Date,Open,High,Low,Close,Volume,OpenInