.738,6097968,0
2006-03-20,45.73,46.643,45.496,46.495,4342746,0
2006-03-21,46.502,46.598,46.042,46.127,3200501,0
2006-03-22,45.597,46.816,45.597,46.752,3302047,0
2006-03-23,47.354,47.354,46.303,46.78,5086744,0
2006-03-24,46.78,46.981,46.208,46.234,5274529,0
2006-03-27,46.033,46.042,44.982,45.024,6489078,0
2006-03-28,44.991,45.452,44.661,45.181,7130950,0
2006-03-29,45.164,45.452,44.731,45.061,6737076,0
2006-03-30,44.95,44.982,44.541,44.799,5429844,0
2006-03-31,44.385,44.392,43.904,44.079,8784396,0
2006-04-03,44.522,44.678,44.226,44.417,7880588,0
2006-04-04,44.559,44.912,44.185,44.731,6199630,0
2006-04-05,43.862,44.209,43.426,43.931,19612421,0
2006-04-06,44.122,44.851,44.079,44.722,8524996,0
2006-04-07,44.687,44.776,44.209,44.252,6285175,0
2006-04-10,44.001,44.433,43.819,44.234,4665008,0
2006-04-11,44.297,44.376,43.724,43.862,5934365,0
2006-04-12,44.105,44.912,43.81,44.331,8641395,0
2006-04-13,43.923,44.331,43.097,43.369,153161277,0
2006-04-17,43.369,43.879,42.993,43.045,11680133,0
2006-04-18,43.124,43.401,42.515,42.811,15167895,0
2006-04-19,42.811,43.036,42.524,42.654,10810982,0
2006-04-20,42.725,43.426,42.725,42.951,14712422,0
2006-04-21,43.299,43.671,42.803,43.011,7712036,0
2006-04-24,42.993,43.359,42.734,43.244,8187885,0
2006-04-25,43.253,43.299,42.36,42.603,9863889,0
2006-04-26,42.82,43.34,42.751,43.192,9439851,0
2006-04-27,44.062,44.062,43.158,43.332,8777369,0
2006-04-28,43.34,43.643,43.299,43.533,6779332,0
2006-05-01,43.559,43.697,43.253,43.384,5940810,0
2006-05-02,43.48,43.48,42.697,43.011,6627930,0
2006-05-03,43.02,43.02,41.935,42.117,7825438,0
2006-05-04,42.255,42.497,41.864,42.16,7722856,0
2006-05-05,42.343,42.404,41.708,42.002,16178426,0
2006-05-08,42.012,42.03,41.638,41.734,9566502,0
2006-05-09,41.708,42.064,41.69,41.993,11992605,0
2006-05-10,41.838,42.117,41.734,41.985,7345101,0
2006-05-11,41.976,42.36,41.909,42.343,7045406,0
2006-05-12,42.333,42.42,41.993,42.316,8135842,0
2006-05-15,42.126,42.663,42.072,42.603,7789864,0
2006-05-16,42.907,43.02,42.803,42.889,6180056,0
2006-05-17,42.82,43.134,42.663,42.725,8960087,0
2006-05-18,42.56,43.036,42.472,42.863,8699885,0
2006-05-19,42.993,43.124,42.56,42.82,8785199,0
2006-05-22,42.603,42.654,42.135,42.185,8488267,0
2006-05-23,42.038,42.255,41.516,41.647,10433574,0
2006-05-24,42.976,43.985,42.42,43.574,18084355,0
2006-05-25,43.583,44.426,43.574,43.949,11066239,0
2006-05-26,43.958,44.185,43.435,43.652,5533578,0
2006-05-30,43.819,43.968,43.506,43.661,6515562,0
2006-05-31,43.75,43.862,43.384,43.853,6320520,0
2006-06-01,43.862,44.34,43.862,44.315,6391445,0
2006-06-02,44.358,44.642,44.358,44.469,8263296,0
2006-06-05,44.297,44.598,43.904,44.044,6657634,0
2006-06-06,44.053,44.358,43.879,44.185,5218804,0
2006-06-07,44.385,45.015,44.34,44.668,6170960,0
2006-06-08,44.642,44.841,44.122,44.583,7379523,0
2006-06-09,44.385,44.731,44.07,44.193,4793267,0
2006-06-12,44.193,44.358,43.914,43.931,3564899,0
2006-06-13,43.819,44.469,43.766,43.992,6840237,0
2006-06-14,44.167,44.297,43.732,43.923,5448843,0
2006-06-15,43.862,43.931,43.359,43.888,8012531,0
2006-06-16,43.75,44.017,43.559,43.643,5670936,0
2006-06-19,43.862,43.871,43.134,43.21,4078055,0
2006-06-20,43.079,43.34,42.993,43.21,4371073,0
2006-06-21,43.732,43.732,42.734,42.889,5251847,0
2006-06-22,42.688,42.976,42.396,42.515,8583714,0
2006-06-23,42.126,42.497,42.09,42.108,4910705,0
2006-06-26,42.211,42.333,41.829,41.935,4029119,0
2006-06-27,41.778,41.993,40.943,41.032,10522692,0
2006-06-28,40.943,41.258,40.621,40.812,6981047,0
2006-06-29,40.952,41.032,40.744,40.821,9487172,0
2006-06-30,40.91,40.952,40.457,40.752,12043495,0
2006-07-03,40.821,40.952,40.605,40.702,3270271,0
2006-07-05,40.387,40.978,40.309,40.866,9019844,0
2006-07-06,41.039,41.316,40.925,41.197,6535939,0
2006-07-07,41.178,41.466,41.004,41.334,5968671,0
2006-07-10,41.039,41.647,40.77,41.431,5749226,0
2006-07-11,41.316,41.803,41.316,41.673,5280632,0
2006-07-12,41.516,41.76,41.378,41.457,7133832,0
2006-07-13,41.457,41.622,41.197,41.258,6949961,0
2006-07-14,41.214,41.457,40.597,40.866,7331171,0
2006-07-17,40.821,41.44,40.812,41.258,4294620,0
2006-07-18,41.265,41.415,40.578,41.065,3909956,0
2006-07-19,41.214,41.778,41.125,41.533,7110804,0
2006-07-20,41.431,41.891,41.316,41.647,2904029,0
2006-07-21,41.69,41.881,41.291,41.526,3980995,0
2006-07-24,41.605,41.82,41.361,41.431,4949043,0
2006-07-25,41.17,43.116,41.101,42.837,9837065,0
2006-07-26,42.993,43.516,42.637,43.34,7615550,0
2006-07-27,43.497,43.506,42.889,43.262,5100447,0
2006-07-28,43.533,44.053,43.34,43.862,5551193,0
2006-07-31,43.688,44.001,43.35,43.879,7125424,0
2006-08-01,43.601,43.834,43.376,43.834,5319084,0
2006-08-02,45.816,45.816,44.122,44.234,15597687,0
2006-08-03,39.093,39.858,38.391,38.493,55108402,0
2006-08-04,38.651,38.956,37.765,37.887,15478873,0
2006-08-07,37.868,38.087,37.826,38.044,6376132,0
2006-08-08,38.218,38.263,37.2,37.244,10180053,0
2006-08-09,37.782,38.127,37.548,37.826,8843113,0
2006-08-10,37.566,38,37.478,37.695,6378319,0
2006-08-11,37.434,37.634,37.313,37.399,5211895,0
2006-08-14,37.235,37.566,36.8,36.889,10277454,0
2006-08-15,36.914,37.669,36.862,37.566,10115343,0
2006-08-16,37.695,37.826,37.486,37.609,7853764,0
2006-08-17,37.443,39.475,37.434,38.651,17955752,0
2006-08-18,38.719,39.738,38.651,39.546,9857561,0
2006-08-21,39.083,39.806,38.997,39.58,7356500,0
2006-08-22,39.3,39.608,39.06,39.398,6931653,0
2006-08-23,39.91,40.171,38.747,39.354,13627973,0
2006-08-24,38.574,40.379,38.574,40.126,6494147,0
2006-08-25,40.231,40.379,39.667,40.076,3390127,0
2006-08-28,40.039,40.352,39.858,39.9,5486374,0
2006-08-29,40.292,40.292,39.692,39.937,5302620,0
2006-08-30,40.143,40.605,40.015,40.432,6766549,0
2006-08-31,40.821,40.839,40.432,40.735,5122897,0
2006-09-01,40.91,40.91,40.51,40.744,4118925,0
2006-09-05,40.91,40.995,40.318,40.414,3900514,0
2006-09-06,40.432,40.761,40.283,40.648,4703807,0
2006-09-07,40.648,40.735,40.387,40.597,4653379,0
2006-09-08,38.302,40.788,38.302,40.526,3928725,0
2006-09-11,42.117,42.117,38.964,40.692,3872193,0
2006-09-12,40.692,40.978,40.119,40.978,6023822,0
2006-09-13,40.943,40.952,40.214,40.267,6601564,0
2006-09-14,40.267,40.492,40.258,40.309,7526669,0
2006-09-15,40.362,40.457,39.961,40.126,11888529,0
2006-09-18,39.518,40.414,39.518,40.406,5282588,0
2006-09-19,40.406,40.735,40.276,40.379,4874893,0
2006-09-20,40.605,41.551,40.474,41.281,7809092,0
2006-09-21,41.388,41.472,40.839,41.022,7457125,0
2006-09-22,40.735,40.744,40.103,40.474,8091055,0
2006-09-25,40.821,40.866,40.006,40.362,7406469,0
2006-09-26,40.126,40.432,39.893,40.197,6324437,0
2006-09-27,39.98,40.188,39.849,39.927,6514871,0
2006-09-28,39.849,40.267,39.345,40.258,8450850,0
2006-09-29,40.039,40.544,39.98,40.335,7306417,0
2006-10-02,40.387,40.978,40.387,40.561,7756245,0
2006-10-03,40.752,41.342,40.666,41.039,8685724,0
2006-10-04,41.125,42.56,40.995,42.489,12112001,0
2006-10-05,42.126,43.107,41.838,42.715,9651355,0
2006-10-06,42.715,42.976,42.577,42.811,5189560,0
2006-10-09,42.734,42.907,42.603,42.811,2969543,0
2006-10-10,42.828,42.967,42.56,42.942,4905639,0
2006-10-11,42.942,42.985,42.56,42.637,6113513,0
2006-10-12,42.637,42.646,42.126,42.577,6084724,0
2006-10-13,42.56,42.646,42.169,42.229,4662589,0
2006-10-16,42.377,42.688,42.135,42.237,3491215,0
2006-10-17,42.237,42.368,42.09,42.255,4567256,0
2006-10-18,42.255,42.436,41.614,41.778,7746687,0
2006-10-19,41.516,41.795,41.334,41.76,6047309,0
2006-10-20,41.95,42.412,41.647,42.072,6085191,0
2006-10-23,41.881,42.281,41.778,42.143,4745485,0
2006-10-24,42.515,42.889,42.324,42.577,9748179,0
2006-10-25,42.751,42.776,42.246,42.552,5110001,0
2006-10-26,42.489,42.543,42.211,42.351,4084729,0
2006-10-27,42.255,42.472,42.185,42.272,3563862,0
2006-10-30,42.377,42.697,42.229,42.299,3156633,0
2006-10-31,42.237,42.396,42.054,42.281,4395476,0
2006-11-01,42.316,42.481,42.126,42.262,5289841,0
2006-11-02,42.072,42.497,42.072,42.497,4355987,0
2006-11-03,42.56,42.734,42.436,42.568,5171369,0
2006-11-06,42.594,43.097,42.56,43.072,5154906,0
2006-11-07,43.289,43.497,42.993,43.001,4187891,0
2006-11-08,42.88,43.027,42.603,42.951,4480448,0
2006-11-09,42.871,43.299,42.454,42.577,6417697,0
2006-11-10,42.534,42.776,42.42,42.524,3316210,0
2006-11-13,42.568,42.863,42.436,42.472,2633348,0
2006-11-14,42.135,42.758,41.918,42.524,5755099,0
2006-11-15,42.534,42.758,41.864,41.976,7373767,0
2006-11-16,41.873,42.637,41.873,42.396,8129857,0
2006-11-17,42.412,42.412,41.734,42.307,10113616,0
2006-11-20,42.427,42.758,42.237,42.515,7831195,0
2006-11-21,45.597,46.78,45.415,46.511,31848074,0
2006-11-22,46.033,47.058,45.991,46.789,8109705,0
2006-11-24,46.442,46.526,46.261,46.425,1668642,0
2006-11-27,46.059,46.104,45.332,45.877,8136877,0
2006-11-28,45.606,46.025,45.562,45.73,6632535,0
2006-11-29,45.652,46,45.406,45.799,4430135,0
2006-11-30,45.754,45.877,45.223,45.28,5705016,0
2006-12-01,44.922,45.669,44.642,45.306,6718309,0
2006-12-04,45.452,46.479,45.261,46.336,6920254,0
2006-12-05,46.033,46.511,45.868,46.12,6135962,0
2006-12-06,46.12,46.661,46.033,46.536,4307975,0
2006-12-07,46.536,46.789,46.242,46.495,7700061,0
2006-12-08,46.251,46.643,46.086,46.407,3458746,0
2006-12-11,46.46,47.092,46.425,46.835,5050246,0
2006-12-12,46.686,47.241,46.303,47.042,4752966,0
2006-12-13,47.145,47.318,46.816,46.998,4565301,0
2006-12-14,46.99,47.248,46.761,46.851,4384882,0
2006-12-15,46.425,47.328,46.425,47.197,4885834,0
2006-12-18,46.901,47.207,46.686,47.016,3570884,0
2006-12-19,47.025,47.475,46.867,47.234,3903165,0
2006-12-20,46.634,47.362,46.634,47.172,3447925,0
2006-12-21,47.127,47.362,46.598,46.643,2929822,0
2006-12-22,46.67,46.717,46.225,46.225,2401698,0
2006-12-26,46.18,46.479,46.076,46.416,1725629,0
2006-12-27,46.735,47.255,46.251,46.311,3368367,0
2006-12-28,46.311,46.433,45.877,46.208,2794536,0
2006-12-29,46.251,46.686,46.076,46.479,3588040,0
2007-01-03,46.104,46.526,45.513,45.662,6683768,0
2007-01-04,45.662,46.311,45.348,46.208,6959284,0
2007-01-05,45.954,46.551,45.825,46.344,5056579,0
2007-01-08,46.344,47.065,46.344,46.643,6293466,0
2007-01-09,46.867,47.248,46.717,46.77,8684342,0
2007-01-10,46.77,47.336,46.362,47.082,4882611,0
2007-01-11,47.092,47.207,46.479,46.859,8003094,0
2007-01-12,47.007,47.137,46.589,46.661,3246322,0
2007-01-16,46.398,47.371,46.388,47.345,4817903,0
2007-01-17,47.345,47.424,46.867,47.164,7318618,0
2007-01-18,47.336,47.648,46.901,47.025,6146095,0
2007-01-19,47.025,47.025,46.163,46.701,8364153,0
2007-01-22,46.598,46.816,46.086,46.19,5467145,0
2007-01-23,46.086,46.354,45.781,45.885,6098889,0
2007-01-24,46.033,46.433,45.904,46.416,3943461,0
2007-01-25,46.354,46.744,45.972,46.371,4041210,0
2007-01-26,46.47,46.518,46.008,46.154,4946974,0
2007-01-29,46.883,46.883,45.615,45.781,5091120,0
2007-01-30,45.904,46.216,45.781,46.136,3952786,0
2007-01-31,45.945,46.551,45.745,46.425,4890094,0
2007-02-01,46.425,46.536,46.033,46.327,6008739,0
2007-02-02,46.319,46.725,46.225,46.643,8376362,0
2007-02-05,46.643,46.693,46.286,46.303,5183342,0
2007-02-06,46.311,46.616,46.017,46.242,4044667,0
2007-02-07,46.154,46.311,45.922,46.242,4638642,0
2007-02-08,46.379,46.917,46.295,46.816,5052663,0
2007-02-09,46.761,46.99,46.526,46.711,4530417,0
2007-02-12,46.717,46.901,46.536,46.543,2985866,0
2007-02-13,46.543,47.292,46.495,47.264,5179305,0
2007-02-14,47.264,47.483,47.065,47.407,4653329,0
2007-02-15,47.328,47.44,46.867,46.953,5228015,0
2007-02-16,46.761,47.5,46.67,47.016,6595346,0
2007-02-20,46.488,47.448,46.47,47.371,7230082,0
2007-02-21,45.554,45.662,44.713,45.181,27165911,0
2007-02-22,45.078,45.14,44.287,44.514,12806148,0
2007-02-23,44.358,44.731,44.158,44.598,6822391,0
2007-02-26,44.731,44.731,44.079,44.226,5407845,0
2007-02-27,43.783,44.287,43.158,43.376,12662113,0
2007-02-28,44.185,44.366,43.376,43.74,16298512,0
2007-03-01,43.758,44.268,43.34,43.559,13946032,0
2007-03-02,43.471,43.497,42.543,42.688,12729926,0
2007-03-05,42.219,43.079,42.126,42.646,12661086,0
2007-03-06,42.82,43.228,42.82,42.993,8663386,0
2007-03-07,43.001,43.426,42.898,43.063,6807538,0
2007-03-08,43.28,43.758,43.244,43.359,6761486,0
2007-03-09,43.324,43.489,43.143,43.359,5140164,0
2007-03-12,43.783,43.802,43.063,43.116,5425583,0
2007-03-13,42.671,43.541,42.654,42.776,7879554,0
2007-03-14,42.811,43.228,42.629,43.107,4924865,0
2007-03-15,42.976,43.001,42.586,42.846,4939026,0
2007-03-16,42.993,42.993,42.185,42.445,8883294,0
2007-03-19,42.463,42.734,42.307,42.715,4991872,0
2007-03-20,42.688,42.985,42.299,42.871,4923942,0
2007-03-21,43.166,43.262,42.671,43.219,6295996,0
2007-03-22,43.228,43.401,42.734,43.244,7723891,0
2007-03-23,43.271,43.461,43.027,43.359,8158817,0
2007-03-26,43.158,43.332,42.543,43.28,8877536,0
2007-03-27,43.045,43.244,42.237,42.281,11442268,0
2007-03-28,41.795,42.497,41.795,42.272,8419838,0
2007-03-29,42.281,42.706,42.169,42.534,7556879,0
2007-03-30,42.524,42.898,42.169,42.612,5149175,0
2007-04-02,41.829,42.646,41.829,42.436,5007533,0
2007-04-03,42.177,42.907,42.16,42.907,8819396,0
2007-04-04,42.907,43.063,42.671,42.776,5018011,0
2007-04-05,42.586,42.853,42.56,42.671,3594373,0
2007-04-09,42.454,42.671,42.229,42.515,4716790,0
2007-04-10,42.524,43.185,42.299,42.967,5888078,0
2007-04-11,43.011,43.516,42.863,43.435,9094565,0
2007-04-12,43.652,44.668,43.48,44.26,12253136,0
2007-04-13,44.26,44.407,43.862,44.114,6828270,0
2007-04-16,44.14,44.941,44.009,44.642,8829247,0
2007-04-17,45.188,45.313,44.897,45.206,6520666,0
2007-04-18,45.149,45.215,44.633,45.095,5202788,0
2007-04-19,45.095,45.379,44.825,44.941,5728408,0
2007-04-20,45.397,45.771,44.965,45.461,7930390,0
2007-04-23,45.348,45.954,45.332,45.652,5615608,0
2007-04-24,45.868,46.452,45.73,46.295,9295429,0
2007-04-25,46.12,46.859,46.067,46.536,11033260,0
2007-04-26,46.536,47.181,46.526,46.962,10682036,0
2007-04-27,46.686,46.892,46.354,46.551,5771331,0
2007-04-30,46.47,46.643,45.945,45.972,7019615,0
2007-05-01,46.127,47.049,46.104,46.843,8916057,0
2007-05-02,46.693,47.065,46.46,46.944,7650187,0
2007-05-03,46.892,47.073,46.442,46.917,3824104,0
2007-05-04,46.835,46.901,46.362,46.634,4000931,0
2007-05-07,46.851,46.927,46.511,46.607,3996287,0
2007-05-08,46.607,46.607,46.198,46.407,3723558,0
2007-05-09,46.407,46.892,46.277,46.551,4009635,0
2007-05-10,46.208,46.452,45.738,45.799,5324566,0
2007-05-11,45.799,46.526,45.781,46.398,6510730,0
2007-05-14,46.398,46.711,46.295,46.47,5510425,0
2007-05-15,46.551,46.652,45.945,45.954,9409112,0
2007-05-16,45.904,46.033,45.123,45.397,10141780,0
2007-05-17,45.078,45.206,44.469,44.696,11379920,0
2007-05-18,44.731,44.758,44.478,44.514,7676457,0
2007-05-21,44.122,44.287,43.426,43.923,16929949,0
2007-05-22,43.985,44.34,43.435,44.122,9979135,0
2007-05-23,46.47,47.058,45.945,46.017,25047172,0
2007-05-24,45.615,46.407,45.597,46.095,8295168,0
2007-05-25,45.945,46.379,45.771,46.127,4883134,0
2007-05-29,45.807,46.198,45.606,46.033,5351782,0
2007-05-30,45.913,46.19,45.554,46.033,5009610,0
2007-05-31,46.025,46.277,45.991,46.18,5616026,0
2007-06-01,46.216,46.57,46.095,46.354,5186276,0
2007-06-04,46.033,46.379,45.754,46.225,4183901,0
2007-06-05,45.722,46.225,45.615,45.677,6831211,0
2007-06-06,45.597,45.754,45.532,45.643,5013177,0
2007-06-07,45.387,45.606,44.816,44.87,7499546,0
2007-06-08,44.79,45.471,44.45,45.296,6889002,0
2007-06-11,45.223,45.223,44.879,44.897,5941713,0
2007-06-12,44.731,45.323,44.731,44.912,6660282,0
2007-06-13,45.223,45.355,44.749,45.104,5352243,0
2007-06-14,44.651,45.34,44.651,45.14,5684059,0
2007-06-15,44.903,45.859,44.903,45.523,7162022,0
2007-06-18,45.714,45.763,45.424,45.487,4163482,0
2007-06-19,45.323,46.008,45.296,45.714,7067167,0
2007-06-20,45.554,45.799,44.687,44.776,9244353,0
2007-06-21,44.941,45.164,44.633,44.982,9083801,0
2007-06-22,44.642,45.188,44.541,44.825,14658202,0
2007-06-25,44.86,45.164,44.392,44.399,7933336,0
2007-06-26,44.45,45.296,44.417,44.879,7770654,0
2007-06-27,44.897,44.95,44.226,44.888,9166519,0
2007-06-28,45.332,45.332,44.559,44.991,5496815,0
2007-06-29,45.015,45.123,44.607,45.043,5534740,0
2007-07-02,44.559,46.711,44.522,46.354,13092840,0
2007-07-03,46.354,46.526,45.763,45.885,4514068,0
2007-07-05,45.885,46.076,45.722,45.954,4822886,0
2007-07-06,46.113,46.495,45.825,46.336,5046572,0
2007-07-09,47.108,47.118,45.894,46.172,3994809,0
2007-07-10,46.033,46.268,45.562,45.705,7660543,0
2007-07-11,45.479,46.042,45.479,45.922,5813355,0
2007-07-12,45.93,46.225,45.624,46.208,5138826,0
2007-07-13,45.894,46.017,45.504,45.807,4002617,0
2007-07-16,45.532,45.807,45.532,45.562,5694420,0
2007-07-17,45.164,45.662,45.095,45.288,6690473,0
2007-07-18,46.242,46.242,44.95,45.104,11796108,0
2007-07-19,45.157,45.936,45.052,45.233,5969823,0
2007-07-20,45.164,45.332,45.034,45.088,10013911,0
2007-07-23,45.197,45.771,45.123,45.323,6688608,0
2007-07-24,44.749,46.113,44.74,44.912,8887088,0
2007-07-25,44.731,45.313,44.158,44.832,10523953,0
2007-07-26,44.79,44.998,43.992,44.226,13879095,0
2007-07-27,43.697,45.288,43.471,44.132,16329245,0
2007-07-30,44.278,45.07,43.862,44.407,6225025,0
2007-07-31,45.825,45.825,44.001,44.009,9781954,0
2007-08-01,44.07,45.722,43.802,45.532,10108540,0
2007-08-02,45.252,46.017,44.035,45.962,8301389,0
2007-08-03,46.025,46.033,44.776,44.87,9338733,0
2007-08-06,45.061,46.327,44.832,46.303,9217650,0
2007-08-07,46.433,46.901,45.714,46.661,8068847,0
2007-08-08,46.661,47.058,46.286,46.867,8313353,0
2007-08-09,46.154,46.944,46.12,46.416,8461188,0
2007-08-10,46.598,46.598,45.261,46.086,7682560,0
2007-08-13,46.033,46.379,45.54,45.825,5921927,0
2007-08-14,45.93,46.379,45.686,45.93,4976408,0
2007-08-15,45.738,46.407,45.597,45.73,7545779,0
2007-08-16,45.554,46.452,45.015,45.523,12306466,0
2007-08-17,45.164,46.225,45.164,46.076,8857622,0
2007-08-20,45.554,46.163,45.554,46.049,7067626,0
2007-08-21,46.286,46.47,45.859,45.913,5847321,0
2007-08-22,45.252,46.234,45.172,45.722,12762512,0
2007-08-23,46.242,46.634,45.379,46.518,7671392,0
2007-08-24,46.033,46.917,46.033,46.851,5692697,0
2007-08-27,46.059,47.509,46.059,46.634,5256805,0
2007-08-28,46.526,46.526,45.981,46.008,5628796,0
2007-08-29,46.033,46.208,45.471,46.154,5221567,0
2007-08-30,45.643,46.008,45.496,45.669,4164058,0
2007-08-31,45.79,46.033,45.415,45.894,5022500,0
2007-09-04,45.73,46.452,45.597,46.425,4860963,0
2007-09-05,46.371,46.77,46.033,46.598,5312522,0
2007-09-06,46.049,47.137,46.049,46.953,5302737,0
2007-09-07,46.398,47.033,46.398,46.761,6141145,0
2007-09-10,46.816,47.042,46.67,46.835,4213335,0
2007-09-11,46.972,47.336,46.798,47.328,5310789,0
2007-09-12,47.38,47.544,47.025,47.189,6121338,0
2007-09-13,47.049,47.873,46.798,47.292,6520050,0
2007-09-14,47.292,47.675,46.251,47.328,4219664,0
2007-09-17,47.44,47.448,46.407,47.082,5197384,0
2007-09-18,47.137,48.431,46.901,48.082,10857614,0
2007-09-19,48.248,48.916,47.998,48.832,10603630,0
2007-09-20,48.649,49.506,48.631,49.16,9097557,0
2007-09-21,49.631,49.656,48.822,49.134,9047706,0
2007-09-24,49.021,49.648,48.847,49.456,7791706,0
2007-09-25,49.377,49.403,48.752,48.866,7338149,0
2007-09-26,49.074,49.595,48.649,49.456,6818478,0
2007-09-27,49.083,49.759,49.083,49.54,5814852,0
2007-09-28,49.813,49.813,48.769,48.995,5943918,0
2007-10-01,49.256,50.359,48.786,50.254,7698334,0
2007-10-02,50.055,50.367,49.648,49.804,3836386,0
2007-10-03,49.549,49.697,48.961,49.368,7705471,0
2007-10-04,49.203,49.732,49.203,49.506,6177400,0
2007-10-05,48.204,48.813,47.616,48.551,17655208,0
2007-10-08,48.569,49.203,48.56,48.987,4409868,0
2007-10-09,49.256,49.394,48.76,49.212,4792948,0
2007-10-10,49.16,49.567,48.649,49.377,6381656,0
2007-10-11,49.768,49.94,48.943,49.021,7090423,0
2007-10-12,49.308,49.558,48.681,48.925,4177788,0
2007-10-15,43.904,44.576,42.29,43.426,72280305,0
2007-10-16,43.418,43.968,42.795,43.688,27413111,0
2007-10-17,43.844,44.185,42.863,43.185,17481860,0
2007-10-18,43.332,43.426,42.143,42.506,15205313,0
2007-10-19,42.56,43.192,41.205,41.24,15123220,0
2007-10-22,41.431,41.431,40.3,40.821,16665413,0
2007-10-23,41.258,41.795,40.866,41.716,18937199,0
2007-10-24,41.742,41.742,40.657,41.084,13429024,0
2007-10-25,41.249,41.596,40.995,41.424,8651643,0
2007-10-26,41.681,41.918,41.24,41.533,7397719,0
2007-10-29,41.69,41.847,41.316,41.488,8092551,0
2007-10-30,41.265,41.378,40.605,40.77,11414171,0
2007-10-31,41.022,41.273,40.657,41.205,10088978,0
2007-11-01,41.048,41.472,40.561,40.648,9369255,0
2007-11-02,40.657,40.925,40.526,40.717,6665312,0
2007-11-05,40.553,40.778,40.396,40.612,5987261,0
2007-11-06,40.457,40.752,40.197,40.517,6118180,0
2007-11-07,40.379,40.379,39.528,39.571,10991343,0
2007-11-08,39.608,40.057,39.127,39.944,11181297,0
2007-11-09,39.762,40.474,39.475,39.989,7166490,0
2007-11-12,39.952,40.692,39.797,40.267,6414759,0
2007-11-13,40.605,40.727,40.171,40.692,7109795,0
2007-11-14,40.857,41.039,40.214,40.526,6952547,0
2007-11-15,40.352,40.839,40.093,40.171,5765720,0
2007-11-16,40.335,40.692,39.449,39.753,9879185,0
2007-11-19,39.442,39.753,38.973,39.3,10009558,0
2007-11-20,41.342,42.915,41.291,42.054,21647595,0
2007-11-21,41.795,42.412,41.56,41.942,9996879,0
2007-11-23,42.307,42.454,41.786,41.969,2937532,0
2007-11-26,41.891,42.837,41.7,42.445,8763558,0
2007-11-27,42.552,43.376,41.7,43.35,11209248,0
2007-11-28,43.219,43.968,42.942,43.732,8526055,0
2007-11-29,43.643,43.897,43.315,43.68,5448459,0
2007-11-30,44.114,44.2,43.236,44.167,7812696,0
2007-12-03,44.114,44.122,43.776,43.931,6375684,0
2007-12-04,43.583,44.45,43.583,43.897,9510425,0
2007-12-05,43.611,44.514,43.611,44.478,6971809,0
2007-12-06,44.46,44.469,43.715,44.096,7854692,0
2007-12-07,44.087,44.209,43.697,43.897,4647241,0
2007-12-10,43.931,44.209,43.652,43.958,4634993,0
2007-12-11,43.958,44.053,43.176,43.201,7590608,0
2007-12-12,43.826,43.826,42.985,43.418,7100856,0
2007-12-13,42.915,43.567,42.767,43.516,6410658,0
2007-12-14,43.253,43.262,42.706,42.907,10239123,0
2007-12-17,42.637,42.853,42.412,42.688,6469016,0
2007-12-18,42.594,43.124,42.481,43.011,6547310,0
2007-12-19,42.932,43.461,42.697,43.072,5083457,0
2007-12-20,43.299,43.583,42.853,43.332,4422631,0
2007-12-21,43.34,43.904,43.34,43.802,8072444,0
2007-12-24,43.652,43.985,43.392,43.688,1129482,0
2007-12-26,43.34,44.149,43.324,44.001,2899040,0
2007-12-27,44.001,44.035,43.324,43.652,3132689,0
2007-12-28,43.904,44.035,43.34,43.618,2979385,0
2007-12-31,43.426,43.879,43.201,43.661,3588240,0
2008-01-02,43.426,43.732,42.688,42.993,6708556,0
2008-01-03,43.055,43.409,42.767,43.21,3691087,0
2008-01-04,42.932,43.185,42.629,42.715,5885490,0
2008-01-07,42.924,43.635,42.663,43.228,6600045,0
2008-01-08,43.376,43.661,42.751,42.907,6022521,0
2008-01-09,42.898,44.105,42.898,44.087,7458991,0
2008-01-10,43.68,44.392,43.68,44.132,5410232,0
2008-01-11,43.643,44.001,43.426,43.497,5566638,0
2008-01-14,43.426,43.758,42.828,43.124,6940904,0
2008-01-15,42.671,42.688,41.838,42.045,11068539,0
2008-01-16,41.881,42.497,41.273,42.054,12118699,0
2008-01-17,41.864,42.351,41.291,41.533,8527458,0
2008-01-18,41.811,42.09,40.578,40.812,9195706,0
2008-01-22,38.485,40.63,38.485,40.318,10462865,0
2008-01-23,38.443,41.205,38.443,41.125,13280556,0
2008-01-24,41.205,41.258,40.3,40.621,7804008,0
2008-01-25,40.925,40.961,39.919,40.057,7955206,0
2008-01-28,40.031,40.484,39.893,40.37,5137885,0
2008-01-29,40.544,41.057,40.432,40.57,7325246,0
2008-01-30,40.474,40.702,39.961,40.119,6219472,0
2008-01-31,39.893,40.717,39.719,40.387,8274330,0
2008-02-01,40.379,43.426,40.223,41.56,15348979,0
2008-02-04,41.415,42.404,41.075,41.297,6601229,0
2008-02-05,41.075,41.297,40.648,40.83,6069355,0
2008-02-06,41.032,41.265,40.727,40.752,5959868,0
2008-02-07,40.612,41.231,40.612,41.039,6277857,0
2008-02-08,40.83,41.258,40.352,40.587,7506493,0
2008-02-11,40.492,41.178,40.396,41.107,4758195,0
2008-02-12,41.17,42.002,41.17,41.95,6712632,0
2008-02-13,42.185,42.776,42.072,42.316,7505817,0
2008-02-14,42.412,42.671,41.7,41.778,7291309,0
2008-02-15,41.7,42.725,41.481,42.663,9797426,0
2008-02-19,42.715,43.452,42.481,42.688,8599709,0
2008-02-20,42.776,43.055,42.203,42.915,8533837,0
2008-02-21,42.976,43.02,41.778,42.515,12322815,0
2008-02-22,42.603,42.837,41.588,42.16,6989176,0
2008-02-25,42.099,43.143,42.099,43.143,8582562,0
2008-02-26,42.853,43.559,42.853,43.418,8714445,0
2008-02-27,43.107,43.897,43.107,43.706,7350835,0
2008-02-28,43.435,43.826,43.107,43.219,8023032,0
2008-02-29,42.734,43.244,42.734,42.871,6392400,0
2008-03-03,43.116,43.116,42.396,42.932,6079238,0
2008-03-04,42.62,43.045,42.463,42.967,5986532,0
2008-03-05,43.02,43.435,42.871,43.34,7531941,0
2008-03-06,43.219,43.219,41.985,42.002,6388987,0
2008-03-07,41.596,41.909,41.107,41.342,6717950,0
2008-03-10,41.466,41.466,40.752,40.978,5056669,0
2008-03-11,41.197,41.969,40.918,41.681,6491867,0
2008-03-12,41.725,42.343,41.526,41.864,5114011,0
2008-03-13,41.647,42.126,40.978,41.725,7379808,0
2008-03-14,41.7,42.135,40.727,40.978,8009634,0
2008-03-17,40.084,41.588,40.084,41.16,7591379,0
2008-03-18,41.864,42.02,40.893,41.985,8879284,0
2008-03-19,42.108,42.62,41.708,41.769,7954017,0
2008-03-20,42.064,42.255,41.638,42.151,6249929,0
2008-03-24,41.993,42.506,41.811,42.16,5065388,0
2008-03-25,42.272,42.506,41.985,42.177,5039169,0
2008-03-26,42.002,42.185,41.751,41.95,6530012,0
2008-03-27,41.969,42.169,41.614,41.742,4426204,0
2008-03-28,41.864,42.117,41.526,41.569,3235132,0
2008-03-31,41.526,42.169,41.101,42.012,6745734,0
2008-04-01,41.811,42.497,41.811,42.09,9961434,0
2008-04-02,42.09,43.088,41.909,42.863,7301783,0
2008-04-03,42.688,42.785,42.012,42.577,4646922,0
2008-04-04,42.56,43.34,42.56,43.124,5106142,0
2008-04-07,43.35,43.506,42.96,43.409,5145893,0
2008-04-08,43.192,43.862,42.951,43.81,5964124,0
2008-04-09,43.158,43.697,43.116,43.228,5330478,0
2008-04-10,43.148,43.697,43.072,43.48,4569641,0
2008-04-11,43.055,43.628,43.055,43.253,4783456,0
2008-04-14,43.158,43.435,42.846,42.951,3623642,0
2008-04-15,43.143,43.262,42.255,42.586,4367663,0
2008-04-16,42.853,43.253,42.506,43.097,5677170,0
2008-04-17,43.063,43.253,42.776,43.036,3436463,0
2008-04-18,43.369,43.533,42.993,43.418,5070719,0
2008-04-21,43.107,43.34,42.688,43.036,3982553,0
2008-04-22,43.011,43.011,42.481,42.776,4585835,0
2008-04-23,42.776,43.166,42.679,43.001,4450764,0
2008-04-24,42.976,43.34,42.706,42.96,3715372,0
2008-04-25,43.079,43.185,42.543,42.924,4845767,0
2008-04-28,43.392,43.949,42.767,43.724,8037079,0
2008-04-29,43.583,43.949,43.027,43.185,8314141,0
2008-04-30,43.185,43.219,42.177,42.281,8967996,0
2008-05-01,42.377,43.392,42.307,43.307,6287537,0
2008-05-02,43.628,43.628,42.646,42.776,5336555,0
2008-05-05,42.871,42.871,42.343,42.594,3603969,0
2008-05-06,42.108,42.671,42.02,42.568,4173122,0
2008-05-07,42.506,42.62,41.82,41.854,3626862,0
2008-05-08,41.187,41.829,41.17,41.579,7318181,0
2008-05-09,41.214,41.891,41.101,41.507,5017661,0
2008-05-12,41.533,41.873,41.424,41.82,3808867,0
2008-05-13,41.415,42.072,41.151,41.187,6382957,0
2008-05-14,41.231,41.588,40.978,41.431,4996768,0
2008-05-15,41.431,41.431,40.812,40.883,8888441,0
2008-05-16,40.893,41.133,40.692,40.804,10928145,0
2008-05-19,40.605,41.638,40.553,41.588,8412096,0
2008-05-20,42.734,43.324,42.219,42.524,16860631,0
2008-05-21,43.271,44.278,43.201,43.802,13106234,0
2008-05-22,43.776,44.287,43.776,44.07,9229927,0
2008-05-23,43.783,43.897,43.444,43.541,6499058,0
2008-05-27,43.48,43.724,43.332,43.628,6452137,0
2008-05-28,43.661,43.724,43.011,43.289,5960569,0
2008-05-29,43.289,44.175,42.993,44.035,7815163,0
2008-05-30,43.985,44.087,43.601,44.009,5865859,0
2008-06-02,44.122,44.216,43.384,43.706,8107931,0
2008-06-03,44.009,44.95,43.844,44.668,12915130,0
2008-06-04,44.46,45.052,44.306,44.86,7480479,0
2008-06-05,44.931,45.061,44.358,44.841,5112017,0
2008-06-06,44.522,44.783,43.706,43.75,6984750,0
2008-06-09,43.783,44.167,43.426,43.715,5499201,0
2008-06-10,43.418,43.992,43.384,43.75,7434103,0
2008-06-11,43.418,43.574,43.02,43.289,7503137,0
2008-06-12,43.418,44.2,43.418,44.149,7772793,0
2008-06-13,44.358,44.767,44.062,44.767,6620229,0
2008-06-16,44.399,44.705,44.035,44.531,5024835,0
2008-06-17,44.668,44.713,44.132,44.522,3983314,0
2008-06-18,44.46,44.816,44.132,44.399,6654664,0
2008-06-19,44.2,44.776,44.087,44.633,4443559,0
2008-06-20,44.385,44.668,43.992,44.185,7085026,0
2008-06-23,44.45,44.776,44.079,44.469,7186224,0
2008-06-24,44.226,45.131,44.132,44.808,9905748,0
2008-06-25,44.888,45.164,44.567,44.95,7097206,0
2008-06-26,44.541,44.965,44.26,44.366,7599997,0
2008-06-27,44.287,44.922,44.079,44.505,8027571,0
2008-06-30,44.478,45.164,44.252,44.95,7376782,0
2008-07-01,44.722,44.783,44.185,44.696,8149742,0
2008-07-02,44.941,44.941,44.234,44.243,6875093,0
2008-07-03,44.268,44.678,44.185,44.35,3132070,0
2008-07-07,44.442,45.005,44.2,44.607,9231105,0
2008-07-08,44.832,45.722,44.407,45.677,10878062,0
2008-07-09,45.652,46.216,45.597,45.771,8156575,0
2008-07-10,45.771,46.371,45.532,46.136,8887745,0
2008-07-11,45.615,45.922,45.164,45.479,8100986,0
2008-07-14,45.554,45.705,45.005,45.043,5734624,0
2008-07-15,45.07,45.834,44.783,45.624,8338581,0
2008-07-16,46.47,47.407,46.18,46.99,15984501,0
2008-07-17,47.137,47.675,46.261,46.99,8251658,0
2008-07-18,46.981,47.225,46.033,46.407,10892472,0
2008-07-21,46.46,46.686,45.904,46.295,4707324,0
2008-07-22,46.19,47.336,45.962,47.255,10140232,0
2008-07-23,47.415,47.415,46.47,46.678,6452959,0
2008-07-24,46.598,46.825,46.18,46.362,6651630,0
2008-07-25,46.825,46.883,46.033,46.543,6566609,0
2008-07-28,46.379,46.761,45.634,45.913,6185240,0
2008-07-29,45.738,46.452,45.643,45.73,6758332,0
2008-07-30,45.705,46.319,45.662,45.904,6530863,0
2008-07-31,45.662,46.686,45.662,45.885,10518229,0
2008-08-01,45.816,46.19,45.164,45.323,6361206,0
2008-08-04,45.397,46.172,45.206,45.894,5231815,0
2008-08-05,46.076,46.883,45.859,46.883,6963823,0
2008-08-06,46.589,47.189,46.362,46.807,8037996,0
2008-08-07,46.433,46.625,45.34,45.597,9799665,0
2008-08-08,45.452,46.752,45.323,46.678,8447331,0
2008-08-11,46.701,46.744,46.208,46.502,4855928,0
2008-08-12,46.286,46.495,46,46.12,4907632,0
2008-08-13,45.922,46.744,45.922,46.452,5584449,0
2008-08-14,46.025,47.154,45.981,46.634,7015448,0
2008-08-15,46.625,47.082,46.425,46.962,4523731,0
2008-08-18,47.073,47.073,46.319,46.416,7251841,0
2008-08-19,46.47,47.599,46.442,47.318,11740045,0
2008-08-20,47.509,48.794,47.065,48.649,15739893,0
2008-08-21,48.229,49.377,47.864,49.117,12654254,0
2008-08-22,49.212,49.482,48.466,49.074,6417992,0
2008-08-25,48.794,48.857,47.988,48.144,5177268,0
2008-08-26,47.998,48.813,47.735,48.038,5151854,0
2008-08-27,48.22,48.343,47.526,47.823,6006489,0
2008-08-28,48.021,48.171,47.606,47.953,4121685,0
2008-08-29,47.918,48.109,47.336,47.424,4920402,0
2008-09-02,48.015,48.491,47.424,47.544,6958093,0
2008-09-03,47.648,48.274,47.448,47.89,5294270,0
2008-09-04,47.491,47.616,46.511,46.711,11046530,0
2008-09-05,46.616,47.309,45.972,46.277,7648227,0
2008-09-08,47.082,47.336,46.059,47.108,7125598,0
2008-09-09,46.998,47.59,46.816,46.843,10075586,0
2008-09-10,46.735,47.328,46.216,46.761,5997672,0
2008-09-11,46.379,47.189,46.362,47.145,6161679,0
2008-09-12,46.927,47.137,46.268,46.867,6362419,0
2008-09-15,45.606,47.328,45.597,46.234,8082602,0
2008-09-16,45.722,46.859,45.597,45.904,15808110,0
2008-09-17,45.348,45.981,44.922,45.052,17382790,0
2008-09-18,45.461,46.311,44.731,45.825,11932541,0
2008-09-19,46.344,46.981,44.776,45.57,13731712,0
2008-09-22,45.306,45.554,44.731,44.974,7552784,0
2008-09-23,44.965,46.008,44.522,45.206,10936156,0
2008-09-24,45.164,45.578,44.879,45.288,7218367,0
2008-09-25,45.034,45.991,44.879,45.061,8730948,0
2008-09-26,44.668,45.078,43.976,44.407,9133998,0
2008-09-29,44.035,44.767,42.688,42.871,13068516,0
2008-09-30,42.951,43.724,42.828,43.516,10919449,0
2008-10-01,43.271,43.409,42.688,43.28,9403057,0
2008-10-02,43.143,43.244,42.343,42.552,12680426,0
2008-10-03,43.244,44.226,42.785,43.088,11755684,0
2008-10-06,42.497,43.516,39.919,41.214,13911398,0
2008-10-07,40.683,41.663,39.683,39.781,11879367,0
2008-10-08,39.083,40.031,38.651,38.756,17103952,0
2008-10-09,39.083,39.466,36.08,36.435,17242544,0
2008-10-10,33.648,37.347,30.164,34.742,20293618,0
2008-10-13,35.654,38.701,34.961,38.318,13963703,0
2008-10-14,39.58,39.58,37.366,37.817,11955425,0
2008-10-15,37.347,37.721,35.384,35.471,10783495,0
2008-10-16,35.55,36.053,30.063,34.751,27074802,0
2008-10-17,34.054,35.489,33.155,33.786,12211568,0
2008-10-20,34.126,36.307,33.873,36.072,11592734,0
2008-10-21,35.724,36.471,35.471,35.697,8101038,0
2008-10-22,35.384,35.94,34.203,34.42,9329250,0
2008-10-23,34.516,34.619,32.996,33.856,12886695,0
2008-10-24,31.817,33.494,31.267,32.838,12701279,0
2008-10-27,32.405,32.613,31.434,31.474,10339292,0
2008-10-28,32.084,34.516,31.882,34.499,13595402,0
2008-10-29,34.655,35.054,33.126,33.429,9818685,0
2008-10-30,34.18,35.152,33.961,34.254,10642030,0
2008-10-31,34.054,35.298,33.865,35.028,8699632,0
2008-11-03,34.993,35.498,34.717,35.343,4833722,0
2008-11-04,35.602,35.862,34.681,35.045,9892394,0
2008-11-05,35.143,35.219,33.821,33.995,8690211,0
2008-11-06,33.639,34.326,33.145,33.361,9739235,0
2008-11-07,33.657,34.735,33.155,34.577,8791190,0
2008-11-10,34.907,35.525,34.491,34.873,6619221,0
2008-11-11,34.326,35.009,33.821,34.81,9218458,0
2008-11-12,32.919,34.117,32.388,32.762,12527735,0
2008-11-13,33.119,34.786,32.199,34.681,10745617,0
2008-11-14,34.02,34.525,32.422,32.529,10462744,0
2008-11-17,32.247,32.718,31.31,31.633,12646614,0
2008-11-18,29.956,30.818,26.794,27.446,39756166,0
2008-11-19,27.672,28.565,27.099,27.099,18440104,0
2008-11-20,26.969,27.601,25.013,25.223,18576171,0
2008-11-21,25.654,26.943,25.456,26.91,22195321,0
2008-11-24,27.29,27.566,26.49,26.812,14130883,0
2008-11-25,27.201,27.792,25.397,25.579,18419416,0
2008-11-26,25.387,25.737,24.606,25.605,15417269,0
2008-11-28,25.788,26.561,25.718,26.508,5505561,0
2008-12-01,25.918,26.073,24.806,24.9,12189104,0
2008-12-02,25.464,26.047,24.797,25.449,10174634,0
2008-12-03,24.936,26.446,24.936,26.309,10680959,0
2008-12-04,26.014,26.985,25.737,26.446,13387377,0
2008-12-05,26.282,27.541,25.988,27.509,9444345,0
2008-12-08,27.716,28.523,27.491,27.619,10621360,0
2008-12-09,27.437,27.975,26.544,26.794,9535428,0
2008-12-10,26.961,27.273,26.508,26.794,7888613,0
2008-12-11,26.82,27.335,26.229,26.596,7447515,0
2008-12-12,26.197,26.474,25.37,25.979,9191502,0
2008-12-15,26.073,26.446,25.327,26.213,9828178,0
2008-12-16,26.229,27.428,26.152,27.342,11154635,0
2008-12-17,26.9,27.566,26.318,27.238,7379671,0
2008-12-18,27.482,28.446,27.29,28.029,10598204,0
2008-12-19,28.365,28.393,27.29,27.94,12821741,0
2008-12-22,28.038,28.365,26.844,27.063,8817291,0
2008-12-23,26.943,27.428,26.291,26.553,7234672,0
2008-12-24,26.77,26.978,26.49,26.854,2023759,0
2008-12-26,27.037,27.117,26.662,26.736,2545708,0
2008-12-29,26.854,27.099,26.073,26.273,4945574,0
2008-12-30,26.369,26.553,25.97,26.527,8159337,0
2008-12-31,26.517,27.437,26.455,27.29,7448545,0
2009-01-02,27.367,28.437,27.073,28.322,6134843,0
2009-01-05,28.331,28.61,27.855,28.299,9534795,0
2009-01-06,27.966,28.489,27.019,27.127,11159533,0
2009-01-07,26.927,27.716,26.655,27.55,10808017,0
2009-01-08,27.509,28.038,27.238,27.984,9064660,0
2009-01-09,28.28,28.655,27.742,28.29,10110309,0
2009-01-12,28.29,28.437,27.924,28.183,9246255,0
2009-01-13,28.175,28.314,27.811,28.183,9369445,0
2009-01-14,27.839,28.211,27.734,28.148,10655449,0
2009-01-15,28.211,28.28,27.219,27.811,11861488,0
2009-01-16,27.984,28.53,27.872,28.419,10454521,0
2009-01-20,28.402,28.792,27.541,27.665,10020351,0
2009-01-21,28.056,28.738,27.665,28.62,9995126,0
2009-01-22,28.019,28.819,27.863,28.69,9273648,0
2009-01-23,27.966,28.29,27.168,28.01,6950621,0
2009-01-26,28.506,28.922,28.141,28.681,7032244,0
2009-01-27,28.782,29.774,28.565,29.592,9258003,0
2009-01-28,30.063,30.094,29.166,29.991,8876702,0
2009-01-29,29.592,29.965,28.957,29.036,8213519,0
2009-01-30,29.001,29.409,28.872,29.087,8421563,0
2009-02-02,28.601,29.488,28.601,29.303,6208027,0
2009-02-03,29.6,29.609,28.881,29.503,7254585,0
2009-02-04,29.646,30.486,29.253,29.402,6048922,0
2009-02-05,29.427,29.791,28.992,29.654,7259315,0
2009-02-06,29.618,29.947,28.697,29.001,11348292,0
2009-02-09,29.018,29.348,28.547,28.773,7863233,0
2009-02-10,28.61,28.773,27.765,27.916,10916545,0
2009-02-11,28.107,28.583,27.839,28.23,8447905,0
2009-02-12,27.882,28.593,27.501,28.489,11545142,0
2009-02-13,27.628,28.773,27.628,28.498,10530637,0
2009-02-17,29.192,30.735,29.12,30.018,18493372,0
2009-02-18,30.148,30.522,29.618,29.819,10029137,0
2009-02-19,30,30.347,29.538,29.646,10011006,0
2009-02-20,28.384,29.854,28.384,29.529,13461848,0
2009-02-23,29.729,30.372,29.129,29.547,10772507,0
2009-02-24,29.663,30.063,29.418,29.982,10795276,0
2009-02-25,29.895,29.965,29.253,29.409,10869147,0
2009-02-26,29.609,29.947,27.601,27.619,13477951,0
2009-02-27,27.127,27.401,25.639,25.7,18087632,0
2009-03-02,25.414,25.414,23.58,23.642,19397703,0
2009-03-03,23.948,23.964,23.172,23.347,14158644,0
2009-03-04,23.814,23.814,22.921,22.98,16558643,0
2009-03-05,22.705,22.859,22.156,22.374,12592695,0
2009-03-06,22.513,22.61,21.539,21.644,16982544,0
2009-03-09,21.247,21.497,20.897,21.176,18018385,0
2009-03-10,21.367,21.861,21.02,21.653,17087884,0
2009-03-11,21.835,23.318,21.739,22.409,18155112,0
2009-03-12,22.419,23.684,22.304,23.59,11628089,0
2009-03-13,23.859,24.877,23.711,24.822,13169010,0
2009-03-16,24.319,25.258,24.275,24.598,9586750,0
2009-03-17,24.658,24.997,24.13,24.726,12871479,0
2009-03-18,24.648,25.89,24.598,25.387,11437930,0
2009-03-19,25.639,25.639,23.893,24.206,10531342,0
2009-03-20,24.31,24.372,23.824,24.113,12183994,0
2009-03-23,24.467,25.814,24.241,25.788,10949260,0
2009-03-24,25.563,26.256,25.414,25.546,6923119,0
2009-03-25,25.755,25.779,24.319,24.684,12292881,0
2009-03-26,24.909,25.414,24.44,25.387,11551101,0
2009-03-27,25.093,25.354,24.9,24.997,6604713,0
2009-03-30,24.648,25.387,24.319,25.214,7391535,0
2009-03-31,25.397,26.037,25.162,25.598,8345155,0
2009-04-01,25.093,25.788,24.988,25.691,7853723,0
2009-04-02,25.821,26.326,25.682,25.845,9489786,0
2009-04-03,25.845,26.135,25.284,25.909,10680358,0
2009-04-06,25.872,26.412,25.598,25.89,8288853,0
2009-04-07,25.605,25.988,25.414,25.456,7116384,0
2009-04-08,25.555,26.446,25.483,26.248,6788975,0
2009-04-09,26.464,27.446,26.404,26.961,8612618,0
2009-04-13,26.82,27.144,26.7,26.91,5873340,0
2009-04-14,26.82,27.628,26.611,27.238,6920542,0
2009-04-15,27.185,27.534,26.952,27.309,5586233,0
2009-04-16,27.473,27.839,27.283,27.541,7307697,0
2009-04-17,27.558,28.183,27.473,28.056,7802334,0
2009-04-20,27.872,27.882,26.952,27.082,6202639,0
2009-04-21,27.201,27.437,26.455,26.544,8908789,0
2009-04-22,26.404,26.474,26.014,26.037,8341998,0
2009-04-23,25.97,25.97,25.258,25.814,8114508,0
2009-04-24,25.937,26.188,25.518,25.691,8266375,0
2009-04-27,25.431,26.188,25.38,26.021,6331089,0
2009-04-28,26.014,26.82,25.814,26.611,7786448,0
2009-04-29,26.778,27.742,26.517,27.534,10731219,0
2009-04-30,27.839,28.211,27.619,27.792,10357203,0
2009-05-01,27.948,27.975,27.473,27.931,6039514,0
2009-05-04,27.993,28.755,27.975,28.747,7660424,0
2009-05-05,28.723,28.838,27.924,28.123,7193265,0
2009-05-06,28.193,28.331,27.672,27.94,6830699,0
2009-05-07,28.183,29.471,27.566,29.393,13151452,0
2009-05-08,29.6,30.035,28.881,29.72,9348550,0
2009-05-11,29.618,29.628,28.897,29.087,6752321,0
2009-05-12,29.262,29.609,28.723,29.573,7326901,0
2009-05-13,29.628,29.628,28.73,28.881,7192086,0
2009-05-14,29.235,29.471,28.881,29.176,5695730,0
2009-05-15,29.106,29.21,28.601,29.01,7081307,0
2009-05-18,29.654,29.71,28.773,29.496,8213542,0
2009-05-19,29.073,29.096,26.943,27.584,28809606,0
2009-05-20,27.783,28.523,27.55,27.957,14588506,0
2009-05-21,27.792,27.948,27.584,27.783,10812474,0
2009-05-22,27.891,28.314,27.783,27.916,6626191,0
2009-05-26,27.957,29.157,27.637,29.138,14702062,0
2009-05-27,29.073,29.573,28.897,29.32,15592168,0
2009-05-28,29.297,29.965,29.113,29.529,14605048,0
2009-05-29,29.6,29.888,29.176,29.836,7838550,0
2009-06-01,30.103,30.391,29.693,30.312,11759899,0
2009-06-02,30.399,31.31,30.018,31.12,12769003,0
2009-06-03,31.051,31.051,30.399,30.563,10337637,0
2009-06-04,30.653,30.653,29.393,29.637,12461615,0
2009-06-05,29.702,29.991,29.244,29.488,9522454,0
2009-06-08,29.529,29.646,28.889,29.288,6761617,0
2009-06-09,29.445,29.72,29.366,29.6,5794668,0
2009-06-10,29.729,29.965,28.922,29.227,9173111,0
2009-06-11,29.202,29.547,28.854,29.303,10206119,0
2009-06-12,29.303,29.384,28.863,29.202,7248791,0
2009-06-15,28.914,28.914,27.855,27.94,9550941,0
2009-06-16,28.072,28.723,27.908,28.131,6702961,0
2009-06-17,28.089,29.01,28.072,28.601,5447082,0
2009-06-18,28.593,29.28,28.472,28.965,7741510,0
2009-06-19,29.227,29.895,29.192,29.496,10219714,0
2009-06-22,29.312,29.312,28.792,28.828,9044015,0
2009-06-23,29.312,29.693,28.773,28.983,10966672,0
2009-06-24,29.106,29.418,28.914,29.192,6924895,0
2009-06-25,29.185,30.331,29.044,30.156,7410533,0
2009-06-26,30.103,30.495,29.384,30.372,9774127,0
2009-06-29,30.372,30.416,29.8,30.217,7575246,0
2009-06-30,30.12,30.312,29.88,30.304,8374660,0
2009-07-01,30.372,30.372,29.845,30.148,5791813,0
2009-07-02,30.208,30.322,29.393,29.756,6903643,0
2009-07-06,29.774,29.965,29.28,29.496,5178787,0
2009-07-07,29.503,29.6,28.881,28.965,5139342,0
2009-07-08,28.914,29.113,28.402,28.506,7389291,0
2009-07-09,28.655,28.655,28.123,28.428,4922131,0
2009-07-10,28.402,28.801,28.183,28.489,5922804,0
2009-07-13,28.601,29.12,28.384,29.044,4769768,0
2009-07-14,29.028,29.375,28.872,29.312,5585563,0
2009-07-15,29.471,30.018,29.21,30,6916482,0
2009-07-16,29.901,30.244,29.791,30.086,5804206,0
2009-07-17,30.027,30.304,29.965,30.112,6022487,0
2009-07-20,30.173,30.495,29.88,30.181,6519029,0
2009-07-21,30.363,30.704,30.12,30.408,4118880,0
2009-07-22,30.322,30.522,29.471,29.609,7086325,0
2009-07-23,29.646,30.286,29.628,29.863,8344141,0
2009-07-24,29.782,30.469,29.738,30.444,5310411,0
2009-07-27,30.504,30.59,29.911,30.234,7716072,0
2009-07-28,30.148,30.408,30.086,30.244,7183394,0
2009-07-29,30.139,30.399,29.895,30.381,6053461,0
2009-07-30,30.669,30.936,30.244,30.712,7324354,0
2009-07-31,30.735,31.226,30.66,30.763,7646810,0
2009-08-03,31.027,31.226,30.555,31.201,7462445,0
2009-08-04,31.01,31.572,30.945,31.442,7431255,0
2009-08-05,31.52,31.572,30.885,31.282,5846124,0
2009-08-06,31.275,31.425,30.59,30.9,4755196,0
2009-08-07,31.067,31.275,30.909,31.036,4612604,0
2009-08-10,31,31.833,30.945,31.817,5823817,0
2009-08-11,31.684,32.128,31.641,31.744,5629891,0
2009-08-12,31.657,32.329,31.442,32.084,6206624,0
2009-08-13,32.172,32.172,31.582,31.736,5865997,0
2009-08-14,31.833,32.247,31.781,32.145,6700221,0
2009-08-17,31.999,32.413,31.938,32.155,5554087,0
2009-08-18,32.265,32.265,31.529,31.754,5056961,0
2009-08-19,31.546,32.284,31.546,32.172,7550384,0
2009-08-20,32.363,32.788,32.065,32.684,4833177,0
2009-08-21,32.962,33.395,32.265,32.83,11325761,0
2009-08-24,33.022,33.11,32.684,33.004,7359733,0
2009-08-25,32.413,33.136,32.388,32.883,11937884,0
2009-08-26,32.781,33.395,32.781,33.155,8981064,0
2009-08-27,33.056,33.891,33.056,33.856,8042328,0
2009-08-28,34.013,34.054,33.11,33.586,6754547,0
2009-08-31,33.586,33.675,32.874,33.266,6464069,0
2009-09-01,33.238,33.718,32.665,32.874,11622525,0
2009-09-02,32.874,33.395,32.718,33.126,6233997,0
2009-09-03,33.302,33.302,32.621,33.065,5691121,0
2009-09-04,33.03,33.726,32.962,33.62,4913120,0
2009-09-08,33.83,33.83,33.136,33.457,8418945,0
2009-09-09,33.466,34.213,33.457,33.926,5133162,0
2009-09-10,33.945,34.126,33.494,33.882,5731712,0
2009-09-11,33.811,33.917,32.9,32.919,12233297,0
2009-09-14,32.883,33.594,32.438,33.56,9388961,0
2009-09-15,33.602,33.666,32.838,33.145,6874826,0
2009-09-16,33.163,33.178,32.43,32.874,7402467,0
2009-09-17,32.788,33.155,32.456,32.891,7584354,0
2009-09-18,32.883,33.014,32.438,32.538,11190441,0
2009-09-21,32.388,32.665,32.284,32.553,5452332,0
2009-09-22,32.597,32.621,32.034,32.438,9424340,0
2009-09-23,32.484,32.563,31.972,32.016,6391225,0
2009-09-24,32.128,32.284,31.772,31.981,4835729,0
2009-09-25,31.981,32.19,31.728,31.953,5435049,0
2009-09-28,32.041,32.788,31.953,32.553,5059951,0
2009-09-29,32.579,32.718,32.206,32.256,4585319,0
2009-09-30,32.372,32.381,31.599,31.963,7893415,0
2009-10-01,31.938,32.092,31.582,31.892,9302434,0
2009-10-02,31.538,31.929,31.474,31.665,5602767,0
2009-10-05,31.772,31.772,31.191,31.657,6176870,0
2009-10-06,30.66,31.458,30.608,31.434,18397022,0
2009-10-07,31.365,32.034,31.051,31.999,8376031,0
2009-10-08,31.901,32.589,31.882,32.055,8935157,0
2009-10-09,32.101,32.381,32.034,32.311,5063671,0
2009-10-12,32.284,32.381,31.944,32.074,5473452,0
2009-10-13,31.963,32.413,31.944,32.137,8921662,0
2009-10-14,32.214,32.302,32.008,32.111,8737306,0
2009-10-15,31.99,32.231,31.833,32.172,11842217,0
2009-10-16,32.222,32.597,31.953,32.502,9344539,0
2009-10-19,32.579,33.065,32.502,32.996,8779087,0
2009-10-20,32.571,32.571,31.736,31.833,15311018,0
2009-10-21,31.866,32.502,31.762,31.79,8163986,0
2009-10-22,31.762,32.456,31.599,32.337,6675609,0
2009-10-23,32.231,32.337,31.546,31.59,9357813,0
2009-10-26,31.625,31.999,31.32,31.501,5710767,0
2009-10-27,31.59,31.856,31.267,31.582,7162703,0
2009-10-28,31.492,31.772,31.292,31.292,6233403,0
2009-10-29,31.301,31.538,30.9,31.501,6441677,0
2009-10-30,31.39,31.833,30.955,31.01,7851414,0
2009-11-02,31.036,31.529,30.983,31.373,6170012,0
2009-11-03,31.373,31.582,30.983,31.259,5049065,0
2009-11-04,31.226,32.034,31.191,31.744,5921120,0
2009-11-05,32.447,33.429,32.381,33.369,10500491,0
2009-11-06,33.327,33.42,32.821,32.979,6508456,0
2009-11-09,33.247,34.152,33.082,34.117,8370866,0
2009-11-10,34.18,34.699,34.108,34.352,6526309,0
2009-11-11,34.455,34.899,34.446,34.829,8441912,0
2009-11-12,34.628,34.915,34.411,34.594,5860419,0
2009-11-13,34.561,34.81,34.162,34.272,5441695,0
2009-11-16,34.387,34.933,34.298,34.81,5466846,0
2009-11-17,34.203,34.915,34.108,34.915,7702529,0
2009-11-18,34.655,34.829,34.308,34.491,5946357,0
2009-11-19,34.437,34.499,34.004,34.402,4096883,0
2009-11-20,34.387,34.69,34.203,34.411,5817394,0
2009-11-23,34.533,35.143,34.533,35.009,6455595,0
2009-11-24,37.114,37.912,35.009,37.566,26578716,0
2009-11-25,37.305,37.765,37.165,37.504,6810669,0
2009-11-27,36.844,37.538,36.548,37.338,3461820,0
2009-11-30,37.061,37.147,36.506,36.862,8727947,0
2009-12-01,37.088,37.305,36.722,37.08,7483820,0
2009-12-02,36.939,37.929,36.939,37.887,9703465,0
2009-12-03,37.981,38.144,37.383,37.452,7320739,0
2009-12-04,37.669,37.937,37.122,37.399,7321798,0
2009-12-07,37.366,38,37.366,37.399,6016747,0
2009-12-08,37.347,37.53,36.828,37.165,7328372,0
2009-12-09,37.252,37.27,36.689,37.208,5323587,0
2009-12-10,37.252,37.721,37.2,37.625,7558615,0
2009-12-11,37.772,38.144,37.625,37.765,5044295,0
2009-12-14,37.921,38.452,37.921,38.101,6020889,0
2009-12-15,37.954,38.227,37.66,38.101,5205808,0
2009-12-16,38.163,38.344,37.853,37.868,4817431,0
2009-12-17,37.592,37.695,36.914,37.235,7284352,0
2009-12-18,37.217,37.538,36.914,37.538,11009604,0
2009-12-21,37.747,38.079,37.399,37.836,6275146,0
2009-12-22,37.845,37.963,37.652,37.826,4342324,0
2009-12-23,37.625,38.59,37.574,38.564,6343114,0
2009-12-24,38.564,38.564,38.008,38.318,1860035,0
2009-12-28,38.583,38.583,37.981,38.564,4003996,0
2009-12-29,38.503,39.034,38.503,38.997,5045460,0
2009-12-30,38.798,38.981,38.519,38.651,4517970,0
2009-12-31,38.791,38.815,38.144,38.2,3890112,0
2010-01-04,38.51,38.555,38.044,38.127,6914179,0
2010-01-05,38.218,38.919,38,38.91,7562568,0
2010-01-06,38.815,39.484,38.583,39.371,8601313,0
2010-01-07,39.389,39.788,39.102,39.738,7939374,0
2010-01-08,39.64,40.031,39.475,39.944,5695815,0
2010-01-11,40.161,40.25,39.709,39.788,4996026,0
2010-01-12,39.449,39.84,39.292,39.362,4962632,0
2010-01-13,39.354,39.738,39.285,39.589,4611929,0
2010-01-14,39.518,40.023,39.379,39.937,4905373,0
2010-01-15,39.866,39.97,39.269,39.616,6520339,0
2010-01-19,39.797,40.387,39.675,39.98,6938700,0
2010-01-20,39.814,40.526,39.362,39.616,5168435,0
2010-01-21,39.65,39.746,38.263,38.294,9584880,0
2010-01-22,38.191,38.519,37.566,37.609,7397398,0
2010-01-25,37.878,38.546,37.548,38.263,5448307,0
2010-01-26,38.181,38.399,37.853,38.008,6603321,0
2010-01-27,37.903,38.079,37.305,37.86,5554974,0
2010-01-28,37.99,38.286,37.226,37.496,5772401,0
2010-01-29,37.669,38.127,37.208,37.252,7467962,0
2010-02-01,37.33,37.712,37.088,37.478,6256704,0
2010-02-02,37.6,38.66,37.392,38.452,9095875,0
2010-02-03,38.318,38.519,38.071,38.218,4189274,0
2010-02-04,37.443,37.677,36.653,36.705,9492905,0
2010-02-05,36.637,36.697,35.697,36.191,11605293,0
2010-02-08,36.116,36.646,35.862,36.298,7713346,0
2010-02-09,36.619,37.235,36.48,36.792,7379957,0
2010-02-10,36.679,36.974,35.899,36.609,5749675,0
2010-02-11,36.653,36.783,36.063,36.739,6263195,0
2010-02-12,36.427,36.964,36.141,36.862,7187120,0
2010-02-16,37.036,37.478,36.748,37.321,7897706,0
2010-02-17,37.33,38,37.261,37.755,6641883,0
2010-02-18,37.755,38.062,37.677,38.053,4441050,0
2010-02-19,37.921,38.181,37.427,37.954,5534558,0
2010-02-22,37.946,38.163,37.739,37.921,5548432,0
2010-02-23,37.191,37.704,36.974,37.235,13413961,0
2010-02-24,37.392,37.912,37.165,37.86,6079704,0
2010-02-25,37.181,37.809,37.042,37.73,6938213,0
2010-02-26,37.845,38.127,37.634,37.695,5602195,0
2010-03-01,37.782,38.344,37.704,38.144,5781142,0
2010-03-02,38.27,39.06,38.253,38.868,8711279,0
2010-03-03,38.929,39.052,38.747,38.798,3964410,0
2010-03-04,38.878,39.345,38.71,38.929,4664394,0
2010-03-05,39.006,39.518,39.006,39.518,4481100,0
2010-03-08,39.426,39.484,38.884,38.919,4163219,0
2010-03-09,38.781,38.997,38.632,38.86,3849600,0
2010-03-10,38.815,39.076,38.693,38.765,5008304,0
2010-03-11,38.608,38.651,38.087,38.51,6323489,0
2010-03-12,38.564,38.632,37.86,38.163,5021852,0
2010-03-15,39.292,40.015,39.127,39.788,14568788,0
2010-03-16,39.719,39.738,39.025,39.189,10123518,0
2010-03-17,39.216,39.292,38.86,39.043,6414926,0
2010-03-18,39.136,39.276,38.919,39.234,5463926,0
2010-03-19,39.518,39.719,38.684,38.901,8662476,0
2010-03-22,39.198,40.258,39.146,39.781,7547807,0
2010-03-23,39.893,40.006,39.492,39.709,5111415,0
2010-03-24,39.623,39.692,39.093,39.354,5351375,0
2010-03-25,39.554,39.589,39.025,39.067,5845679,0
2010-03-26,39.119,39.119,38.564,38.642,6181843,0
2010-03-29,38.781,39.259,38.642,39.146,5512642,0
2010-03-30,39.234,39.492,39.102,39.127,4865879,0
2010-03-31,39.067,39.327,38.868,39.11,5630612,0
2010-04-01,39.354,39.709,39.225,39.667,5903432,0
2010-04-05,39.683,39.952,39.608,39.728,3895958,0
2010-04-06,39.608,39.675,39.3,39.466,4104577,0
2010-04-07,39.225,39.3,38.815,38.892,4677022,0
2010-04-08,38.765,39.189,38.756,38.981,6176885,0
2010-04-09,38.901,39.616,38.901,39.458,6450000,0
2010-04-12,39.64,39.814,39.276,39.458,6267687,0
2010-04-13,39.318,39.537,39.259,39.475,5554373,0
2010-04-14,39.379,39.781,39.18,39.7,5727379,0
2010-04-15,39.64,39.772,39.475,39.772,4596415,0
2010-04-16,39.667,39.728,38.806,38.997,8003192,0
2010-04-19,38.964,39.006,38.701,38.938,6231390,0
2010-04-20,39.025,39.354,39.015,39.234,4091328,0
2010-04-21,39.127,39.216,38.555,38.798,6760047,0
2010-04-22,38.651,38.651,37.887,38.344,5694148,0
2010-04-23,38.407,38.607,38.022,38.397,5855215,0
2010-04-26,38.469,38.651,38.191,38.27,0,0
2010-04-27,38.435,38.6,37.66,37.712,7272080,0
2010-04-28,37.772,37.954,37.399,37.643,7740708,0
2010-04-29,37.946,38.519,37.937,38.079,5569921,0
2010-04-30,38.263,38.461,37.903,37.946,6678451,0
2010-05-03,37.937,38.485,37.695,38.327,4719387,0
2010-05-04,38.027,38.2,37.496,37.687,6878515,0
2010-05-05,37.366,38.027,37.191,37.347,8248064,0
2010-05-06,37.173,37.8,34.638,36.357,11545188,0
2010-05-07,36.219,36.339,34.925,35.827,15654351,0
2010-05-10,37.461,37.548,36.427,37.114,9388717,0
2010-05-11,37.097,37.434,36.722,37.061,7540080,0
2010-05-12,36.939,37.712,36.837,37.609,7621657,0
2010-05-13,37.557,37.817,37.392,37.427,4346531,0
2010-05-14,37.296,37.791,36.444,36.818,7061284,0
2010-05-17,36.818,37.165,36.462,36.939,6189304,0
2010-05-18,37.088,37.609,36.748,36.783,6672869,0
2010-05-19,36.583,36.722,36.088,36.27,8316702,0
2010-05-20,35.817,35.827,35.019,35.019,10951753,0
2010-05-21,34.585,35.335,33.961,35.028,12324965,0
2010-05-24,34.845,35.862,34.672,35.298,9340151,0
2010-05-25,34.768,34.907,33.986,34.699,11983504,0
2010-05-26,34.81,34.81,33.961,33.995,10289364,0
2010-05-27,34.334,34.455,33.639,34.229,11585104,0
2010-05-28,34.072,34.655,33.98,34.029,10235619,0
2010-06-01,33.753,33.917,33.212,33.266,8610260,0
2010-06-02,33.448,33.961,33.274,33.945,7262560,0
2010-06-03,34.117,34.308,33.856,34.072,6265533,0
2010-06-04,33.457,33.786,32.891,33.004,7773148,0
2010-06-07,33.004,33.247,32.737,32.754,7304842,0
2010-06-08,32.83,32.9,32.405,32.693,10667931,0
2010-06-09,32.883,33.212,32.511,32.589,6263369,0
2010-06-10,33.014,33.52,32.972,33.155,9155971,0
2010-06-11,32.874,33.171,32.806,33.119,8177038,0
2010-06-14,33.293,34.081,33.293,33.718,8634638,0
2010-06-15,34.004,34.037,33.527,33.7,6669725,0
2010-06-16,33.535,34.037,33.484,33.98,6925904,0
2010-06-17,34.013,34.171,33.612,33.848,8857774,0
2010-06-18,33.926,34.013,33.543,33.76,7938893,0
2010-06-21,34.064,34.09,33.448,33.594,7374715,0
2010-06-22,33.568,33.856,33.048,33.074,5728204,0
2010-06-23,32.529,32.754,32.074,32.579,11062769,0
2010-06-24,32.43,32.589,31.963,32.008,8353097,0
2010-06-25,32.008,32.256,31.875,32.016,16075258,0
2010-06-28,32.181,32.355,31.91,32.024,5527359,0
2010-06-29,31.938,32.101,31.136,31.451,10450059,0
2010-06-30,31.41,31.864,31.234,31.505,8477129,0
2010-07-01,31.416,31.474,30.513,31.301,10855539,0
2010-07-02,31.282,31.529,31.182,31.292,5336874,0
2010-07-06,31.554,31.833,31.173,31.442,7772945,0
2010-07-07,31.416,32.206,31.084,32.181,8865621,0
2010-07-08,32.355,32.553,31.808,32.128,7603078,0
2010-07-09,32.284,32.405,32.074,32.337,4902100,0
2010-07-12,32.693,32.806,32.405,32.728,7245286,0
2010-07-13,33.014,33.257,32.883,32.972,7375539,0
2010-07-14,32.656,33.1,32.538,33.056,5865707,0
2010-07-15,33.11,33.327,32.781,33.014,5115682,0
2010-07-16,32.909,33.091,32.256,32.372,7382177,0
2010-07-19,32.422,32.745,32.128,32.214,4424360,0
2010-07-20,31.999,32.502,31.711,32.502,4491331,0
2010-07-21,32.613,32.613,31.201,31.458,9258313,0
2010-07-22,31.665,32.355,31.458,31.938,7311275,0
2010-07-23,31.963,32.302,31.633,31.772,7056247,0
2010-07-26,31.693,32.19,31.65,32.119,6930650,0
2010-07-27,32.231,32.529,31.999,32.474,6957727,0
2010-07-28,32.493,32.647,31.641,31.657,6339414,0
2010-07-29,31.856,31.944,31.267,31.356,7173569,0
2010-07-30,31.241,32.164,31.173,32.111,8547742,0
2010-08-02,32.563,32.771,32.397,32.597,6910556,0
2010-08-03,32.606,32.813,32.447,32.647,7693927,0
2010-08-04,32.656,33.074,32.656,32.919,4506276,0
2010-08-05,32.71,32.945,32.529,32.856,4395503,0
2010-08-06,32.737,32.936,32.311,32.838,4921642,0
2010-08-09,32.046,32.745,31.781,32.511,8274513,0
2010-08-10,32.511,32.52,32.024,32.355,5180114,0
2010-08-11,31.99,31.99,31.408,31.511,6715319,0
2010-08-12,31.241,31.434,31.145,31.259,4855327,0
2010-08-13,31.155,31.251,30.827,30.893,6347996,0
2010-08-16,30.745,30.827,30.444,30.555,6787088,0
2010-08-17,30.791,31.234,30.608,31.128,7260666,0
2010-08-18,31.164,31.938,31.12,31.633,6925064,0
2010-08-19,31.337,31.451,30.704,30.818,5972979,0
2010-08-20,30.522,30.712,29.836,30.199,10899011,0
2010-08-23,30.34,30.852,30.226,30.391,6909077,0
2010-08-24,27.765,28.148,26.794,27.108,42747897,0
2010-08-25,26.994,27.855,26.753,27.681,15187495,0
2010-08-26,27.681,28.23,27.455,28.038,14751134,0
2010-08-27,28.072,28.314,27.82,28.246,11370649,0
2010-08-30,28.193,28.193,27.742,27.75,8534249,0
2010-08-31,27.626,27.68,27.269,27.314,11448783,0
2010-09-01,27.566,28.141,27.518,27.966,7485938,0
2010-09-02,28.081,28.23,27.882,28.123,5991598,0
2010-09-03,28.472,28.747,28.28,28.647,10193174,0
2010-09-07,28.593,28.723,28.107,28.183,7001262,0
2010-09-08,28.221,28.482,27.993,28.165,7916670,0
2010-09-09,28.506,28.565,28.299,28.412,6301768,0
2010-09-10,28.482,29.073,28.34,28.957,7969199,0
2010-09-13,29.262,29.462,29.001,29.12,10824539,0
2010-09-14,29.12,29.166,28.697,28.914,13746839,0
2010-09-15,29.01,29.235,28.897,29.176,9878736,0
2010-09-16,29.073,29.244,28.965,29.192,8440830,0
2010-09-17,29.402,29.402,28.846,28.922,10746448,0
2010-09-20,29.129,29.244,28.939,29.096,9000904,0
2010-09-21,29.096,29.192,28.846,28.93,10331900,0
2010-09-22,29.166,29.297,28.922,29.157,6721302,0
2010-09-23,29.01,29.157,28.838,28.881,7647835,0
2010-09-24,29.192,29.663,29.176,29.393,8083063,0
2010-09-27,29.366,29.366,28.957,29.01,6134402,0
2010-09-28,29.176,29.271,28.828,29.073,5739560,0
2010-09-29,28.983,29.157,28.765,28.914,7745304,0
2010-09-30,29.104,29.288,28.702,29.165,9007711,0
2010-10-01,29.235,29.303,28.93,29.21,6015391,0
2010-10-04,29.218,29.312,28.706,28.846,5763225,0
2010-10-05,29.12,29.538,29.12,29.427,7119608,0
2010-10-06,29.32,29.418,29.036,29.227,6226080,0
2010-10-07,29.297,29.329,28.838,28.992,7130135,0
2010-10-08,29.08,29.185,28.881,29.054,3925025,0
2010-10-11,29.018,29.08,28.889,28.983,3943720,0
2010-10-12,28.854,29.113,28.681,29.018,7247737,0
2010-10-13,29.192,29.262,29.073,29.138,6883713,0
2010-10-14,29.185,29.227,28.714,28.897,6214279,0
2010-10-15,29.176,29.176,28.828,28.914,6325403,0
2010-10-18,28.965,29.573,28.897,29.529,7693180,0
2010-10-19,29.185,29.253,28.801,28.983,8663394,0
2010-10-20,29.096,30.173,28.965,30.139,13922561,0
2010-10-21,30.347,30.983,30.295,30.818,16747015,0
2010-10-22,31.075,31.267,30.818,31.051,15140347,0
2010-10-25,31.39,31.744,31.275,31.458,12014226,0
2010-10-26,31.399,31.538,31.12,31.416,8359416,0
2010-10-27,31.075,31.434,30.945,31.408,7653734,0
2010-10-28,31.625,31.808,31.044,31.39,6792588,0
2010-10-29,31.198,31.224,30.515,30.602,11866318,0
2010-11-01,30.917,31.059,30.331,30.536,7452959,0
2010-11-02,30.827,31.084,30.644,30.745,6641405,0
2010-11-03,30.852,30.926,30.504,30.754,6899884,0
2010-11-04,31.067,31.155,30.893,30.893,7073384,0
2010-11-05,30.893,31.01,30.617,30.704,5630235,0
2010-11-08,30.495,30.893,30.444,30.695,5303167,0
2010-11-09,30.745,31.164,30.695,30.852,6001017,0
2010-11-10,30.973,30.983,30.408,30.836,4883053,0
2010-11-11,30.636,30.845,30.536,30.827,3305884,0
2010-11-12,30.66,30.686,29.901,30.078,7727519,0
2010-11-15,30.226,30.391,29.972,30.103,5748210,0
2010-11-16,29.991,30.063,29.557,29.68,6001386,0
2010-11-17,29.72,30.07,29.72,29.774,6203305,0
2010-11-18,29.871,30.234,29.871,30.054,7611622,0
2010-11-19,30.086,30.086,29.819,30.054,9007085,0
2010-11-22,29.929,30.253,29.637,30.139,8141796,0
2010-11-23,29.747,30.035,29.271,29.688,11203404,0
2010-11-24,29.729,30.035,29.393,29.688,9064838,0
2010-11-26,29.573,29.646,29.312,29.393,2939751,0
2010-11-29,29.235,29.557,28.947,29.445,6927010,0
2010-11-30,29.165,29.471,28.972,29.119,7870039,0
2010-12-01,29.496,29.756,29.437,29.453,8792873,0
2010-12-02,29.402,29.895,29.303,29.409,11697853,0
2010-12-03,29.479,29.774,29.348,29.71,8432146,0
2010-12-06,29.693,29.693,29.356,29.479,5578436,0
2010-12-07,29.654,30,29.557,29.71,8292837,0
2010-12-08,29.756,30.322,29.747,30.148,8607165,0
2010-12-09,30.27,30.653,30.139,30.581,9055144,0
2010-12-10,30.695,31.234,30.653,31.217,8682783,0
2010-12-13,31.32,31.483,31.173,31.365,9518797,0
2010-12-14,31.492,31.817,31.328,31.39,11770501,0
2010-12-15,31.337,31.39,31.084,31.259,5790852,0
2010-12-16,31.292,31.442,31.092,31.425,7825920,0
2010-12-17,31.572,32.563,31.572,32.484,17375483,0
2010-12-20,33.576,34.334,32.553,32.674,17736444,0
2010-12-21,32.781,32.781,31.999,32.065,13595850,0
2010-12-22,32.347,32.52,31.944,31.972,9637915,0
2010-12-23,31.938,32.181,31.882,32.101,5509894,0
2010-12-27,32.084,32.238,32.046,32.055,3375959,0
2010-12-28,32.111,32.337,32.065,32.199,4935682,0
2010-12-29,32.31,32.474,32.254,32.363,4619519,0
2010-12-30,32.283,32.446,32.117,32.3,3903402,0
2010-12-31,32.198,32.462,32.135,32.214,3745889,0
2011-01-03,32.355,32.589,32.247,32.493,8697193,0
2011-01-04,32.465,32.465,32.065,32.222,9615489,0
2011-01-05,31.938,32.008,31.616,31.693,15204734,0
2011-01-06,31.736,31.999,31.657,31.711,10164377,0
2011-01-07,31.808,31.808,31.572,31.625,17689754,0
2011-01-10,31.572,31.728,31.416,31.703,12407086,0
2011-01-11,31.856,31.866,31.633,31.718,7184988,0
2011-01-12,31.833,31.981,31.684,31.875,6335612,0
2011-01-13,31.99,32.372,31.91,32.372,7359082,0
2011-01-14,32.265,32.43,32.055,32.311,7334205,0
2011-01-18,32.397,32.781,32.275,32.754,7946649,0
2011-01-19,32.788,32.891,32.238,32.474,5965024,0
2011-01-20,32.745,33.171,32.397,33.082,8897509,0
2011-01-21,33.302,33.873,33.221,33.448,12761437,0
2011-01-24,33.369,33.369,32.589,32.638,9129535,0
2011-01-25,32.638,33.171,32.579,33.126,6900396,0
2011-01-26,33.136,33.221,32.718,32.9,6809646,0
2011-01-27,32.838,33.163,32.83,32.996,4984184,0
2011-01-28,33.527,33.735,32.962,33.048,12900056,0
2011-01-31,33.064,33.322,32.915,33.288,5799636,0
2011-02-01,33.438,33.629,33.229,33.502,5720680,0
2011-02-02,33.293,33.403,33.004,33.274,6432889,0
2011-02-03,33.163,33.692,33.048,33.586,4309099,0
2011-02-04,33.675,34.162,33.438,34.081,9092214,0
2011-02-07,34.072,34.446,34.072,34.343,8000017,0
2011-02-08,34.411,34.619,34.195,34.577,6210970,0
2011-02-09,34.628,34.725,34.387,34.437,7752910,0
2011-02-10,34.343,34.525,34.02,34.099,6670758,0
2011-02-11,34.037,34.638,33.961,34.473,6428342,0
2011-02-14,34.402,34.455,34.186,34.298,4033965,0
2011-02-15,34.254,34.499,34.004,34.395,5958594,0
2011-02-16,34.516,34.952,34.437,34.915,6094058,0
2011-02-17,34.777,35.045,34.57,34.977,4412657,0
2011-02-18,35.106,35.934,35.001,35.844,11462514,0
2011-02-22,34.402,35.325,34.308,34.925,9002197,0
2011-02-23,34.768,34.873,34.004,34.136,9868852,0
2011-02-24,34.054,34.463,33.961,34.308,7937961,0
2011-02-25,34.298,34.891,34.099,34.638,6444543,0
2011-02-28,34.662,34.962,34.476,34.67,6354897,0
2011-03-01,34.746,34.877,34.23,34.238,7997099,0
2011-03-02,34.136,34.136,33.407,33.462,11784044,0
2011-03-03,33.828,34.422,33.698,34.327,8643843,0
2011-03-04,34.402,34.533,33.848,34.099,6694281,0
2011-03-07,34.203,34.308,33.726,33.865,5714798,0
2011-03-08,33.945,34.594,33.856,34.428,4942470,0
2011-03-09,34.725,34.933,34.543,34.57,5772948,0
2011-03-10,34.143,34.238,33.481,33.549,6812335,0
2011-03-11,33.274,33.839,32.806,33.074,10347612,0
2011-03-14,32.647,32.962,32.388,32.856,6916881,0
2011-03-15,32.247,32.718,31.953,32.405,6532055,0
2011-03-16,32.275,32.52,31.538,31.85,9112775,0
2011-03-17,32.273,32.529,32.005,32.188,6136510,0
2011-03-18,32.622,33.016,32.396,32.58,6931594,0
2011-03-21,32.849,33.349,32.79,33.113,2657202,0
2011-03-22,33.123,33.166,32.529,32.647,6747351,0
2011-03-23,32.563,32.754,32.355,32.728,3623201,0
2011-03-24,32.781,33.229,32.484,33.195,6066039,0
2011-03-25,33.233,33.532,33.068,33.322,6135894,0
2011-03-28,33.369,33.908,33.266,33.744,6037797,0
2011-03-29,33.735,34.081,33.612,34.081,5337581,0
2011-03-30,34.213,34.372,33.986,34.196,3741444,0
2011-03-31,34.083,34.495,33.915,34.176,4651321,0
2011-04-01,34.546,34.659,34.23,34.309,4334267,0
2011-04-04,34.309,34.518,34.108,34.246,4203216,0
2011-04-05,34.172,34.404,34.054,34.09,4617776,0
2011-04-06,34.363,34.737,34.222,34.457,6723840,0
2011-04-07,34.353,34.887,34.29,34.824,6154801,0
2011-04-08,34.868,35.025,34.501,34.65,6447663,0
2011-04-11,35.078,35.445,34.981,35.149,6675564,0
2011-04-12,34.729,35.314,34.729,35.174,6113889,0
2011-04-13,35.242,35.356,34.929,35.015,4095793,0
2011-04-14,34.764,35.663,34.676,35.567,6921160,0
2011-04-15,35.671,36.282,35.654,35.854,8292496,0
2011-04-18,35.609,35.768,35.122,35.166,4825003,0
2011-04-19,35.13,35.645,35.051,35.627,4545151,0
2011-04-20,35.926,35.985,35.426,35.534,5698280,0
2011-04-21,35.654,35.828,35.47,35.671,4606124,0
2011-04-25,35.567,35.645,35.226,35.445,2979824,0
2011-04-26,35.689,36.144,35.618,36.021,5045915,0
2011-04-27,36.128,36.597,36.021,36.562,4750087,0
2011-04-28,36.249,36.686,36.249,36.562,4153333,0
2011-04-29,36.644,36.857,36.403,36.465,6940143,0
2011-05-02,36.658,37.138,36.634,37.008,6155744,0
2011-05-03,36.851,37.106,36.771,36.913,4773141,0
2011-05-04,36.878,37.147,36.78,36.954,5031212,0
2011-05-05,36.954,37.339,36.78,36.895,5916141,0
2011-05-06,37.305,37.698,37.096,37.288,5762140,0
2011-05-09,37.113,37.209,36.694,36.895,5827150,0
2011-05-10,37.165,37.375,36.913,37.253,5811361,0
2011-05-11,37.261,37.559,36.597,36.728,9908988,0
2011-05-12,36.527,37.122,36.406,36.963,8433485,0
2011-05-13,36.973,37.122,36.544,36.712,6064645,0
2011-05-16,36.686,37.008,36.625,36.904,7800517,0
2011-05-17,36.817,37.288,36.625,37.261,5146773,0
2011-05-18,37.226,37.776,37.06,37.733,7962008,0
2011-05-19,37.776,37.848,37.147,37.4,9097654,0
2011-05-20,37.358,37.4,36.694,36.868,11233409,0
2011-05-23,36.493,36.553,35.828,36.037,9729017,0
2011-05-24,35.366,35.854,34.858,35.707,17154782,0
2011-05-25,35.55,35.663,34.981,35.14,10388215,0
2011-05-26,34.998,35.417,34.877,35.296,7293462,0
2011-05-27,35.374,35.41,35.034,35.208,3293353,0
2011-05-31,35.261,35.589,35.003,35.547,8451772,0
2011-06-01,35.55,35.645,34.895,34.912,6586908,0
2011-06-02,34.903,34.903,34.117,34.23,6698922,0
2011-06-03,33.961,34.475,33.801,34.3,7112851,0
2011-06-06,34.187,34.204,33.846,33.864,3979074,0
2011-06-07,34.028,34.265,33.853,33.888,3979104,0
2011-06-08,33.739,33.95,33.57,33.905,4955290,0
2011-06-09,34.002,34.126,33.862,33.95,6626142,0
2011-06-10,33.828,33.907,33.123,33.208,7500106,0
2011-06-13,33.349,33.481,33.216,33.314,5353934,0
2011-06-14,33.425,33.733,33.382,33.54,6518586,0
2011-06-15,33.583,33.784,33.094,33.123,7666108,0
2011-06-16,33.21,33.933,33.151,33.579,11416307,0
2011-06-17,33.933,34.036,33.273,33.361,9837461,0
2011-06-20,33.208,33.819,33.208,33.784,6605950,0
2011-06-21,33.961,34.143,33.725,33.872,6164131,0
2011-06-22,33.623,33.862,33.529,33.66,6978008,0
2011-06-23,33.403,33.579,32.773,33.495,8107367,0
2011-06-24,33.521,33.679,33.273,33.536,9277464,0
2011-06-27,33.614,33.933,33.458,33.696,5290541,0
2011-06-28,33.844,34.213,33.79,34.071,5691942,0
2011-06-29,33.605,34.054,33.201,33.273,11406101,0
2011-06-30,33.363,33.816,33.354,33.657,6552039,0
2011-07-01,33.596,34.23,33.562,34.171,5233803,0
2011-07-05,33.687,33.826,32.992,33.161,11399146,0
2011-07-06,33.06,33.536,33.026,33.476,5758938,0
2011-07-07,33.476,33.703,33.219,33.579,6363251,0
2011-07-08,33.386,33.545,33.273,33.403,4539716,0
2011-07-11,33.096,33.193,32.578,32.637,7283602,0
2011-07-12,32.561,33.429,32.561,33.017,6682036,0
2011-07-13,33.106,33.495,32.966,33.017,4238267,0
2011-07-14,33.125,33.273,32.822,33.142,6927279,0
2011-07-15,33.151,33.309,32.518,32.629,7383418,0
2011-07-18,32.306,32.527,31.881,32.066,6297470,0
2011-07-19,32.148,32.621,32.13,32.518,4772411,0
2011-07-20,32.508,32.665,32.193,32.279,4874813,0
2011-07-21,32.49,32.983,32.418,32.84,5391378,0
2011-07-22,32.922,32.966,32.444,32.588,4640032,0
2011-07-25,32.269,32.463,32.017,32.047,5191812,0
2011-07-26,32.042,32.193,31.919,31.944,5899661,0
2011-07-27,31.806,31.891,31.477,31.541,8035649,0
2011-07-28,31.541,32.025,31.436,31.63,6952818,0
2011-07-29,31.486,31.894,31.249,31.692,8140025,0
2011-08-01,31.963,31.963,30.37,30.662,9089640,0
2011-08-02,30.408,30.435,29.833,29.86,9903986,0
2011-08-03,29.881,30.259,29.535,30.16,9010860,0
2011-08-04,29.872,29.94,28.86,28.87,13081607,0
2011-08-05,29.08,29.837,28.568,29.282,14749027,0
2011-08-08,28.72,29.177,27.26,27.314,17449693,0
2011-08-09,27.381,28.138,26.531,27.935,20236467,0
2011-08-10,27.508,27.525,26.617,26.734,15629110,0
2011-08-11,26.688,27.692,26.592,27.407,14930265,0
2011-08-12,27.314,27.744,26.996,27.727,9207082,0
2011-08-15,27.894,28.163,27.619,28.155,7285107,0
2011-08-16,28.034,28.568,27.813,28.375,10019670,0
2011-08-17,28.632,29.246,28.474,28.677,9427686,0
2011-08-18,28.113,28.173,27.196,27.472,9823233,0
2011-08-19,27.381,28.104,27.348,27.508,9597018,0
2011-08-22,28.034,28.034,27.372,27.407,7778044,0
2011-08-23,27.55,29.097,27.435,29.097,15502166,0
2011-08-24,28.181,30.143,28.181,30.073,12172642,0
2011-08-25,30.098,30.424,29.58,29.764,9837063,0
2011-08-26,29.662,30.275,28.973,29.93,11763978,0
2011-08-29,30.398,30.591,30.135,30.582,5769737,0
2011-08-30,30.37,30.573,30.065,30.398,6487384,0
2011-08-31,30.528,31.054,30.466,30.834,6912420,0
2011-09-01,30.97,31.311,30.564,30.628,6901580,0
2011-09-02,29.887,30.44,29.734,30.074,7892014,0
2011-09-06,29.529,30.177,29.159,30.133,7565833,0
2011-09-07,30.523,31.132,30.435,31.132,7367850,0
2011-09-08,31.022,31.096,30.362,30.444,6595901,0
2011-09-09,30.214,30.214,29.256,29.342,10842870,0
2011-09-12,29.073,29.59,28.956,29.517,6744218,0
2011-09-13,29.59,29.896,29.432,29.791,5183415,0
2011-09-14,29.872,30.504,29.414,30.143,6256963,0
2011-09-15,30.469,30.504,29.652,30.345,6524633,0
2011-09-16,30.416,30.798,30.195,30.79,9064029,0
2011-09-19,30.337,30.353,29.679,29.949,6469951,0
2011-09-20,30.073,30.873,30.021,30.609,8953047,0
2011-09-21,30.646,30.873,29.756,29.774,9052904,0
2011-09-22,29.306,29.517,28.595,28.928,10286404,0
2011-09-23,28.724,29.325,28.528,29.063,6961378,0
2011-09-26,29.306,29.693,28.87,29.679,5744964,0
2011-09-27,29.982,30.844,29.833,30.302,7230986,0
2011-09-28,30.283,30.462,29.593,29.666,5421897,0
2011-09-29,30.195,30.371,29.283,29.852,7292475,0
2011-09-30,29.614,30.071,29.192,29.218,7229334,0
2011-10-03,29.12,29.362,27.944,27.944,9179982,0
2011-10-04,27.68,28.292,27.309,28.256,12206602,0
2011-10-05,28.335,28.61,28.175,28.573,7992573,0
2011-10-06,28.647,29.026,28.512,29,7926014,0
2011-10-07,29.097,29.407,28.936,29.08,6970727,0
2011-10-10,29.425,29.796,29.275,29.742,4728945,0
2011-10-11,29.567,29.815,29.372,29.435,5686741,0
2011-10-12,29.557,29.639,29.08,29.13,8409836,0
2011-10-13,29,29.087,28.708,28.926,4885894,0
2011-10-14,29.344,29.443,28.99,29.316,5147399,0
2011-10-17,29.266,29.435,28.673,28.741,4951706,0
2011-10-18,28.945,29.399,28.573,29.13,5636813,0
2011-10-19,29.072,30.302,29.072,29.796,8872350,0
2011-10-20,29.852,29.965,29.195,29.557,5576551,0
2011-10-21,29.779,30.692,29.52,30.371,7772036,0
2011-10-24,30.47,30.798,30.283,30.732,5330245,0
2011-10-25,30.7,30.798,29.806,29.878,5071718,0
2011-10-26,30.204,30.266,29.806,30.071,5212403,0
2011-10-27,30.852,31.179,30.408,31.022,6165186,0
2011-10-28,31.063,31.478,31.038,31.427,5569714,0
2011-10-31,31.066,31.066,30.384,30.77,9665727,0
2011-11-01,30.32,30.32,29.325,29.381,9606439,0
2011-11-02,29.886,30.204,29.761,30.088,7326700,0
2011-11-03,30.259,30.937,30.105,30.886,7362199,0
2011-11-04,30.562,30.689,30.197,30.449,3904818,0
2011-11-07,30.575,31.063,30.213,31.046,4723886,0
2011-11-08,31.08,31.224,30.64,31.096,5668604,0
2011-11-09,30.416,30.621,30.009,30.204,7507053,0
2011-11-10,30.566,30.844,30.31,30.584,5034489,0
2011-11-11,30.975,31.328,30.947,31.089,4120992,0
2011-11-14,30.886,31.012,30.566,30.715,3663252,0
2011-11-15,30.612,31.124,30.497,30.993,4618842,0
2011-11-16,30.362,31.054,30.31,30.345,4832807,0
2011-11-17,30.275,30.345,29.529,29.991,7612508,0
2011-11-18,30.08,30.408,30.046,30.064,6793703,0
2011-11-21,29.548,29.77,29.416,29.47,10512238,0
2011-11-22,30.444,30.993,30.259,30.78,11911927,0
2011-11-23,30.709,30.742,30.064,30.071,8463485,0
2011-11-25,30.009,30.259,29.779,29.833,2699449,0
2011-11-28,30.371,30.956,30.345,30.79,5183648,0
2011-11-29,30.87,31.198,30.79,30.918,7101062,0
2011-11-30,31.72,32.652,31.684,32.267,10318831,0
2011-12-01,32.198,33.206,32.198,32.596,7303539,0
2011-12-02,32.739,33.366,30.177,30.657,28756640,0
2011-12-05,32.489,32.499,31.542,31.868,14525500,0
2011-12-06,31.804,32.096,31.667,31.814,6096997,0
2011-12-07,31.822,32.237,31.292,32.229,11836341,0
2011-12-08,31.973,32.035,31.18,31.234,7260086,0
2011-12-09,31.359,31.973,31.234,31.814,5274747,0
2011-12-12,31.622,31.71,31.115,31.401,4525884,0
2011-12-13,31.568,31.957,31.31,31.46,6014714,0
2011-12-14,31.401,31.596,31.179,31.32,5212821,0
2011-12-15,31.639,31.967,31.282,31.347,6310477,0
2011-12-16,31.608,31.616,31.089,31.267,8723204,0
2011-12-19,31.357,31.79,30.984,31.089,5616420,0
2011-12-20,31.478,32.109,31.436,32.038,6899268,0
2011-12-21,32.012,32.729,31.994,32.656,6990489,0
2011-12-22,32.657,33.379,32.499,33.293,7056523,0
2011-12-23,33.327,33.601,33.141,33.516,4369830,0
2011-12-27,33.415,33.601,33.236,33.433,3532251,0
2011-12-28,33.442,33.508,33.104,33.16,3687498,0
2011-12-29,33.227,34.075,33.167,33.961,6457018,0
2011-12-30,33.668,34.241,33.668,33.88,4711939,0
2012-01-03,34.476,34.744,34.121,34.271,8395206,0
2012-01-04,34.271,34.353,33.98,34.148,4091936,0
2012-01-05,34.005,34.389,33.995,34.308,5909773,0
2012-01-06,34.404,34.941,34.235,34.789,8944512,0
2012-01-09,34.664,35.046,34.521,35.029,6259076,0
2012-01-10,35.412,35.581,34.664,34.851,8166538,0
2012-01-11,34.805,34.96,34.549,34.931,4350589,0
2012-01-12,34.977,34.992,34.167,34.628,6152283,0
2012-01-13,34.308,34.559,34.111,34.449,4468691,0
2012-01-17,35.119,35.27,34.719,34.789,4879069,0
2012-01-18,34.7,34.931,34.413,34.869,5602471,0
2012-01-19,34.851,35.288,34.7,34.888,6797703,0
2012-01-20,34.977,35.634,34.941,35.6,6297988,0
2012-01-23,35.297,35.494,35.038,35.242,4618490,0
2012-01-24,35.084,35.429,35.01,35.056,5618156,0
2012-01-25,34.869,35.745,34.77,35.616,8258416,0
2012-01-26,35.707,35.796,34.985,35.147,6256941,0
2012-01-27,35.147,35.279,34.77,35.01,5667430,0
2012-01-30,34.96,34.96,34.362,34.628,7106358,0
2012-01-31,34.879,35.067,34.368,34.377,11452821,0
2012-02-01,34.744,35.42,34.628,35.315,7842499,0
2012-02-02,35.306,35.59,35.074,35.474,5226558,0
2012-02-03,35.626,35.877,35.439,35.83,6088606,0
2012-02-06,35.654,36.186,35.654,36.154,6191502,0
2012-02-07,35.886,36.348,35.556,36.232,6114873,0
2012-02-08,36.135,36.178,35.83,36.09,4361139,0
2012-02-09,36.196,36.196,35.465,35.59,6711129,0
2012-02-10,35.377,35.457,35.056,35.412,5840741,0
2012-02-13,35.511,36.128,35.465,36.082,6002825,0
2012-02-14,35.877,35.905,35.038,35.233,7084569,0
2012-02-15,35.412,35.42,34.842,35.019,5875862,0
2012-02-16,34.96,35.395,34.896,35.279,4705462,0
2012-02-17,35.306,35.654,35.172,35.6,7081703,0
2012-02-21,35.065,35.164,34.389,34.754,9810512,0
2012-02-22,33.807,34.467,33.701,34.056,11437103,0
2012-02-23,33.879,34.049,33.657,33.763,6385371,0
2012-02-24,33.97,34.049,33.676,33.98,5682203,0
2012-02-27,33.781,34.235,33.516,34.184,6880272,0
2012-02-28,34.317,34.583,34.139,34.404,4945939,0
2012-02-29,34.288,34.373,33.883,33.975,8016912,0
2012-03-01,34.005,34.065,33.584,33.871,5571176,0
2012-03-02,33.873,34.043,33.678,33.792,4025619,0
2012-03-05,33.693,33.951,33.498,33.657,3675601,0
2012-03-06,33.443,33.585,33.282,33.433,6581548,0
2012-03-07,33.471,33.74,33.301,33.443,6570262,0
2012-03-08,33.65,34.135,33.499,33.99,5109775,0
2012-03-09,33.584,33.826,33.452,33.575,7451822,0
2012-03-12,33.584,33.816,33.442,33.516,4690068,0
2012-03-13,33.781,34.559,33.72,34.459,7582167,0
2012-03-14,34.422,34.664,34.334,34.422,5933292,0
2012-03-15,34.449,35.156,34.389,35.092,7097529,0
2012-03-16,35.139,35.433,34.663,35.37,9902433,0
2012-03-19,35.128,35.367,34.977,35.189,4158597,0
2012-03-20,34.95,35.405,34.913,35.225,5577549,0
2012-03-21,35.156,35.27,34.709,34.709,5570257,0
2012-03-22,34.719,34.744,34.191,34.637,4234534,0
2012-03-23,34.726,34.833,34.493,34.493,5556477,0
2012-03-26,34.851,35.649,34.796,35.649,6455353,0
2012-03-27,35.658,35.981,35.244,35.273,6883369,0
2012-03-28,35.254,35.362,34.923,35.158,4877771,0
2012-03-29,34.896,35.149,34.804,34.951,4302655,0
2012-03-30,34.977,35.092,34.7,34.931,6281647,0
2012-04-02,34.905,35.478,34.859,35.244,5432758,0
2012-04-03,35.166,35.595,34.804,35.067,4212895,0
2012-04-04,34.851,34.977,34.285,34.313,7134192,0
2012-04-05,34.172,34.313,34.079,34.257,4962075,0
2012-04-09,33.873,34.116,33.757,33.855,4653812,0
2012-04-10,33.695,33.855,33.499,33.517,6286676,0
2012-04-11,33.918,34.043,33.541,33.828,5216996,0
2012-04-12,33.891,34.401,33.74,34.294,3894537,0
2012-04-13,34.162,34.359,33.612,33.64,5861033,0
2012-04-16,33.909,33.937,33.452,33.678,4348553,0
2012-04-17,33.828,34.162,33.612,34.097,4223475,0
2012-04-18,33.99,34.386,33.909,34.097,4657023,0
2012-04-19,34.152,34.323,33.81,34.008,5214997,0
2012-04-20,34.097,34.172,33.678,33.73,5653778,0
2012-04-23,33.499,33.499,33.235,33.337,5980287,0
2012-04-24,33.337,33.49,33.158,33.292,10350967,0
2012-04-25,33.585,33.631,33.218,33.362,8562049,0
2012-04-26,33.245,33.362,33.075,33.273,9074290,0
2012-04-27,33.396,33.828,33.396,33.8,7132599,0
2012-04-30,34.016,34.446,33.937,34.257,6001005,0
2012-05-01,34.257,34.708,34.205,34.511,4857981,0
2012-05-02,34.368,34.537,34.18,34.419,5303242,0
2012-05-03,34.438,34.779,34.386,34.566,5172826,0
2012-05-04,34.446,34.501,34.197,34.214,3743189,0
2012-05-07,34.125,34.359,34.079,34.152,3556622,0
2012-05-08,33.955,34.332,33.74,34.276,3800911,0
2012-05-09,33.928,34.332,33.828,34.106,4317942,0
2012-05-10,34.386,34.968,34.239,34.456,4410488,0
2012-05-11,34.285,34.386,34.079,34.106,5001501,0
2012-05-14,33.828,34.359,33.766,34.162,4364472,0
2012-05-15,34.069,34.483,33.928,34.214,4139027,0
2012-05-16,34.285,34.456,34.143,34.276,4531638,0
2012-05-17,34.34,34.474,33.245,33.245,6586993,0
2012-05-18,33.292,33.405,33.038,33.148,7245815,0
2012-05-21,33.121,34.043,33.083,33.81,7036706,0
2012-05-22,34.172,34.172,32.986,33.148,8748489,0
2012-05-23,33.075,33.309,32.521,32.994,5499049,0
2012-05-24,33.048,33.245,32.815,33.245,11838248,0
2012-05-25,33.264,33.388,32.904,33.075,3405275,0
2012-05-29,33.209,33.48,33.158,33.433,4191270,0
2012-05-30,33.112,33.301,32.815,32.868,4363682,0
2012-05-31,32.789,33.327,32.555,33.038,5815618,0
2012-06-01,32.6,32.886,32.377,32.384,6538885,0
2012-06-04,32.411,32.493,31.991,32.189,5360558,0
2012-06-05,32.015,32.521,32.007,32.445,4209581,0
2012-06-06,32.601,33.025,32.583,33.025,7180422,0
2012-06-07,33.468,33.539,33.179,33.222,5414149,0
2012-06-08,33.112,33.48,33.112,33.48,4503974,0
2012-06-11,33.594,33.713,33.183,33.209,3545826,0
2012-06-12,33.379,33.819,33.092,33.783,5133128,0
2012-06-13,33.73,33.9,33.192,33.317,5199151,0
2012-06-14,33.423,33.766,33.327,33.621,4985597,0
2012-06-15,33.8,34.217,33.757,33.873,7689471,0
2012-06-18,33.658,34.088,33.658,34.043,4600943,0
2012-06-19,34.152,34.616,34.143,34.446,5273612,0
2012-06-20,34.511,34.574,34.069,34.438,4801907,0
2012-06-21,34.456,34.599,33.847,33.9,5047249,0
2012-06-22,34.063,34.424,34.027,34.225,15762107,0
2012-06-25,33.975,33.991,33.26,33.43,5321705,0
2012-06-26,33.531,33.611,33.107,33.46,6328577,0
2012-06-27,33.658,34.137,33.506,34.001,3442236,0
2012-06-28,33.966,34.175,33.515,33.938,4245285,0
2012-06-29,34.547,34.762,34.428,34.736,5798171,0
2012-07-02,34.75,35.129,34.604,35.129,4608512,0
2012-07-03,35.103,35.291,34.959,35.255,2454336,0
2012-07-05,35.038,35.201,34.642,34.677,3746620,0
2012-07-06,34.424,34.552,34.09,34.271,3259252,0
2012-07-09,34.252,34.578,34.19,34.543,3580843,0
2012-07-10,34.759,34.912,34.137,34.308,3846138,0
2012-07-11,34.234,34.414,34.035,34.326,3581602,0
2012-07-12,34.208,34.298,33.919,34.001,3417893,0
2012-07-13,34.1,34.225,33.819,33.91,5207020,0
2012-07-16,33.91,34.175,33.873,34.175,4940266,0
2012-07-17,34.242,35.166,34.242,35.085,7188534,0
2012-07-18,34.642,35.21,34.108,35.191,7727363,0
2012-07-19,35.182,35.3,34.895,35.174,4880379,0
2012-07-20,34.912,35.103,34.414,34.507,5208313,0
2012-07-23,34.09,34.353,33.919,34.045,3410413,0
2012-07-24,33.966,34.2,33.46,33.722,3903763,0
2012-07-25,33.9,34.145,33.639,33.873,4880283,0
2012-07-26,34.308,34.47,33.9,33.91,7880558,0
2012-07-27,34.071,35.32,33.956,35.236,6456885,0
2012-07-30,35.149,35.264,34.886,35.038,4966946,0
2012-07-31,35.103,35.823,35.019,35.589,7567908,0
2012-08-01,35.726,35.726,35.372,35.455,5705481,0
2012-08-02,35.32,35.32,34.786,35.121,5028703,0
2012-08-03,35.589,36.003,35.554,35.941,4113411,0
2012-08-06,35.978,36.104,35.798,35.879,3676816,0
2012-08-07,35.96,36.519,35.814,36.33,5395876,0
2012-08-08,36.284,36.475,36.212,36.475,3499010,0
2012-08-09,36.294,36.438,36.049,36.114,4837955,0
2012-08-10,35.935,36.347,35.77,36.347,2753729,0
2012-08-13,36.222,36.365,36.049,36.347,2425587,0
2012-08-14,36.502,36.555,36.14,36.267,3748560,0
2012-08-15,36.15,36.475,36.114,36.412,3136472,0
2012-08-16,36.484,36.682,36.322,36.537,4421844,0
2012-08-17,36.934,36.934,36.465,36.872,6131019,0
2012-08-20,36.771,37.53,36.735,37.423,9127577,0
2012-08-21,37.107,37.729,36.837,37.142,6834383,0
2012-08-22,37.052,37.26,36.61,36.726,4017465,0
2012-08-23,36.701,36.717,36.347,36.447,3559749,0
2012-08-24,36.393,36.745,36.284,36.638,3238312,0
2012-08-27,36.682,36.853,36.492,36.528,3100840,0
2012-08-28,36.383,36.663,36.383,36.511,4058893,0
2012-08-29,36.563,37.017,36.528,36.845,2905626,0
2012-08-30,36.619,36.726,36.393,36.545,3397637,0
2012-08-31,36.691,36.997,36.537,36.71,4084339,0
2012-09-04,36.717,37.331,36.663,37.206,4866319,0
2012-09-05,37.251,37.331,36.771,36.882,5434200,0
2012-09-06,37.142,37.621,37.042,37.539,4967025,0
2012-09-07,37.629,37.693,37.378,37.567,4091324,0
2012-09-10,37.44,37.639,37.394,37.43,3647079,0
2012-09-11,37.521,37.83,37.485,37.629,4890460,0
2012-09-12,37.702,37.873,37.53,37.603,3932904,0
2012-09-13,37.621,38.245,37.53,38.19,4374840,0
2012-09-14,38.029,38.867,37.935,38.867,6700368,0
2012-09-17,38.741,38.985,38.513,38.703,5296703,0
2012-09-18,38.443,38.867,38.28,38.786,4935760,0
2012-09-19,38.82,38.858,38.588,38.668,5502888,0
2012-09-20,38.579,39.057,38.541,38.976,4928320,0
2012-09-21,38.991,39.248,38.902,39.137,6121670,0
2012-09-24,39.082,39.535,38.958,39.461,4029870,0
2012-09-25,39.618,39.761,39.082,39.101,6626407,0
2012-09-26,39.256,39.428,38.883,38.883,5206318,0
2012-09-27,39.001,39.326,38.967,39.256,3431256,0
2012-09-28,39.065,39.22,38.588,38.93,5229634,0
2012-10-01,39.065,39.624,38.911,39.065,5216733,0
2012-10-02,39.091,39.49,39.057,39.461,5398187,0
2012-10-03,39.544,39.653,39.264,39.544,3584225,0
2012-10-04,39.41,40.026,39.39,39.981,5067954,0
2012-10-05,40.1,40.679,40.1,40.571,7017380,0
2012-10-08,40.425,40.561,39.41,40.151,4902915,0
2012-10-09,39.626,39.816,39.072,39.246,8347361,0
2012-10-10,39.08,39.39,38.472,38.645,6626616,0
2012-10-11,39.246,39.281,38.873,38.888,4103658,0
2012-10-12,38.945,39.48,38.907,39.099,4510254,0
2012-10-15,39.063,39.209,38.863,39.18,3993750,0
2012-10-16,39.47,39.917,39.371,39.782,3905754,0
2012-10-17,39.536,39.782,39.237,39.316,4930652,0
2012-10-18,39.037,39.281,38.782,39.218,6756863,0
2012-10-19,39.228,39.237,38.107,38.143,8052735,0
2012-10-22,38.152,38.627,38.019,38.591,4367131,0
2012-10-23,38.281,38.308,37.728,37.737,4450663,0
2012-10-24,38.038,38.191,37.737,37.863,4601389,0
2012-10-25,38.274,38.318,37.701,38.038,3688169,0
2012-10-26,37.919,38.038,37.556,37.782,3489537,0
2012-10-31,38.047,38.152,37.537,37.764,4856976,0
2012-11-01,37.782,38.516,37.637,38.372,5754790,0
2012-11-02,38.698,38.863,38.057,38.143,5597726,0
2012-11-05,38.029,38.419,37.829,38.324,5100570,0
2012-11-06,38.281,39.056,38.143,38.88,5295671,0
2012-11-07,38.499,38.554,37.337,37.701,7313383,0
2012-11-08,37.682,37.839,37.274,37.293,5046029,0
2012-11-09,37.283,37.582,37.02,37.383,4323219,0
2012-11-12,37.374,37.863,37.191,37.682,3294245,0
2012-11-13,37.556,38.065,37.5,37.509,4572063,0
2012-11-14,37.537,37.782,36.927,37.029,5558341,0
2012-11-15,36.991,37.191,36.728,37.119,4393993,0
2012-11-16,37.173,37.437,36.82,37.327,5982857,0
2012-11-19,37.565,37.971,37.518,37.971,5675752,0
2012-11-20,38.726,39.027,38.392,38.746,5662817,0
2012-11-21,38.799,39.056,38.618,38.826,5900802,0
2012-11-23,38.998,39.297,38.88,39.297,2023843,0
2012-11-26,38.989,39.099,38.708,38.873,4713412,0
2012-11-27,38.817,39.056,38.499,38.516,4647737,0
2012-11-28,38.438,38.69,38.065,38.681,4056075,0
2012-11-29,38.888,38.888,38.237,38.363,6843711,0
2012-11-30,38.481,38.601,38.191,38.247,7258585,0
2012-12-03,38.401,38.601,37.9,38.029,5459626,0
2012-12-04,38.057,38.247,37.801,38.019,6876915,0
2012-12-05,38.172,38.455,37.9,38.172,4034992,0
2012-12-06,38.191,38.601,38.038,38.601,4417539,0
2012-12-07,38.601,38.69,38.372,38.655,3310295,0
2012-12-10,38.554,38.974,38.465,38.69,3083698,0
2012-12-11,38.583,38.873,38.438,38.655,5592787,0
2012-12-12,38.898,39.072,38.618,38.716,5123120,0
2012-12-13,38.618,38.672,38.201,38.318,2758851,0
2012-12-14,38.22,38.308,37.953,38.019,3449789,0
2012-12-17,38.1,38.447,38.019,38.363,4101596,0
2012-12-18,38.481,38.955,38.22,38.873,4224820,0
2012-12-19,38.854,38.917,38.516,38.544,4707642,0
2012-12-20,38.554,38.854,38.22,38.764,3559082,0
2012-12-21,38.591,38.591,37.953,38.162,7396838,0
2012-12-24,38.029,38.126,37.737,37.873,1755178,0
2012-12-26,37.829,37.839,37.219,37.356,3837950,0
2012-12-27,37.356,37.611,37.02,37.546,4259781,0
2012-12-28,37.356,37.428,36.945,37.011,3363763,0
2012-12-31,36.839,37.283,36.583,37.256,5162808,0
2013-01-02,37.646,38.038,37.383,38.038,7180888,0
2013-01-03,38.162,38.618,38.092,38.574,5887899,0
2013-01-04,38.681,38.792,38.481,38.746,4646334,0
2013-01-07,38.618,39.49,38.499,39.199,7495581,0
2013-01-08,39.199,39.334,38.964,39.153,4566273,0
2013-01-09,39.344,39.826,39.272,39.4,3789942,0
2013-01-10,39.47,39.936,39.47,39.826,4669551,0
2013-01-11,39.782,40.071,39.745,40.026,3547145,0
2013-01-14,39.952,40.18,39.753,40.161,3446213,0
2013-01-15,39.971,40.116,39.799,40.081,4197926,0
2013-01-16,40.018,40.124,39.782,39.907,3546975,0
2013-01-17,40.362,41.304,40.272,41.026,8766514,0
2013-01-18,41.278,41.477,40.824,41.477,6989332,0
2013-01-22,41.361,41.969,40.942,41.96,7848219,0
2013-01-23,41.823,41.96,41.379,41.687,4531807,0
2013-01-24,41.733,42.223,41.66,42.187,4430980,0
2013-01-25,41.925,42.223,41.898,42.161,4672271,0
2013-01-28,42.196,42.296,42.024,42.223,3402770,0
2013-01-29,42.134,42.614,42.069,42.361,5082579,0
2013-01-30,42.415,42.641,42.17,42.379,3925634,0
2013-01-31,42.196,42.398,41.95,42.323,7020526,0
2013-02-01,42.553,42.805,42.398,42.614,4818022,0
2013-02-04,42.288,42.459,41.986,42.005,3997432,0
2013-02-05,42.342,42.714,42.25,42.477,4117854,0
2013-02-06,42.323,42.641,42.005,42.641,4765204,0
2013-02-07,42.553,42.685,42.069,42.468,3845059,0
2013-02-08,42.543,42.849,42.44,42.777,3412799,0
2013-02-11,42.769,42.886,42.649,42.886,3394733,0
2013-02-12,42.987,43.059,42.724,42.787,3638815,0
2013-02-13,42.886,43.004,42.579,42.676,3357465,0
2013-02-14,42.415,42.932,42.25,42.842,4890360,0
2013-02-15,42.685,42.797,42.323,42.797,8012803,0
2013-02-19,41.77,42.005,40.862,41.597,10431933,0
2013-02-20,41.634,41.634,40.362,40.652,10919113,0
2013-02-21,40.662,40.734,40.388,40.624,6721492,0
2013-02-22,40.87,40.942,40.461,40.615,4748850,0
2013-02-25,40.87,41.288,39.853,39.853,7280182,0
2013-02-26,40.116,40.38,39.516,40.071,8158016,0
2013-02-27,40.071,40.507,39.999,40.453,4500781,0
2013-02-28,40.624,41.053,40.343,40.834,6055602,0
2013-03-01,40.689,41.151,40.425,41.08,4807762,0
2013-03-04,40.87,41.106,40.615,41.106,3838922,0
2013-03-05,41.314,41.779,41.235,41.58,4494958,0
2013-03-06,41.741,41.878,41.589,41.805,3337626,0
2013-03-07,41.797,41.995,41.418,41.532,2916171,0
2013-03-08,41.723,41.779,41.332,41.418,4392099,0
2013-03-11,41.418,41.969,41.324,41.969,4271031,0
2013-03-12,41.969,41.995,41.687,41.779,4146118,0
2013-03-13,41.723,41.77,41.304,41.66,3219789,0
2013-03-14,41.779,41.788,41.505,41.733,3273495,0
2013-03-15,41.597,41.741,41.253,41.253,7181411,0
2013-03-18,40.88,41.198,40.689,40.97,3792255,0
2013-03-19,41.124,41.434,40.708,40.98,4242887,0
2013-03-20,41.324,41.532,41.207,41.361,3939767,0
2013-03-21,41.16,41.76,41.124,41.617,6279510,0
2013-03-22,41.679,41.814,41.617,41.77,3658893,0
2013-03-25,41.925,41.934,41.427,41.532,3744920,0
2013-03-26,41.833,42.369,41.679,42.369,4669543,0
2013-03-27,42.116,42.306,41.805,42.25,2878677,0
2013-03-28,42.187,42.694,42.024,42.649,4860674,0
2013-04-01,42.614,42.641,42.259,42.504,3094487,0
2013-04-02,42.733,43.123,42.543,42.987,5454070,0
2013-04-03,42.905,43.178,42.822,42.941,5316780,0
2013-04-04,43.004,43.086,42.52,43.032,4804383,0
2013-04-05,42.511,42.648,42.165,42.264,4230004,0
2013-04-08,42.339,42.403,42.11,42.357,3552986,0
2013-04-09,42.493,42.932,42.403,42.702,4688457,0
2013-04-10,42.776,43.224,42.757,43.144,3506016,0
2013-04-11,43.242,43.818,43.144,43.58,5785026,0
2013-04-12,43.379,43.553,42.841,43.106,4972154,0
2013-04-15,42.885,43.168,42.201,42.219,5696737,0
2013-04-16,42.348,42.631,42.037,42.603,4664676,0
2013-04-17,42.475,42.657,42.064,42.329,4719074,0
2013-04-18,42.319,42.375,41.453,41.653,3459347,0
2013-04-19,41.736,42.11,41.469,42.037,5026476,0
2013-04-22,42.283,42.367,41.817,42.064,2717278,0
2013-04-23,42.165,42.776,42.165,42.55,3624150,0
2013-04-24,42.684,42.822,42.311,42.367,2819641,0
2013-04-25,42.465,43.205,42.428,42.951,4510170,0
2013-04-26,42.96,43.086,42.292,42.339,3830409,0
2013-04-29,42.53,42.812,42.511,42.776,4627664,0
2013-04-30,42.612,42.722,42.165,42.631,5203823,0
2013-05-01,42.53,42.96,42.246,42.603,4455392,0
2013-05-02,42.567,43.334,42.456,43.325,4053040,0
2013-05-03,43.423,43.809,43.406,43.58,3816716,0
2013-05-06,43.535,43.918,43.508,43.563,2937640,0
2013-05-07,43.642,43.927,43.423,43.927,3798428,0
2013-05-08,43.854,44.593,43.762,44.578,4633139,0
2013-05-09,44.465,44.933,44.465,44.629,4247973,0
2013-05-10,44.531,44.943,44.531,44.903,3875089,0
2013-05-13,44.657,45.289,44.657,45.069,3731808,0
2013-05-14,45.06,45.596,44.96,45.587,3962260,0
2013-05-15,45.433,45.818,45.281,45.671,4952941,0
2013-05-16,45.395,45.551,45.251,45.335,4035452,0
2013-05-17,45.316,45.518,44.969,45.518,6097287,0
2013-05-20,45.376,45.736,45.289,45.56,5549793,0
2013-05-21,47.324,49.16,47.324,47.81,15336809,0
2013-05-22,47.47,48.035,46.678,47.06,12249540,0
2013-05-23,46.302,47.171,46.302,46.997,7324185,0
2013-05-24,46.728,47.188,46.365,46.876,4380343,0
2013-05-28,47.067,47.846,47.067,47.47,7910412,0
2013-05-29,47.104,47.47,46.843,47.277,5332028,0
2013-05-30,47.361,47.626,47.235,47.488,7537894,0
2013-05-31,47.425,47.637,46.527,46.584,9080708,0
2013-06-03,46.795,47.543,46.694,47.543,7457440,0
2013-06-04,47.277,47.571,46.949,46.959,6455615,0
2013-06-05,46.795,47.076,46.518,46.537,6031160,0
2013-06-06,46.613,47.016,46.21,47.016,5124300,0
2013-06-07,47.188,47.609,47.123,47.562,4992398,0
2013-06-10,47.488,47.697,47.18,47.516,4350717,0
2013-06-11,47.18,47.836,46.931,47.553,5864267,0
2013-06-12,47.726,47.927,47.067,47.133,5317927,0
2013-06-13,47.006,48.265,46.66,48.201,5670036,0
2013-06-14,48.293,48.677,48.055,48.329,5982609,0
2013-06-17,48.557,49.133,48.494,48.868,6713792,0
2013-06-18,48.393,48.631,47.899,48.329,6143304,0
2013-06-19,48.393,48.566,47.533,47.533,6257881,0
2013-06-20,47.18,47.47,46.632,46.747,7843221,0
2013-06-21,47.188,47.992,47.18,47.937,9213692,0
2013-06-24,47.553,47.697,46.747,47.104,7029398,0
2013-06-25,47.488,47.662,46.911,47.334,4293736,0
2013-06-26,47.836,48.185,47.488,47.488,4776722,0
2013-06-27,47.609,47.69,47.226,47.426,4803343,0
2013-06-28,47.426,47.643,47.006,47.006,7388016,0
2013-07-01,47.543,48.064,47.408,47.533,5164183,0
2013-07-02,47.543,48.014,47.425,47.571,5306548,0
2013-07-03,47.434,47.627,47.083,47.313,2461175,0
2013-07-05,47.627,48.131,47.609,48.122,4005121,0
2013-07-08,48.306,48.647,48.211,48.473,5016898,0
2013-07-09,48.618,48.656,48.188,48.553,4650849,0
2013-07-10,48.479,48.811,48.379,48.665,4720152,0
2013-07-11,49.031,49.371,48.994,49.344,5515315,0
2013-07-12,48.665,49.169,48.479,49.068,6390557,0
2013-07-15,49.196,49.499,49.142,49.296,5146515,0
2013-07-16,49.242,49.572,48.968,49.142,3946462,0
2013-07-17,49.611,50.299,49.507,49.948,5652652,0
2013-07-18,49.987,50.271,49.877,50.225,5127439,0
2013-07-19,50.179,50.61,49.967,50.518,7971491,0
2013-07-22,50.454,51.033,50.454,50.94,4378637,0
2013-07-23,50.914,51.078,50.637,50.94,4468148,0
2013-07-24,50.968,51.069,50.518,50.582,3436532,0
2013-07-25,50.665,50.987,50.408,50.848,4553280,0
2013-07-26,50.712,51.052,50.353,51.052,2909927,0
2013-07-29,50.997,51.042,50.674,50.795,3084057,0
2013-07-30,51.024,51.325,50.528,50.566,4703948,0
2013-07-31,50.629,51.19,50.528,50.72,4766688,0
2013-08-01,50.813,51.069,50.712,50.949,4812213,0
2013-08-02,50.417,50.647,49.901,50.445,12873363,0
2013-08-05,50.28,50.923,50.198,50.83,5876106,0
2013-08-06,50.822,50.94,50.582,50.62,4824287,0
2013-08-07,50.538,50.822,50.362,50.665,4181499,0
2013-08-08,50.932,51.399,50.858,51.309,5055034,0
2013-08-09,51.198,51.217,50.767,50.84,4212759,0
2013-08-12,50.692,50.767,50.464,50.702,3536751,0
2013-08-13,50.683,50.822,50.179,50.353,5023561,0
2013-08-14,50.591,50.805,50.417,50.683,5211094,0
2013-08-15,50.308,50.454,49.657,49.884,4878580,0
2013-08-16,49.7,49.849,49.481,49.499,4991924,0
2013-08-19,49.261,49.813,49.186,49.673,4710595,0
2013-08-20,48.509,48.792,48.113,48.509,6710443,0
2013-08-21,48.405,48.831,48.231,48.37,5770045,0
2013-08-22,48.444,49.152,48.388,48.994,3795652,0
2013-08-23,48.976,49.325,48.315,48.425,6513570,0
2013-08-26,48.453,48.665,48.066,48.085,5305312,0
2013-08-27,47.644,47.847,47.256,47.294,6171869,0
2013-08-28,47.266,47.563,47.256,47.342,4936023,0
2013-08-29,47.256,48.066,47.031,47.591,5299244,0
2013-08-30,47.717,47.717,47.313,47.516,5927905,0
2013-09-03,47.978,48.274,47.544,47.83,6126555,0
2013-09-04,49.103,49.113,48.531,48.846,12297623,0
2013-09-05,48.866,49.345,48.866,49.27,5029608,0
2013-09-06,49.27,49.473,48.553,49.086,4839256,0
2013-09-09,49.104,49.572,49.078,49.507,3998450,0
2013-09-10,49.668,49.827,49.38,49.546,3220954,0
2013-09-11,49.581,49.813,49.544,49.666,3475951,0
2013-09-12,49.648,49.774,49.132,49.196,4255235,0
2013-09-13,49.317,49.399,49.068,49.196,2457409,0
2013-09-16,49.62,49.794,49.388,49.64,2747471,0
2013-09-17,49.62,49.774,49.398,49.527,2748139,0
2013-09-18,49.499,49.804,48.929,49.657,5239821,0
2013-09-19,49.709,49.718,49.398,49.581,3025820,0
2013-09-20,49.817,49.862,49.262,49.317,6898056,0
2013-09-23,49.325,49.481,49.142,49.361,2843908,0
2013-09-24,49.447,49.464,49.039,49.059,3179405,0
2013-09-25,49.085,49.103,48.44,48.486,3954744,0
2013-09-26,48.421,48.781,48.394,48.605,2251469,0
2013-09-27,48.459,48.762,48.329,48.663,3190934,0
2013-09-30,48.5,49.472,48.298,48.894,6086208,0
2013-10-01,48.976,49.196,48.709,49.142,3253530,0
2013-10-02,48.985,49.409,48.901,49.399,3727262,0
2013-10-03,49.224,49.288,48.568,48.957,3443088,0
2013-10-04,48.909,49.288,48.673,49.243,2414801,0
2013-10-07,48.883,48.901,48.578,48.663,2850753,0
2013-10-08,48.706,49.215,48.402,48.421,5518864,0
2013-10-09,48.514,49.178,48.486,48.975,4591711,0
2013-10-10,49.354,50.092,49.28,50.092,3838918,0
2013-10-11,49.872,50.804,49.862,50.757,4583066,0
2013-10-14,50.546,51.079,50.451,50.941,3740115,0
2013-10-15,50.804,51.108,50.323,50.379,3343501,0
2013-10-16,50.471,51.209,50.461,51.209,3632119,0
2013-10-17,51.144,52.03,51.006,51.984,3767834,0
2013-10-18,52.133,52.335,51.818,52.233,5353488,0
2013-10-21,52.086,52.177,51.699,52.141,3962863,0
2013-10-22,52.215,52.445,52.076,52.362,3448617,0
2013-10-23,52.584,53.424,52.52,53.213,5367262,0
2013-10-24,53.119,53.248,52.621,53.074,4740399,0
2013-10-25,53.183,53.332,52.621,52.945,3053557,0
2013-10-28,52.915,53.497,52.898,53.213,4050495,0
2013-10-29,53.369,54.07,53.193,53.995,6221382,0
2013-10-30,54.125,54.29,53.24,53.479,4372250,0
2013-10-31,53.536,53.617,52.963,52.982,7170968,0
2013-11-01,53.119,53.312,52.575,52.853,5117755,0
2013-11-04,52.105,53.047,52.105,52.861,9421012,0
2013-11-05,52.426,52.823,52.392,52.704,4447027,0
2013-11-06,53.037,53.617,52.935,53.047,4797105,0
2013-11-07,53.128,53.36,52.853,52.889,4444658,0
2013-11-08,52.889,53.572,52.732,53.563,3637549,0
2013-11-11,53.722,53.849,53.507,53.617,3086782,0
2013-11-12,53.527,53.554,53.119,53.433,2830142,0
2013-11-13,53.203,53.722,52.889,53.712,3681655,0
2013-11-14,53.849,54.319,53.536,54.309,3912306,0
2013-11-15,54.227,54.299,53.626,54.043,5897631,0
2013-11-18,53.933,54.107,53.608,53.82,3957701,0
2013-11-19,53.183,53.968,52.889,53.479,5402723,0
2013-11-20,53.572,53.608,52.169,52.512,6309712,0
2013-11-21,52.963,53.037,52.658,52.704,4091281,0
2013-11-22,52.787,53.203,52.455,53.167,4054293,0
2013-11-25,53.36,53.507,52.741,52.871,2867994,0
2013-11-26,52.935,53.065,52.527,52.945,3844500,0
2013-11-27,52.955,53.203,52.741,53.027,2426377,0
2013-11-29,53.065,53.091,52.741,52.906,2434638,0
2013-12-02,52.906,53.527,52.751,53.099,4281755,0
2013-12-03,52.955,53.258,52.687,53.203,5041004,0
2013-12-04,52.861,53.554,52.299,52.547,4842047,0
2013-12-05,52.566,52.677,52.299,52.527,4715877,0
2013-12-06,53.099,53.702,53.065,53.665,3594953,0
2013-12-09,53.692,53.722,53.167,53.414,3877855,0
2013-12-10,52.982,53.213,52.843,52.963,2968859,0
2013-12-11,52.972,53.008,51.873,51.93,4344394,0
2013-12-12,51.791,51.854,51.327,51.365,3788459,0
2013-12-13,51.615,51.854,51.283,51.586,2747644,0
2013-12-16,51.911,52.261,51.809,52.003,3419661,0
2013-12-17,52.898,52.963,51.735,52.233,5026410,0
2013-12-18,52.556,53.322,51.864,53.312,5185243,0
2013-12-19,53.008,53.167,52.696,52.769,4452830,0
2013-12-20,52.732,52.787,52.474,52.512,7334068,0
2013-12-23,52.889,53.018,52.611,52.982,3920604,0
2013-12-24,52.989,53.047,52.732,52.955,1353660,0
2013-12-26,53.074,53.074,52.871,53.047,2044669,0
2013-12-27,53.138,53.248,52.853,52.982,1987855,0
2013-12-30,53.081,53.138,52.88,52.955,2039647,0
2013-12-31,53.11,53.324,53.027,53.232,3557458,0
2014-01-02,53.066,53.295,52.906,53.092,4548821,0
2014-01-03,53.982,54.26,53.53,54.112,13560160,0
2014-01-06,54.863,55.436,54.633,54.929,11367870,0
2014-01-07,55.446,55.772,55.216,55.505,7021446,0
2014-01-08,55.523,56.515,55.411,56.43,7250405,0
2014-01-09,53.796,55.411,53.725,55.058,8772719,0
2014-01-10,55.347,55.885,54.994,55.606,7063501,0
2014-01-13,55.446,55.632,54.893,54.956,4597085,0
2014-01-14,55.189,55.234,54.614,55.105,4901693,0
2014-01-15,55.28,55.465,54.893,55.029,5159475,0
2014-01-16,55.078,55.243,54.705,54.827,4659005,0
2014-01-17,54.854,55.271,54.623,55.198,6992851,0
2014-01-21,55.33,55.552,54.754,55.068,4840959,0
2014-01-22,55.189,55.216,54.411,54.863,4404348,0
2014-01-23,54.735,54.929,54.296,54.454,4739432,0
2014-01-24,54.169,54.26,53.018,53.018,6141981,0
2014-01-27,53.149,53.455,52.74,52.832,4521994,0
2014-01-28,52.871,53.399,52.871,52.955,4366512,0
2014-01-29,52.646,52.955,52.062,52.277,5942217,0
2014-01-30,52.545,53.158,52.442,52.88,5078681,0
2014-01-31,52.314,52.813,52.043,52.462,4748028,0
2014-02-03,52.462,52.481,50.653,50.746,7643550,0
2014-02-04,50.161,50.727,49.466,49.714,17183527,0
2014-02-05,49.857,50.987,49.838,50.765,10377022,0
2014-02-06,50.773,51.079,50.625,50.783,5526854,0
2014-02-07,51.673,51.683,51.098,51.562,4707056,0
2014-02-10,51.663,51.915,51.571,51.765,3976080,0
2014-02-11,51.653,52.432,51.589,52.379,3673800,0
2014-02-12,52.545,52.712,52.193,52.341,3269225,0
2014-02-13,52.155,52.51,52.007,52.5,2742610,0
2014-02-14,52.462,52.871,52.081,52.759,5574408,0
2014-02-18,52.676,52.676,51.294,52.12,8164987,0
2014-02-19,52.062,52.935,51.943,52.129,7026623,0
2014-02-20,52.277,52.898,52.101,52.871,4146651,0
2014-02-21,52.935,53.53,52.871,52.982,5481791,0
2014-02-24,53.11,53.834,53.018,53.426,4740620,0
2014-02-25,53.566,53.574,52.915,53.288,3731814,0
2014-02-26,53.455,54.01,53.353,53.621,4321501,0
2014-02-27,53.538,54.095,53.538,54.076,3773759,0
2014-02-28,54.049,55.465,54.039,54.966,7716091,0
2014-03-03,54.439,55.105,54.287,54.763,5177558,0
2014-03-04,55.375,55.542,55.143,55.33,4669438,0
2014-03-05,55.419,55.505,54.911,55.32,3442054,0
2014-03-06,55.606,55.651,55.134,55.436,4457706,0
2014-03-07,55.68,55.68,55.068,55.571,4464055,0
2014-03-10,55.31,55.747,55.096,55.718,4683023,0
2014-03-11,55.708,56.349,55.446,55.894,5545625,0
2014-03-12,55.632,55.875,55.32,55.495,4592492,0
2014-03-13,55.651,55.875,54.614,54.754,4273299,0
2014-03-14,54.763,55.198,54.54,54.595,4671545,0
2014-03-17,54.705,55.32,54.705,54.929,3856398,0
2014-03-18,55.022,55.809,54.985,55.515,3894515,0
2014-03-19,55.651,56.107,55.125,55.515,3784932,0
2014-03-20,55.475,55.475,54.883,55.262,3117479,0
2014-03-21,55.708,56.004,54.411,54.569,7713922,0
2014-03-24,54.873,54.929,53.668,53.937,4770576,0
2014-03-25,54.121,54.79,54.095,54.725,3209386,0
2014-03-26,55.049,55.632,54.911,54.994,4459861,0
2014-03-27,54.929,55.058,54.234,54.883,5268181,0
2014-03-28,55.385,56.497,55.33,56.033,7714837,0
2014-03-31,57.044,57.267,56.312,57.082,8346456,0
2014-04-01,57.145,57.693,56.942,57.145,4988012,0
2014-04-02,56.914,57.77,56.914,57.638,5307918,0
2014-04-03,57.854,58.15,57.658,58.06,5335880,0
2014-04-04,57.91,58.609,57.24,57.369,5664269,0
2014-04-07,57.36,57.902,57.268,57.415,6019712,0
2014-04-08,57.406,57.528,56.709,56.838,4629202,0
2014-04-09,56.8,57.268,56.605,57.211,5643628,0
2014-04-10,57.278,57.49,55.598,56,6137173,0
2014-04-11,55.765,55.812,55.078,55.162,5074151,0
2014-04-14,52.31,54.38,52.039,54.116,11264470,0
2014-04-15,54.184,54.469,53.1,54.09,7319849,0
2014-04-16,54.556,54.733,54.005,54.498,5367284,0
2014-04-17,54.38,55.198,54.211,54.556,6499416,0
2014-04-21,54.145,55.078,54.099,54.92,4133035,0
2014-04-22,54.975,55.143,54.321,54.321,4472473,0
2014-04-23,54.445,54.508,53.996,54.398,3778861,0
2014-04-24,54.779,54.928,54.211,54.36,3635926,0
2014-04-25,54.39,54.39,53.866,54.24,3371213,0
2014-04-28,54.808,54.92,54.044,54.723,5533834,0
2014-04-29,54.788,55.012,54.612,54.788,2948804,0
2014-04-30,54.694,54.826,54.427,54.808,3373260,0
2014-05-01,54.826,55.438,54.566,55.17,4048134,0
2014-05-02,55.235,55.339,54.622,54.761,4495975,0
2014-05-05,54.622,55.115,54.276,55.022,4270680,0
2014-05-06,55.012,55.544,54.882,55.162,4162044,0
2014-05-07,55.281,55.357,54.667,55.272,3988690,0
2014-05-08,55.244,55.711,55.225,55.376,3451280,0
2014-05-09,55.467,56.232,55.376,56.065,3955917,0
2014-05-12,56.326,56.995,56.269,56.829,3323798,0
2014-05-13,56.857,57.005,56.298,56.681,3877251,0
2014-05-14,56.577,56.838,56.446,56.512,3027611,0
2014-05-15,56.373,56.419,55.673,55.821,4978541,0
2014-05-16,55.821,56.278,55.645,56.269,4234714,0
2014-05-19,56.177,56.541,56.045,56.223,3818224,0
2014-05-20,55.775,55.804,54.723,55.357,7374528,0
2014-05-21,55.534,55.971,55.339,55.683,3593893,0
2014-05-22,55.654,55.85,55.321,55.702,2695421,0
2014-05-23,55.721,55.907,55.598,55.841,2028947,0
2014-05-27,55.981,56.373,55.821,56.298,2477031,0
2014-05-28,56.336,56.399,56.055,56.055,2672379,0
2014-05-29,56.204,56.56,56.018,56.485,2142769,0
2014-05-30,56.39,56.896,56.382,56.867,3091845,0
2014-06-02,56.838,56.932,56.419,56.857,2066503,0
2014-06-03,56.671,56.905,56.354,56.848,4012423,0
2014-06-04,56.838,59.941,56.7,58.905,13343106,0
2014-06-05,57.638,58.022,57.5,57.806,8124822,0
2014-06-06,58.022,58.384,57.882,58.208,3740873,0
2014-06-09,57.974,58.198,57.77,57.992,3068587,0
2014-06-10,57.779,57.779,57.22,57.638,3252554,0
2014-06-11,57.324,57.435,56.772,56.995,3355784,0
2014-06-12,57.044,57.136,56.485,56.642,3776214,0
2014-06-13,57.706,57.706,56.456,56.56,2237951,0
2014-06-16,59.119,59.54,54.341,55.934,70231950,0
2014-06-17,57.638,57.77,56.622,57.378,30654449,0
2014-06-18,57.677,59.568,57.444,59.421,22233878,0
2014-06-19,59.644,61.031,59.635,60.257,25326251,0
2014-06-20,60.547,60.705,59.224,59.501,19210974,0
2014-06-23,59.458,60.175,59.354,59.764,10988273,0
2014-06-24,59.391,60.239,59.314,59.698,10478720,0
2014-06-25,59.921,60.267,59.635,59.821,8810776,0
2014-06-26,60.007,60.285,59.374,60.248,11015770,0
2014-06-27,60.229,60.333,59.53,59.744,11535139,0
2014-06-30,59.921,60.034,59.324,59.411,12569140,0
2014-07-01,59.255,59.986,59.172,59.838,8256451,0
2014-07-02,59.838,60.117,59.603,59.838,7640024,0
2014-07-03,60.088,60.444,59.741,60.435,4646066,0
2014-07-07,60.005,60.127,59.238,59.555,8134600,0
2014-07-08,60.107,60.127,59.463,59.564,8147127,0
2014-07-09,59.976,60.203,59.453,59.546,8091868,0
2014-07-10,59.104,59.516,58.658,59.426,5513066,0
2014-07-11,59.396,59.78,58.872,59.723,8046661,0
2014-07-14,59.919,60.005,59.379,59.959,9477321,0
2014-07-15,59.8,60.247,59.487,59.506,9761131,0
2014-07-16,59.453,59.733,58.02,58.917,16142665,0
2014-07-17,58.712,58.759,57.552,57.598,10737455,0
2014-07-18,57.972,58.628,57.805,58.384,7965013,0
2014-07-21,58.236,58.551,57.795,58.433,5942332,0
2014-07-22,58.524,59.088,58.499,58.712,9200021,0
2014-07-23,58.749,59.516,58.533,59.329,9430176,0
2014-07-24,59.564,59.891,59.182,59.247,10322777,0
2014-07-25,59.228,59.416,58.62,58.892,5562895,0
2014-07-28,58.768,59.013,58.403,58.759,6396465,0
2014-07-29,58.882,58.965,58.236,58.658,7442464,0
2014-07-30,58.835,58.946,58.274,58.59,7042838,0
2014-07-31,58.318,58.374,57.644,57.805,7228705,0
2014-08-01,57.43,57.991,57.157,57.562,6539356,0
2014-08-04,57.73,58.6,57.298,58.489,6398743,0
2014-08-05,58.336,58.899,57.702,58.04,11110549,0
2014-08-06,57.205,57.87,56.84,57.393,20831759,0
2014-08-07,57.543,57.721,56.811,57.11,13770118,0
2014-08-08,57.148,58.301,56.888,58.187,10904645,0
2014-08-11,58.364,58.62,58.058,58.114,5960904,0
2014-08-12,58.05,58.374,57.907,58.246,4721504,0
2014-08-13,58.516,59.435,58.433,59.426,7119516,0
2014-08-14,59.555,59.959,59.426,59.667,5711003,0
2014-08-15,59.471,59.751,58.768,59.219,9054255,0
2014-08-18,59.613,59.714,59.192,59.426,6590817,0
2014-08-19,59.863,59.976,59.247,59.929,9407736,0
2014-08-20,59.659,60.247,59.426,60.059,6404634,0
2014-08-21,60.371,60.5,60.005,60.015,4218273,0
2014-08-22,59.939,60.294,59.471,59.536,5496560,0
2014-08-25,59.855,59.996,59.487,59.574,4775358,0
2014-08-26,59.714,59.855,59.445,59.471,5449354,0
2014-08-27,59.526,59.65,59.182,59.319,3258763,0
2014-08-28,59.291,59.435,59.041,59.095,4147503,0
2014-08-29,59.379,59.79,59.041,59.78,5045671,0
2014-09-02,59.8,59.9,59.496,59.838,5380800,0
2014-09-03,59.919,60.471,59.873,60.212,5987950,0
2014-09-04,60.145,60.426,59.583,59.929,9873136,0
2014-09-05,60.025,60.247,59.622,60.212,6410926,0
2014-09-08,60.294,60.846,60.22,60.64,6010759,0
2014-09-09,60.678,61.708,60.539,61.362,11573089,0
2014-09-10,61.577,61.99,61.362,61.765,8008042,0
2014-09-11,61.381,61.653,61.081,61.548,6243045,0
2014-09-12,61.24,61.597,60.792,61.034,5349256,0
2014-09-15,61.091,61.24,60.621,60.81,3980811,0
2014-09-16,60.697,61.99,60.323,61.971,6730862,0
2014-09-17,62.035,62.092,61.14,61.774,8815704,0
2014-09-18,62.083,62.485,61.831,62.288,5836703,0
2014-09-19,62.7,62.832,61.998,61.998,9822556,0
2014-09-22,61.745,61.877,61.307,61.774,7897630,0
2014-09-23,59.445,60.539,59.275,59.996,19801019,0
2014-09-24,59.986,60.274,59.05,59.704,17534422,0
2014-09-25,59.704,60.22,58.739,58.749,11288734,0
2014-09-26,58.907,59.613,58.686,59.299,8696131,0
2014-09-29,58.667,59.004,58.516,58.551,8423169,0
2014-09-30,58.946,58.985,57.981,58,15415624,0
2014-10-01,58.289,59.059,57.958,58.776,13828293,0
2014-10-02,58.805,59.418,58.183,59.089,11024511,0
2014-10-03,61.657,61.929,60.962,61.177,31867837,0
2014-10-06,61.403,61.542,60.952,61.062,10954205,0
2014-10-07,60.585,60.846,60.074,60.16,8799606,0
2014-10-08,60.103,61.863,60.074,61.845,10856944,0
2014-10-09,61.479,61.72,59.878,59.886,10067542,0
2014-10-10,59.886,61.102,59.745,60.32,11227160,0
2014-10-13,60.123,60.244,59.284,59.331,8730039,0
2014-10-14,59.745,60.469,59.301,59.755,9679386,0
2014-10-15,58.758,59.301,56.293,58.568,30729422,0
2014-10-16,58.4,59.124,57.657,58.155,12744525,0
2014-10-17,58.892,58.892,57.752,58.325,19929420,0
2014-10-20,58.507,60.281,58.477,60.065,13248697,0
2014-10-21,60.271,61.487,60.2,61.141,15443596,0
2014-10-22,61.532,61.703,60.81,60.836,8931774,0
2014-10-23,61.242,61.987,61.213,61.73,7064980,0
2014-10-24,61.863,62.661,61.769,62.626,8378276,0
2014-10-27,62.493,62.758,61.639,62.344,7092393,0
2014-10-28,62.399,62.598,62.249,62.579,6067228,0
2014-10-29,62.57,63.377,62.316,63.078,8746241,0
2014-10-30,62.878,63.746,62.653,63.443,5916146,0
2014-10-31,64.176,64.364,63.876,64.132,9207742,0
2014-11-03,64.094,64.346,63.584,64.122,4714721,0
2014-11-04,64.084,64.253,63.406,63.916,6036693,0
2014-11-05,64.64,64.93,64.244,64.64,12404816,0
2014-11-06,64.789,65.016,64.433,64.676,7790013,0
2014-11-07,64.64,64.789,63.783,64.074,6434393,0
2014-11-10,64.094,64.685,63.688,64.65,6305624,0
2014-11-11,64.65,65.231,64.413,64.912,4829778,0
2014-11-12,64.498,64.827,64.215,64.451,4921435,0
2014-11-13,64.751,65.504,64.601,65.28,7354910,0
2014-11-14,65.335,65.381,64.732,64.874,6200217,0
2014-11-17,64.704,65.522,64.668,65.101,5660136,0
2014-11-18,65.289,68.441,64.761,68.186,13763896,0
2014-11-19,67.998,68.177,67.405,67.518,8618502,0
2014-11-20,67.131,67.829,66.709,67.82,7310216,0
2014-11-21,68.516,68.58,67.867,68.204,9538195,0
2014-11-24,68.308,68.638,68.036,68.619,7086022,0
2014-11-25,68.487,68.807,68.356,68.487,5974125,0
2014-11-26,68.516,69.204,68.458,69.135,5380813,0
2014-11-28,69.56,70.123,69.277,69.502,3267677,0
2014-12-01,69.07,69.776,68.629,69.502,5686142,0
2014-12-02,69.615,70.359,69.606,69.935,5846573,0
2014-12-03,69.824,70.604,69.758,70.416,7678470,0
2014-12-04,70.416,70.557,69.126,69.57,8776706,0
2014-12-05,69.512,70.659,69.352,70.604,10185627,0
2014-12-08,70.388,70.857,70.105,70.368,7805224,0
2014-12-09,69.352,70.359,69.268,70.303,5710966,0
2014-12-10,70.068,70.171,68.873,68.9,6915487,0
2014-12-11,69.314,69.889,69.204,69.41,6615036,0
2014-12-12,68.421,69.362,68.213,68.233,8045100,0
2014-12-15,69.07,69.164,67.715,67.733,7378887,0
2014-12-16,66.615,68.704,66.597,67.124,8906574,0
2014-12-17,67.508,68.468,67.339,68.375,9623195,0
2014-12-18,69.475,70.265,69.061,70.219,7455565,0
2014-12-19,70.247,70.567,69.625,70.21,11117845,0
2014-12-22,70.238,71.169,70.171,71.102,11036410,0
2014-12-23,71.083,71.188,69.382,69.41,7796442,0
2014-12-24,69.512,70.051,69.08,69.7,3441112,0
2014-12-26,69.674,69.832,69.164,69.258,4470498,0
2014-12-29,69.044,69.56,68.864,69.334,4901140,0
2014-12-30,69.387,69.566,68.649,69.038,5282433,0
2014-12-31,69.236,69.68,68.129,68.213,5024620,0
2015-01-02,68.148,68.959,67.468,67.912,6382876,0
2015-01-05,67.552,67.875,67.166,67.629,11916506,0
2015-01-06,68.025,68.469,66.957,67.289,13588912,0
2015-01-07,67.761,69.065,67.562,68.969,8577584,0
2015-01-08,69.64,70.651,69.64,70.623,8052947,0
2015-01-09,70.51,70.709,70.049,70.293,9304208,0
2015-01-12,70.35,70.613,70.01,70.359,7720140,0
2015-01-13,70.746,71.229,68.527,68.771,10063848,0
2015-01-14,67.856,68.459,67.468,67.808,9210782,0
2015-01-15,68.299,68.412,67.534,67.93,14066766,0
2015-01-16,67.731,68.83,67.316,68.743,9348051,0
2015-01-20,68.913,69.208,67.658,68.213,11143536,0
2015-01-21,67.912,69.198,67.534,69.028,11424471,0
2015-01-22,68.941,71.322,68.941,71.312,18910571,0
2015-01-23,71.663,73.117,71.303,72.703,24614137,0
2015-01-26,72.626,72.683,70.84,71.416,36946113,0
2015-01-27,70.879,71.436,70.501,71.105,10507253,0
2015-01-28,70.719,71.342,69.357,69.357,12724697,0
2015-01-29,69.084,69.329,68.129,68.979,12584579,0
2015-01-30,68.82,68.894,67.28,67.459,16734417,0
2015-02-02,67.062,68.761,66.995,68.743,10491422,0
2015-02-03,69.423,70.68,69.103,70.66,10315896,0
2015-02-04,70.53,70.944,69.895,70.039,7809354,0
2015-02-05,70.983,71.294,70.586,71.163,6072943,0
2015-02-06,71.163,71.484,70.199,70.359,5737792,0
2015-02-09,70.161,70.444,69.415,69.557,5790501,0
2015-02-10,69.876,70.917,69.67,70.738,5994241,0
2015-02-11,70.765,71.03,69.952,70.283,7893497,0
2015-02-12,70.68,70.898,70.199,70.794,5866616,0
2015-02-13,70.35,71.123,69.66,71.105,9535816,0
2015-02-17,72.314,73.978,72.115,73.761,14264858,0
2015-02-18,73.694,74.262,73.666,74.167,8257077,0
2015-02-19,74.252,74.252,73.554,73.816,7303721,0
2015-02-20,73.656,74.45,73.176,74.44,7054623,0
2015-02-23,74.328,75.064,74.328,74.875,6405105,0
2015-02-24,74.743,74.838,74.382,74.658,5139592,0
2015-02-25,74.658,75.018,74.111,74.29,4867470,0
2015-02-26,74.392,74.63,74.053,74.459,5729791,0
2015-02-27,74.193,74.411,73.278,73.307,9365163,0
2015-03-02,73.637,74.563,73.393,74.479,5546379,0
2015-03-03,74.45,74.62,73.099,73.723,4934819,0
2015-03-04,73.278,74.138,72.797,73.875,5697313,0
2015-03-05,74.053,74.601,73.733,74.167,6118144,0
2015-03-06,73.694,73.994,72.213,72.256,7464358,0
2015-03-09,72.344,72.862,71.984,72.653,6492829,0
2015-03-10,72.284,72.428,71.654,71.682,5559611,0
2015-03-11,71.804,72.75,71.654,71.853,7360845,0
2015-03-12,71.701,72.588,71.615,71.766,4253004,0
2015-03-13,72.419,72.446,71.692,72.247,5598032,0
2015-03-16,72.645,73.572,72.626,73.384,6876932,0
2015-03-17,73.147,73.221,72.193,72.483,4760179,0
2015-03-18,72.203,73.884,71.899,73.326,6201441,0
2015-03-19,73.949,73.949,73.005,73.374,5074003,0
2015-03-20,74.053,74.121,73.41,73.714,9694575,0
2015-03-23,73.694,74.517,73.627,74.328,6510080,0
2015-03-24,74.401,74.868,74.337,74.374,6196997,0
2015-03-25,74.366,75.112,73.268,73.316,8608840,0
2015-03-26,72.98,73.482,72.572,72.665,5895156,0
2015-03-27,72.6,73.603,72.564,73.397,4754963,0
2015-03-30,73.701,74.411,73.701,74.382,3970166,0
2015-03-31,74.431,74.78,73.862,73.976,6086731,0
2015-04-01,74.581,74.679,72.051,72.223,8838886,0
2015-04-02,72.095,73.151,71.925,72.914,5391005,0
2015-04-06,72.383,73.558,72.345,73.379,4609159,0
2015-04-07,73.596,73.766,73.18,73.209,3721149,0
2015-04-08,73.379,73.463,72.374,72.457,6620388,0
2015-04-09,72.411,73.224,72.165,73.16,5154181,0
2015-04-10,73.131,73.947,73.074,73.92,4766561,0
2015-04-13,73.603,74.61,73.389,74.061,6095680,0
2015-04-14,73.985,74.042,73.453,73.881,4205691,0
2015-04-15,73.985,74.261,73.72,73.9,3572677,0
2015-04-16,73.776,73.966,72.99,73.055,4429185,0
2015-04-17,72.505,73.321,72.315,72.554,6131101,0
2015-04-20,72.885,73.414,72.809,73.17,4479567,0
2015-04-21,73.501,73.541,72.961,73.113,4496522,0
2015-04-22,73.414,74.1,73.093,73.992,5124946,0
2015-04-23,73.758,74.905,73.558,74.459,4957490,0
2015-04-24,74.44,74.44,73.587,73.613,4915007,0
2015-04-27,74.042,74.128,72.023,72.285,9213996,0
2015-04-28,71.529,72.818,70.589,72.582,8182916,0
2015-04-29,72.232,72.59,71.139,71.793,5962206,0
2015-04-30,71.387,71.737,70.304,70.617,6675104,0
2015-05-01,70.201,71.784,70.201,71.708,6202474,0
2015-05-04,72.086,72.305,71.833,71.993,3307558,0
2015-05-05,71.993,72.232,70.893,71.054,3663374,0
2015-05-06,71.197,71.377,69.934,70.494,4551434,0
2015-05-07,70.503,70.959,70.275,70.759,5275290,0
2015-05-08,71.557,72.457,71.377,72.285,4188715,0
2015-05-11,72.095,72.505,72.023,72.105,3296171,0
2015-05-12,71.5,71.784,71.197,71.329,3974580,0
2015-05-13,71.357,71.652,70.733,71.006,3696801,0
2015-05-14,71.576,72.619,71.291,72.335,4087610,0
2015-05-15,72.393,72.485,72.077,72.485,4774108,0
2015-05-18,72.665,73.758,72.637,73.482,5699915,0
2015-05-19,73.822,74.649,73.711,74.401,6951466,0
2015-05-20,74.401,75.01,74.336,74.734,7241460,0
2015-05-21,74.63,74.649,74.261,74.373,3729582,0
2015-05-22,74.241,74.64,73.794,73.813,3126541,0
2015-05-26,73.405,73.443,72.428,72.628,4749605,0
2015-05-27,73.443,73.453,72.535,73.341,3937486,0
2015-05-28,73.302,73.832,72.98,73.234,4286565,0
2015-05-29,73.216,73.397,72.393,72.393,7605813,0
2015-06-01,73.103,73.652,72.393,72.753,6886909,0
2015-06-02,72.545,73.453,72.095,72.923,8189959,0
2015-06-03,73.093,73.302,72.437,72.875,6796873,0
2015-06-04,72.428,72.875,71.745,72.125,9114789,0
2015-06-05,71.88,72.077,71.481,71.576,6771465,0
2015-06-08,71.603,71.908,71.262,71.272,6838621,0
2015-06-09,71.462,71.519,70.949,71.064,6798130,0
2015-06-10,71.329,72.411,71.168,72.24,6617087,0
2015-06-11,72.466,72.675,72.165,72.295,5487892,0
2015-06-12,71.974,72.059,71.462,71.633,5822519,0
2015-06-15,71.225,71.803,70.533,71.538,6243593,0
2015-06-16,71.538,71.852,71.235,71.708,3930103,0
2015-06-17,71.671,72.105,71.471,71.813,5159697,0
2015-06-18,71.861,72.99,71.861,72.77,4847741,0
2015-06-19,73.017,73.273,72.647,72.762,7854936,0
2015-06-22,73.273,73.463,72.961,73.234,3997367,0
2015-06-23,73.541,73.578,72.525,72.665,5318336,0
2015-06-24,73.055,73.055,71.387,71.396,5145888,0
2015-06-25,72.026,72.922,71.692,71.958,5775709,0
2015-06-26,72.252,72.35,71.471,71.653,6288853,0
2015-06-29,70.909,71.3,69.823,69.879,5356445,0
2015-06-30,70.89,71.186,70.224,70.642,7985896,0
2015-07-01,70.814,71.224,70.308,70.623,5399035,0
2015-07-02,70.796,70.881,70.053,70.366,4814035,0
2015-07-06,69.671,70.528,69.403,70.098,7011472,0
2015-07-07,70.205,70.357,68.831,70.033,7865736,0
2015-07-08,69.47,70.108,69.394,69.45,5898961,0
2015-07-09,70.366,70.738,69.68,69.68,7348499,0
2015-07-10,70.633,70.986,70.432,70.9,6965740,0
2015-07-13,71.29,71.958,71.29,71.662,6079693,0
2015-07-14,71.863,72.369,71.701,72.35,5754473,0
2015-07-15,72.32,72.606,72.207,72.407,4827015,0
2015-07-16,73.044,73.454,72.998,73.216,5084455,0
2015-07-17,73.216,73.37,72.682,73.321,4884525,0
2015-07-20,73.512,73.551,73.13,73.406,3362187,0
2015-07-21,73.234,73.542,72.634,72.968,3920334,0
2015-07-22,73.263,73.512,72.988,73.234,4802812,0
2015-07-23,73.159,73.58,72.883,73.216,3826347,0
2015-07-24,72.797,73.044,72.359,72.462,4077466,0
2015-07-27,72.187,72.416,71.815,72.129,5057390,0
2015-07-28,72.731,73.893,72.243,73.855,5142147,0
2015-07-29,73.913,74.314,73.406,74.246,5225079,0
2015-07-30,74.026,74.751,73.789,74.627,4030576,0
2015-07-31,74.828,75.218,74.514,74.732,5433753,0
2015-08-03,74.446,74.818,73.932,74.361,4401007,0
2015-08-04,74.417,74.551,73.875,74.141,2993905,0
2015-08-05,74.837,75.227,74.617,74.999,3736244,0
2015-08-06,74.933,75.123,73.532,73.796,4471940,0
2015-08-07,73.893,74.055,73.254,73.865,3392083,0
2015-08-10,74.103,74.588,73.96,73.996,3548796,0
2015-08-11,73.502,74.006,73.331,73.779,4871111,0
2015-08-12,73.36,73.789,72.531,73.779,5137425,0
2015-08-13,73.713,74.178,73.398,73.865,3136037,0
2015-08-14,73.502,74.103,73.502,73.96,2263626,0
2015-08-17,73.732,75.123,73.56,75.066,3800018,0
2015-08-18,74.723,75.047,74.387,74.446,3982640,0
2015-08-19,74.084,74.485,73.37,73.855,4026067,0
2015-08-20,73.034,73.415,72.873,72.922,5309767,0
2015-08-21,72.3,72.481,70.805,70.805,9249402,0
2015-08-24,64.637,69.498,52.949,67.601,14020770,0
2015-08-25,69.48,69.507,66.581,66.62,8601257,0
2015-08-26,68.458,69.013,66.991,68.87,11204217,0
2015-08-27,69.975,70.415,68.582,70.089,9024298,0
2015-08-28,70.053,70.405,69.489,70.126,5782737,0
2015-08-31,70.279,70.699,68.631,68.917,7828392,0
2015-09-01,67.372,67.744,65.78,66.286,9415764,0
2015-09-02,67.42,68.211,66.991,68.211,9572476,0
2015-09-03,68.782,69.116,66.571,66.715,9966671,0
2015-09-04,65.647,66.256,64.722,65.761,13151168,0
2015-09-08,67.058,67.553,66.276,67.495,7755386,0
2015-09-09,67.839,68.067,66.199,66.344,8203601,0
2015-09-10,66.42,67.41,65.979,66.742,6535655,0
2015-09-11,66.533,66.887,66.028,66.637,5987281,0
2015-09-14,66.515,66.63,65.304,65.522,6523924,0
2015-09-15,65.676,66.752,65.352,66.667,6704819,0
2015-09-16,66.439,67.132,66.314,66.848,5412669,0
2015-09-17,66.953,68.498,66.858,67.505,6326325,0
2015-09-18,66.752,67.459,66.696,67.048,12037397,0
2015-09-21,67.505,68.087,66.724,66.962,5888786,0
2015-09-22,66.276,66.971,66.075,66.867,7353324,0
2015-09-23,66.877,67.212,66.263,66.417,4708549,0
2015-09-24,65.736,66.024,65.045,65.544,7136665,0
2015-09-25,66.331,66.397,63.34,63.771,8585122,0
2015-09-28,63.34,63.551,61.327,61.844,10396995,0
2015-09-29,62.325,65.189,62.256,63.617,11869941,0
2015-09-30,64.691,64.817,63.494,64.164,8332233,0
2015-10-01,64.088,65.641,63.598,65.563,11447838,0
2015-10-02,64.825,68.334,64.442,68.181,12882533,0
2015-10-05,68.65,68.689,67.519,67.931,8131259,0
2015-10-06,67.691,67.902,65.994,67.021,8701341,0
2015-10-07,67.203,68.344,66.848,67.998,6052631,0
2015-10-08,67.423,69.187,67.212,69.062,6951474,0
2015-10-09,69.101,70.692,68.783,69.59,9858216,0
2015-10-12,69.475,70.376,69.389,69.982,5798378,0
2015-10-13,70.096,70.721,69.628,69.771,6011180,0
2015-10-14,69.667,70.259,69.062,69.207,4807299,0
2015-10-15,69.445,70.405,68.746,70.386,6224112,0
2015-10-16,70.731,71.314,70.357,71.037,5377086,0
2015-10-19,71.142,71.41,70.451,71.162,5415499,0
2015-10-20,70.893,70.96,70.327,70.587,3970242,0
2015-10-21,70.93,71.056,69.522,70.376,4516706,0
2015-10-22,70.662,70.778,69.637,70.041,5892457,0
2015-10-23,70.357,71.075,69.992,70.634,5862204,0
2015-10-26,70.549,70.893,69.618,69.742,6738647,0
2015-10-27,70.041,70.415,69.273,69.667,4968335,0
2015-10-28,69.839,70.519,69.264,70.49,4212492,0
2015-10-29,70.432,71.047,70.223,70.701,3998724,0
2015-10-30,70.749,71.266,70.5,70.855,5545781,0
2015-11-02,70.97,72.695,70.826,72.609,6396847,0
2015-11-03,72.523,73.481,72.168,73.136,5238501,0
2015-11-04,73.328,73.481,72.762,73.003,4403725,0
2015-11-05,72.847,73.259,72.455,73.012,3940302,0
2015-11-06,72.791,72.916,72.36,72.906,4358860,0
2015-11-09,72.734,73.012,72.09,72.725,4552653,0
2015-11-10,72.685,73.461,72.436,73.23,3998307,0
2015-11-11,73.348,73.568,72.647,72.906,4449728,0
2015-11-12,72.483,72.483,71.113,71.132,5264308,0
2015-11-13,71.295,71.976,71.171,71.373,4518271,0
2015-11-16,71.402,73.136,71.363,73.078,4590986,0
2015-11-17,72.944,73.788,72.695,73.403,4536737,0
2015-11-18,73.387,74.449,73.088,74.344,5369782,0
2015-11-19,74.162,74.276,72.543,72.609,7128204,0
2015-11-20,73.039,73.451,72.628,72.934,6498908,0
2015-11-23,73.078,73.568,72.743,73.387,4912518,0
2015-11-24,72.82,73.587,72.637,73.387,4408937,0
2015-11-25,73.299,73.673,72.973,73.387,4620405,0
2015-11-27,73.643,73.805,73.107,73.289,2506963,0
2015-11-30,73.377,73.578,72.197,72.217,10630753,0
2015-12-01,72.695,73.413,72.253,73.338,5952213,0
2015-12-02,73.222,73.279,72.483,72.954,8273327,0
2015-12-03,73.51,75.35,73.24,73.491,12181931,0
2015-12-04,73.795,75.102,73.721,74.9,9289532,0
2015-12-07,75.034,75.245,74.066,74.718,5618392,0
2015-12-08,74.381,74.975,74.199,74.842,7007628,0
2015-12-09,74.66,75.513,73.903,74.344,5626215,0
2015-12-10,74.498,75.034,73.988,74.228,5211102,0
2015-12-11,73.328,73.932,72.973,73.471,6372358,0
2015-12-14,73.461,73.988,72.455,73.471,5708288,0
2015-12-15,74.007,74.803,73.623,73.903,6495463,0
2015-12-16,74.621,75.378,73.788,75.312,5429353,0
2015-12-17,75.245,75.647,74.641,74.67,5207450,0
2015-12-18,74.228,74.286,73.146,73.146,13660806,0
2015-12-21,73.825,74.056,72.896,73.5,3685954,0
2015-12-22,73.962,74.503,73.441,74.483,3066432,0
2015-12-23,74.849,75.109,74.559,74.8,3292210,0
2015-12-24,74.666,75.205,74.666,74.78,1508470,0
2015-12-28,74.531,74.656,74.145,74.348,3072166,0
2015-12-29,74.772,75.167,74.415,74.993,3405202,0
2015-12-30,74.993,75.196,74.527,74.686,2634801,0
2015-12-31,74.232,74.82,74.025,74.098,3080426,0
2016-01-04,73.047,73.327,72.354,72.99,6235477,0
2016-01-05,72.99,73.451,72.864,73.203,4626192,0
2016-01-06,72.056,73.491,72.036,73.403,6435143,0
2016-01-07,71.892,72.864,71.631,71.68,6481515,0
2016-01-08,71.939,72.528,70.87,71.072,7510911,0
2016-01-11,71.294,71.785,69.657,70.321,6847015,0
2016-01-12,71.16,73.925,70.967,73.634,7867417,0
2016-01-13,74.145,75.023,71.756,71.911,8726475,0
2016-01-14,72.083,72.99,71.565,72.046,8692790,0
2016-01-15,70.37,71.939,70.244,71.208,9159463,0
2016-01-19,71.67,72.374,71.111,71.843,6365797,0
2016-01-20,71.005,72.238,69.628,71.834,9939657,0
2016-01-21,72.027,72.854,70.9,71.863,7892769,0
2016-01-22,72.614,73.163,72.547,73.134,6341757,0
2016-01-25,73.115,73.732,72.836,72.922,6161790,0
2016-01-26,72.894,73.441,72.364,72.816,5395485,0
2016-01-27,72.816,73.554,72.112,72.721,7064256,0
2016-01-28,73.173,73.376,70.919,71.198,6879965,0
2016-01-29,71.631,73.366,71.575,73.134,9534390,0
2016-02-01,71.776,74.415,71.545,74.03,6766760,0
2016-02-02,73.239,74.165,73.134,73.703,5532775,0
2016-02-03,74.512,74.752,72.238,73.356,7044149,0
2016-02-04,73.308,73.461,72.257,73.403,5604301,0
2016-02-05,73.249,73.347,71.372,71.728,4845104,0
2016-02-08,70.831,71.237,68.741,69.965,6792683,0
2016-02-09,68.654,70.986,68.424,70.399,6773851,0
2016-02-10,71.15,72.604,70.909,71.438,4855278,0
2016-02-11,70.524,71.005,69.479,69.955,5790724,0
2016-02-12,70.301,70.794,69.628,70.707,6610275,0
2016-02-16,71.274,72.295,70.977,71.997,6085363,0
2016-02-17,72.557,73.019,71.738,72.826,6510257,0
2016-02-18,72.758,73.134,72.046,72.22,4523734,0
2016-02-19,72.2,72.903,71.911,72.614,5552310,0
2016-02-22,73.086,73.885,72.864,73.867,4350892,0
2016-02-23,73.441,73.877,72.956,73.019,3954833,0
2016-02-24,72.295,73.684,72.141,73.624,4874906,0
2016-02-25,73.867,74.849,73.51,74.81,4770196,0
2016-02-26,74.887,75.167,74.395,74.453,5470918,0
2016-02-29,74.617,75.378,74.473,74.55,8957095,0
2016-03-01,71.565,71.738,70.375,71.457,20132274,0
2016-03-02,71.719,72.459,71.111,71.853,8392194,0
2016-03-03,71.611,72.22,70.937,72.171,5491524,0
2016-03-04,71.978,73.057,71.804,72.836,5505862,0
2016-03-07,72.508,73.327,72.468,73.221,5456924,0
2016-03-08,72.961,73.095,72.538,72.671,4885166,0
2016-03-09,73.134,73.211,72.262,72.777,4226558,0
2016-03-10,72.874,73.982,72.594,73.471,4106406,0
2016-03-11,73.837,74.559,73.742,74.512,4811985,0
2016-03-14,74.04,75.056,73.982,74.686,4635711,0
2016-03-15,74.145,74.425,73.568,74.03,4323283,0
2016-03-16,74.03,74.222,73.268,73.837,3880642,0
2016-03-17,74.088,74.232,72.102,72.731,6866832,0
2016-03-18,72.884,73.837,72.365,73.461,10439780,0
2016-03-21,73.327,73.451,72.383,72.45,5345618,0
2016-03-22,72.294,72.944,71.743,72.558,8673437,0
2016-03-23,72.383,72.799,72.015,72.13,8010084,0
2016-03-24,71.666,71.87,71.133,71.617,4011220,0
2016-03-28,71.715,71.88,71.413,71.627,3964335,0
2016-03-29,71.347,73.224,71.056,73.079,5392516,0
2016-03-30,73.322,73.496,72.886,73.022,3544236,0
2016-03-31,73.022,73.148,72.45,72.615,4676691,0
2016-04-01,72.189,73.108,71.985,72.973,4193651,0
2016-04-04,73.506,74.494,73.282,73.874,7968692,0
2016-04-05,73.089,73.536,72.256,73.089,7400018,0
2016-04-06,72.846,75.016,72.789,74.852,8045157,0
2016-04-07,74.852,74.996,73.337,73.72,5137359,0
2016-04-08,74.008,74.358,73.63,73.941,3696999,0
2016-04-11,73.941,74.231,73.187,73.253,4056337,0
2016-04-12,73.391,74.329,73.342,74.183,3938449,0
2016-04-13,74.551,74.947,74.382,74.88,3845720,0
2016-04-14,75.036,75.316,74.57,74.91,3739583,0
2016-04-15,74.822,75.18,74.067,74.648,4372558,0
2016-04-18,74.618,75.307,74.385,75.161,3634609,0
2016-04-19,75.383,75.625,75.18,75.625,3773972,0
2016-04-20,75.742,76.594,75.471,76.178,4589344,0
2016-04-21,76.082,76.487,75.567,76.023,4351801,0
2016-04-22,76.148,76.788,75.771,76.478,3772104,0
2016-04-25,76.276,77.214,76.178,76.865,4803013,0
2016-04-26,77.02,77.31,76.057,76.216,5143497,0
2016-04-27,76.459,77.155,76.158,76.923,8119965,0
2016-04-28,76.459,78.172,76.45,77.243,7483348,0
2016-04-29,76.884,77.145,76.266,76.633,7860061,0
2016-05-02,76.4,77.466,76.285,76.827,5765595,0
2016-05-03,76.653,77.263,76.497,76.914,3835614,0
2016-05-04,76.4,76.894,76.129,76.313,5323197,0
2016-05-05,76.623,77.368,76.584,76.971,6117448,0
2016-05-06,76.855,77.333,76.343,77.204,4188144,0
2016-05-09,77.292,78.138,77.292,77.776,4136776,0
2016-05-10,78.211,78.646,77.848,78.646,3890522,0
2016-05-11,78.665,78.962,78.385,78.53,3992678,0
2016-05-12,78.589,79.073,78.253,78.754,4875110,0
2016-05-13,78.424,78.908,77.989,78.143,4444211,0
2016-05-16,78.095,79.387,78.085,79.286,4409071,0
2016-05-17,78.908,79.218,77.92,78.24,4629157,0
2016-05-18,78.075,78.628,77.532,78.036,5551434,0
2016-05-19,77.871,78.105,77.107,77.457,5274184,0
2016-05-20,77.881,78.346,77.631,77.96,5366722,0
2016-05-23,78.007,78.105,77.687,77.746,3387590,0
2016-05-24,78.269,79.063,77.911,78.366,5029058,0
2016-05-25,78.5,78.869,78.366,78.5,4634630,0
2016-05-26,78.434,78.811,78.327,78.598,4143292,0
2016-05-27,78.424,79.092,78.395,79.092,5500525,0
2016-05-31,78.802,78.839,77.233,77.92,9827021,0
2016-06-01,77.562,78.23,77.348,77.96,5502084,0
2016-06-02,77.95,80.641,77.804,80.35,9144278,0
2016-06-03,80.35,80.564,79.73,80.302,5519335,0
2016-06-06,80.07,80.778,80.061,80.668,5602718,0
2016-06-07,80.678,81.454,80.594,81.056,5926378,0
2016-06-08,81.056,82.162,80.922,82.094,6276673,0
2016-06-09,81.813,83.14,81.784,83.051,7321651,0
2016-06-10,82.78,83.13,82.607,82.974,4349410,0
2016-06-13,82.703,83.565,82.703,82.974,5572624,0
2016-06-14,82.733,82.927,82.379,82.771,3905305,0
2016-06-15,83.14,83.187,81.473,81.552,6455339,0
2016-06-16,81.552,82.054,80.932,81.9,4145856,0
2016-06-17,81.89,81.91,80.802,81.463,5699414,0
2016-06-20,82.297,82.625,81.667,81.784,5081459,0
2016-06-21,82.142,82.278,81.26,81.9,5086794,0
2016-06-22,81.86,82.432,81.552,81.58,5761411,0
2016-06-23,82.393,83.042,81.958,83.042,5822687,0
2016-06-24,81.106,82.114,80.409,80.613,7731053,0
2016-06-27,78.685,80.021,77.96,79.76,6900941,0
2016-06-28,80.196,81.61,80.131,81.463,6222052,0
2016-06-29,81.657,83.003,81.657,82.733,5289459,0
2016-06-30,83.022,84.146,82.984,84.01,6564407,0
2016-07-01,84.107,84.6,83.806,84.262,4382875,0
2016-07-05,84.059,85.192,84.029,84.282,5785068,0
2016-07-06,84.135,85.187,84.025,85.088,5216773,0
2016-07-07,84.817,85.721,84.777,85.127,4827850,0
2016-07-08,85.497,86.17,85.157,85.975,4520470,0
2016-07-11,85.975,86.51,85.838,86.12,3782973,0
2016-07-12,86.335,86.841,86.11,86.52,4398763,0
2016-07-13,86.52,86.821,86.072,86.355,5687868,0
2016-07-14,86.781,86.831,86.266,86.431,3777139,0
2016-07-15,86.841,86.861,85.702,85.975,4874982,0
2016-07-18,86.043,86.295,85.63,85.81,3368031,0
2016-07-19,85.692,86.19,85.63,85.995,3072755,0
2016-07-20,85.488,86.606,85.488,86.355,3071745,0
2016-07-21,86.033,86.266,85.468,85.566,4114146,0
2016-07-22,85.458,85.458,83.922,84.748,9113082,0
2016-07-25,84.847,84.913,84.058,84.573,3390733,0
2016-07-26,84.233,85.965,84.213,85.868,4688428,0
2016-07-27,85.76,85.915,84.553,85.117,4874385,0
2016-07-28,85.06,85.8,84.612,85.06,3022875,0
2016-07-29,84.757,85.8,84.723,85.264,3511353,0
2016-08-01,85.051,85.877,84.787,85.683,4448667,0
2016-08-02,85.615,85.82,84.748,85.273,3286459,0
2016-08-03,85.206,85.253,84.125,84.33,4076441,0
2016-08-04,84.233,84.602,83.834,84.418,3659729,0
2016-08-05,84.487,84.787,84.398,84.738,3115517,0
2016-08-08,84.932,85.041,84.238,84.612,2951082,0
2016-08-09,84.797,85.692,84.622,85.371,3315859,0
2016-08-10,85.332,85.332,84.643,84.932,2941704,0
2016-08-11,84.962,85.566,84.757,85.43,3000601,0
2016-08-12,85.342,85.537,84.972,85.177,2485952,0
2016-08-15,85.07,85.786,84.827,85.537,3252718,0
2016-08-16,85.127,85.458,84.9,84.913,2665069,0
2016-08-17,84.913,85.352,84.038,84.777,4571660,0
2016-08-18,84.652,84.87,84.048,84.728,4246644,0
2016-08-19,84.427,84.962,84.106,84.691,5554976,0
2016-08-22,84.817,85.362,84.652,84.962,4244378,0
2016-08-23,85.411,86.256,85.253,85.43,3483136,0
2016-08-24,85.246,85.507,84.223,84.311,5432478,0
2016-08-25,83.669,83.989,82.005,83.085,7487185,0
2016-08-26,83.309,84.506,83.289,84.262,6353075,0
2016-08-29,84.427,85.293,84.164,85.098,3843963,0
2016-08-30,84.992,85.263,84.368,84.506,3174215,0
2016-08-31,84.533,85.041,83.718,84.681,5653372,0
2016-09-01,84.738,84.857,83.989,84.632,3203239,0
2016-09-02,84.866,85.488,84.827,84.962,3417545,0
2016-09-06,85.137,85.254,84.292,84.817,4264700,0
2016-09-07,84.543,84.748,83.669,83.824,4888514,0
2016-09-08,83.454,84.292,83.454,83.931,4303721,0
2016-09-09,83.591,83.591,82.559,82.578,5804687,0
2016-09-12,82.17,84.048,82.113,83.873,4655452,0
2016-09-13,83.289,83.688,82.374,82.55,5247137,0
2016-09-14,82.482,83.007,82.103,82.393,4225618,0
2016-09-15,82.374,83.674,82.103,83.347,4833552,0
2016-09-16,83.444,83.761,83.24,83.688,7997896,0
2016-09-19,83.699,84.427,83.609,83.669,4119677,0
2016-09-20,84.145,84.543,83.888,84.028,3982362,0
2016-09-21,84.106,85.002,83.77,84.787,3589393,0
2016-09-22,85.157,85.668,85.041,85.449,4471867,0
2016-09-23,85.246,85.625,85.07,85.342,3606432,0
2016-09-26,84.922,85.098,83.96,84.223,3833053,0
2016-09-27,84.253,84.86,83.832,84.751,3807018,0
2016-09-28,84.644,84.966,84.253,84.82,3280039,0
2016-09-29,84.936,85.524,83.177,83.51,4219041,0
2016-09-30,83.764,84.76,83.656,84.487,5113523,0
2016-10-03,84.097,84.527,83.812,84.478,3277905,0
2016-10-04,84.594,84.702,83.93,84.203,4185316,0
2016-10-05,84.213,84.702,84.135,84.389,2716581,0
2016-10-06,84.272,84.35,83.734,84.047,3126325,0
2016-10-07,84.311,84.585,83.695,84.057,3254412,0
2016-10-10,84.272,84.825,84.057,84.262,2879678,0
2016-10-11,84.057,84.087,80.449,81.358,10088559,0
2016-10-12,81.573,82.174,81.358,81.827,3948974,0
2016-10-13,81.524,81.994,81.025,81.465,5053127,0
2016-10-14,81.583,81.926,80.868,80.878,4133733,0
2016-10-17,80.702,80.948,80.576,80.742,4077102,0
2016-10-18,81.25,82.004,80.868,81.7,3589820,0
2016-10-19,81.916,82.17,81.603,81.817,3564783,0
2016-10-20,81.808,82.444,81.465,82.16,4539137,0
2016-10-21,81.475,82.17,81.368,82.052,4513834,0
2016-10-24,82.521,82.767,81.446,81.456,3862863,0
2016-10-25,81.495,81.578,80.469,80.644,3954098,0
2016-10-26,80.077,80.087,78.919,79.324,4731120,0
2016-10-27,79.5,79.882,79.04,79.333,3382293,0
2016-10-28,79.246,80.509,79.12,80.116,5400881,0
2016-10-31,79.156,80.302,79.09,80.204,6427729,0
2016-11-01,80.204,80.576,78.668,79.13,5792092,0
2016-11-02,79.246,79.97,79.147,79.296,4717593,0
2016-11-03,79.588,79.872,79.392,79.794,5626393,0
2016-11-04,79.882,81.182,79.832,80.321,5710981,0
2016-11-07,81.436,82.306,81.133,82.092,4621479,0
2016-11-08,81.994,83.206,81.651,82.473,4901610,0
2016-11-09,80.839,82.208,79.842,81.025,10022234,0
2016-11-10,81.74,81.74,80.526,80.888,6546689,0
2016-11-11,80.36,80.782,79.92,80.254,5316962,0
2016-11-14,80.4,80.4,74.699,77.007,12606879,0
2016-11-15,77.642,78.806,77.534,78.493,7034744,0
2016-11-16,78.473,79.256,77.985,79.1,4378827,0
2016-11-17,79.306,79.998,79.216,79.988,3878517,0
2016-11-18,79.901,80.096,79.03,79.14,4780015,0
2016-11-21,79.422,79.882,78.728,78.796,7554736,0
2016-11-22,72.606,73.692,70.434,71.97,31843579,0
2016-11-23,71.638,74.415,71.57,74.102,14721397,0
2016-11-25,74.718,74.748,73.417,73.848,3114963,0
2016-11-28,73.779,73.932,72.245,72.352,7687933,0
2016-11-29,72.753,73.056,71.159,71.794,6898943,0
2016-11-30,72.078,72.342,70.748,71.394,11876653,0
2016-12-01,71.394,71.618,69.462,70.288,9836807,0
2016-12-02,70.943,71.032,70.201,70.416,6669210,0
2016-12-05,70.953,71.052,69.946,70.083,8260760,0
2016-12-06,70.464,70.826,69.995,70.514,6651944,0
2016-12-07,70.308,70.7,69.477,70.62,7651273,0
2016-12-08,70.514,70.601,69.839,70.474,9680509,0
2016-12-09,70.65,71.784,70.474,71.726,7322032,0
2016-12-12,71.736,72.45,71.688,72.078,6283768,0
2016-12-13,72.282,72.664,71.452,71.745,6679982,0
2016-12-14,71.864,72.176,71.228,71.678,5562081,0
2016-12-15,71.707,72.342,71.315,71.814,6381568,0
2016-12-16,72,72.616,71.697,71.834,10195435,0
2016-12-19,71.893,72.146,71.394,71.482,4688864,0
2016-12-20,71.462,71.745,70.72,70.836,7006587,0
2016-12-21,70.944,71.141,70.059,70.413,7750200,0
2016-12-22,70.335,70.896,69.971,70.57,5943599,0
2016-12-23,70.59,71.063,70.364,70.777,3176239,0
2016-12-27,70.856,71.112,70.522,70.6,3310464,0
2016-12-28,70.699,71.309,70.551,70.639,5619568,0
2016-12-29,70.561,70.806,70.167,70.374,3957987,0
2016-12-30,70.619,70.826,69.926,70.068,5724502,0
2017-01-03,69.105,69.872,68.219,69.459,11309501,0
2017-01-04,69.744,70.492,69.666,70.108,7935474,0
2017-01-05,70.315,70.345,69.439,69.676,6320320,0
2017-01-06,69.98,71.693,69.946,71.683,9119651,0
2017-01-09,72.104,72.902,72.007,72.617,9832085,0
2017-01-10,73.059,74.043,72.912,73.679,7808986,0
2017-01-11,73.896,73.896,72.184,73.226,7599163,0
2017-01-12,72.852,74.003,72.538,73.886,6569676,0
2017-01-13,73.777,74.073,73.442,73.866,5546169,0
2017-01-17,73.836,74.712,73.158,74.584,7201759,0
2017-01-18,75.027,75.027,73.984,74.436,5929790,0
2017-01-19,74.073,74.486,73.724,74.073,6865367,0
2017-01-20,74.279,74.446,73.502,73.767,9046069,0
2017-01-23,73.502,73.916,73.148,73.552,4598368,0
2017-01-24,73.423,73.512,72.391,72.627,6536717,0
2017-01-25,72.784,73.395,72.391,73.275,6273485,0
2017-01-26,73.275,73.365,72.685,72.834,3760726,0
2017-01-27,73.325,74.003,73.256,73.729,4974356,0
2017-01-30,73.462,73.719,73.108,73.452,4444522,0
2017-01-31,73.375,74.987,73.059,74.78,7957720,0
2017-02-01,74.053,74.8,74.003,74.761,5711214,0
2017-02-02,74.348,75.047,74.21,74.683,5446084,0
2017-02-03,74.889,75.253,74.436,75.096,5068536,0
2017-02-06,75.076,75.096,74.289,74.742,3880883,0
2017-02-07,74.633,74.919,74.289,74.88,3963136,0
2017-02-08,74.83,74.899,74.289,74.367,3728983,0
2017-02-09,74.535,74.643,74.21,74.476,4439866,0
2017-02-10,74.613,75.017,74.476,74.909,3483905,0
2017-02-13,75.027,75.676,74.919,75.666,4149224,0
2017-02-14,75.745,76.04,75.214,75.794,3844635,0
2017-02-15,75.391,76.621,75.322,76.434,4314431,0
2017-02-16,76.454,76.729,75.902,76.719,4221344,0
2017-02-17,76.591,77.692,76.532,77.595,10119026,0
2017-02-21,78.696,79.66,78.499,79.247,7434235,0
2017-02-22,78.943,79.157,77.949,78.322,5599252,0
2017-02-23,78.943,79.611,78.646,79.424,4628027,0
2017-02-24,79.227,79.728,79.13,79.709,4563280,0
2017-02-27,79.709,79.837,79.334,79.434,3648475,0
2017-02-28,79.197,79.808,79.147,79.591,3811238,0
2017-03-01,79.985,80.939,79.641,80.732,5078762,0
2017-03-02,80.565,81.126,80.161,80.654,4136565,0
2017-03-03,80.289,80.663,80.014,80.525,2821576,0
2017-03-06,80.093,80.525,79.955,80.211,2725590,0
2017-03-07,79.857,80.388,79.778,80.074,2637881,0
2017-03-08,80.074,81.056,79.945,80.879,4085205,0
2017-03-09,80.812,81.529,80.555,81.44,3536475,0
2017-03-10,81.647,81.834,81.234,81.686,4101325,0
2017-03-13,81.637,81.834,81.096,81.539,3134262,0
2017-03-14,81.313,82.631,80.797,81.175,3651313,0
2017-03-15,81.253,82.09,81.224,81.942,3320612,0
2017-03-16,81.883,82.11,80.28,80.495,6452456,0
2017-03-17,80.475,81.003,80.368,80.889,11549172,0
2017-03-20,80.821,80.899,79.955,80.093,4497087,0
2017-03-21,80.467,80.565,79.404,79.798,5432462,0
2017-03-22,79.808,80.292,79.472,80.104,4469204,0
2017-03-23,79.847,80.451,79.788,79.966,4241732,0
2017-03-24,79.956,80.569,79.956,80.104,3043919,0
2017-03-27,79.808,80.263,79.501,80.134,5331159,0
2017-03-28,80.025,80.154,79.729,79.847,7525474,0
2017-03-29,79.936,80.431,79.56,80.243,5750281,0
2017-03-30,80.144,80.322,79.61,80.095,2448498,0
2017-03-31,79.857,80.213,79.659,79.669,3832229,0
2017-04-03,79.956,80.263,79.323,80.134,3286587,0
2017-04-04,80.104,80.173,79.586,79.728,3132451,0
2017-04-05,80.025,80.193,79.323,79.352,3654175,0
2017-04-06,79.788,79.788,78.938,79.332,3974268,0
2017-04-07,79.362,79.758,79.254,79.482,2543312,0
2017-04-10,79.412,79.718,79.234,79.412,2696712,0
2017-04-11,79.224,79.462,78.908,79.264,2672277,0
2017-04-12,78.888,79.274,78.769,79.214,3591069,0
2017-04-13,79.116,79.61,78.996,79.126,3479340,0
2017-04-17,79.284,79.521,79.026,79.472,2725395,0
2017-04-18,79.788,79.788,79.234,79.442,4593999,0
2017-04-19,79.857,79.857,79.382,79.432,3823995,0
2017-04-20,79.274,80.341,79.026,80.124,5383525,0
2017-04-21,80.095,80.173,79.402,79.59,3622391,0
2017-04-24,80.461,80.639,79.709,79.758,4200346,0
2017-04-25,79.867,81.301,79.857,80.856,4298700,0
2017-04-26,81.331,82.052,81.163,81.232,4494884,0
2017-04-27,81.311,82.572,81.212,82.21,4932659,0
2017-04-28,82.122,82.191,81.747,82.172,3959181,0
2017-05-01,82.092,83.131,82.092,82.814,4374269,0
2017-05-02,82.725,83.853,82.725,83.813,5319504,0
2017-05-03,83.773,83.773,82.977,83.16,3262201,0
2017-05-04,83.17,83.477,82.913,82.982,3710619,0
2017-05-05,83.219,83.279,82.863,83.071,4075161,0
2017-05-08,83.051,83.051,82.176,82.379,3956931,0
2017-05-09,82.408,82.844,82.27,82.418,3862379,0
2017-05-10,82.32,82.32,81.667,81.974,4997866,0
2017-05-11,81.538,82.102,81.291,82.092,3843471,0
2017-05-12,81.954,82.953,81.894,82.498,3051435,0
2017-05-15,82.488,83.319,82.21,83.209,3361220,0
2017-05-16,83.16,83.397,82.537,83.012,4687129,0
2017-05-17,81.974,82.586,81.676,81.746,5927158,0
2017-05-18,80.687,81.984,80.599,81.489,5284078,0
2017-05-19,81.538,82.586,81.321,82.31,4833785,0
2017-05-22,82.34,83.417,82.34,83.061,3956238,0
2017-05-23,83.17,83.981,83.012,83.675,4435007,0
2017-05-24,83.862,84.258,83.155,83.763,6741211,0
2017-05-25,84.268,85.049,82.933,84.634,7291242,0
2017-05-26,84.634,84.87,83.66,84.149,4845433,0
2017-05-30,84.169,84.386,83.565,83.921,4177813,0
2017-05-31,84.05,84.456,82.853,83.348,7526169,0
2017-06-01,83.675,85.128,83.437,85.128,7619373,0
2017-06-02,85.168,85.761,84.594,84.87,6231375,0
2017-06-05,84.644,85.068,84.466,85,3280172,0
2017-06-06,84.93,85.593,84.732,85.049,3667661,0
2017-06-07,85.415,85.504,84.89,85.03,3328589,0
2017-06-08,84.95,85.385,84.688,84.99,4184738,0
2017-06-09,84.9,85.682,84.802,85.553,4767861,0
2017-06-12,85.652,87.185,85.573,86.661,8922300,0
2017-06-13,86.611,87.224,86.157,86.235,4509673,0
2017-06-14,86.591,87.027,86.384,86.681,3549021,0
2017-06-15,86.365,87.007,86.177,86.691,3000700,0
2017-06-16,87.027,87.373,86.562,87.106,5489851,0
2017-06-19,87.106,88.085,87.066,88.006,3849049,0
2017-06-20,87.748,88.53,87.58,87.838,3574546,0
2017-06-21,87.986,88.154,87.59,87.808,3589046,0
2017-06-22,87.986,88.599,87.729,88.105,3589042,0
2017-06-23,88.451,88.51,87.907,88.214,6785387,0
2017-06-26,88.233,88.728,87.996,88.164,3530593,0
2017-06-27,88.164,88.441,87.808,87.808,3184832,0
2017-06-28,88.144,88.619,87.956,88.312,3376712,0
2017-06-29,88.392,88.401,87.146,87.729,2919643,0
2017-06-30,87.768,88.184,87.59,87.768,3870740,0
2017-07-03,87.818,88.214,87.768,87.828,2029176,0
2017-07-05,87.997,88.573,87.758,88.375,2909315,0
2017-07-06,88.176,88.454,86.744,86.744,3908039,0
2017-07-07,87.132,87.579,86.884,87.44,2812934,0
2017-07-10,87.341,87.48,86.536,86.685,3080328,0
2017-07-11,86.536,86.893,86.168,86.744,2809476,0
2017-07-12,87.231,87.728,86.884,87.291,2141062,0
2017-07-13,87.41,87.48,86.784,87.291,2320025,0
2017-07-14,87.291,88.295,87.142,88.047,2271216,0
2017-07-17,88.047,88.265,85.333,85.551,9541762,0
2017-07-18,85.492,85.919,85.273,85.343,5538404,0
2017-07-19,85.472,85.631,84.955,85.144,4624326,0
2017-07-20,85.402,85.581,85,85.164,4311991,0
2017-07-21,85.164,85.442,84.438,84.667,3544100,0
2017-07-24,84.706,84.806,84.209,84.587,4120342,0
2017-07-25,84.895,85.502,84.528,85.422,5287421,0
2017-07-26,85.313,85.77,84.885,85.233,3351355,0
2017-07-27,85.353,85.353,83.832,84.18,5275845,0
2017-07-28,84.07,84.307,83.673,83.792,4577874,0
2017-07-31,84.001,84.18,83.424,83.474,5484471,0
2017-08-01,83.613,83.881,82.997,83.026,5387895,0
2017-08-02,83.026,83.116,82.49,82.708,4938371,0
2017-08-03,82.47,82.997,82.34,82.798,5979609,0
2017-08-04,83.036,83.464,82.738,83.185,3435024,0
2017-08-07,83.275,84.05,83.205,83.871,3669297,0
2017-08-08,83.792,84.03,83.176,83.335,3839423,0
2017-08-09,83.255,83.523,83.016,83.454,3540189,0
2017-08-10,83.086,83.364,82.529,82.549,3516549,0
2017-08-11,82.828,83.737,82.599,83.215,4327541,0
2017-08-14,83.553,84.567,83.553,83.971,3377570,0
2017-08-15,84.08,84.508,83.921,84.09,2782432,0
2017-08-16,84.329,84.418,84.04,84.1,4402120,0
2017-08-17,83.981,84.349,83.141,83.176,3721788,0
2017-08-18,82.828,83.315,82.629,82.917,4320085,0
2017-08-21,82.838,83.519,82.45,83.026,4653979,0
2017-08-22,80.979,81.665,80.521,81.277,9437768,0
2017-08-23,80.839,81.088,78.98,79.279,8719024,0
2017-08-24,79.219,79.627,78.643,78.772,7408766,0
2017-08-25,78.951,79.378,78.563,78.593,4256224,0
2017-08-28,79.1,79.398,78.931,79.12,4929709,0
2017-08-29,78.891,79.423,78.553,79.249,4155411,0
2017-08-30,79.229,79.444,78.871,79.388,3747931,0
2017-08-31,79.527,80.243,79.323,80.144,5695585,0
2017-09-01,80.223,80.273,79.403,79.577,3152116,0
2017-09-05,79.408,79.925,79.1,79.348,3278186,0
2017-09-06,79.448,79.602,78.891,79.398,3806540,0
2017-09-07,79.448,79.806,79.239,79.478,3407094,0
2017-09-08,79.428,81.993,79.428,81.545,7927863,0
2017-09-11,81.764,82.012,80.71,81.078,5888445,0
2017-09-12,81.018,81.873,80.611,81.814,4099589,0
2017-09-13,81.645,81.963,81.217,81.446,4823594,0
2017-09-14,81.396,81.446,80.591,81.317,4488178,0
2017-09-15,81.148,81.655,80.899,81.635,9598619,0
2017-09-18,81.883,82.047,81.267,81.913,4187393,0
2017-09-19,82.162,82.251,80.651,80.71,5617976,0
2017-09-20,80.71,81.028,78.871,79.686,6422314,0
2017-09-21,79.666,80.073,79.03,79.06,4813791,0
2017-09-22,79.01,79.418,78.638,79.229,4583625,0
2017-09-25,79.02,79.12,77.44,77.807,7193781,0
2017-09-26,77.788,78.414,77.609,77.907,4819509,0
2017-09-27,78.205,78.404,76.992,77.38,4784891,0
2017-09-28,77.7,77.91,77.165,77.71,5536651,0
2017-09-29,77.66,78.01,77.55,77.77,6186101,0
2017-10-02,78.06,78.23,77.5,78.05,4312895,0
2017-10-03,78.18,78.2,77.575,78.11,5866570,0
2017-10-04,78.25,78.9,78.2,78.63,5735223,0
2017-10-05,79.37,79.86,79,79.51,6322885,0
2017-10-06,79.57,79.81,79.26,79.81,3247790,0
2017-10-09,76.8086,78.08,76.515,76.93,12760120,0
2017-10-10,76.95,77.38,76.91,77.29,7244828,0
2017-10-11,77.08,78.48,77.08,78.24,6442301,0
2017-10-12,77.72,77.96,77.1,77.92,8498205,0
2017-10-13,77.89,78.2266,77.46,78.07,5442264,0
2017-10-16,78.03,78.44,77.71,77.73,5392190,0
2017-10-17,77.76,78.24,77.39,78,3809570,0
2017-10-18,78,78.89,77.91,78.59,4613277,0
2017-10-19,78.57,78.99,78.44,78.48,2765286,0
2017-10-20,78.77,78.88,78.165,78.34,4173780,0
2017-10-23,78.72,79.2451,78.34,79.02,4811635,0
2017-10-24,79.11,79.2,78.44,78.66,4436217,0
2017-10-25,78.58,79.31,78.24,79.2,4906487,0
2017-10-26,78.9,80.72,78.86,80.44,7266503,0
2017-10-27,80.89,81.69,80.7,81.3,7744020,0
2017-10-30,81.06,81.06,79.5,80.53,5994181,0
2017-10-31,80.47,80.81,80.14,80.52,4611993,0
2017-11-01,80.42,81.16,80.01,80.31,5136496,0
2017-11-02,80.3,80.58,77.17,77.87,10276713,0
2017-11-03,77.62,78.71,77.06,78.43,6936555,0
2017-11-06,78.46,78.49,77.625,77.69,4005722,0
2017-11-07,77.9,78.05,77.65,78.01,3655131,0
2017-11-08,78.16,78.16,77.22,77.81,4468004,0
2017-11-09,80.14,81.12,79.46,80.81,8803491,0
2017-11-10,80.4,80.47,78.31,79.33,6416385,0
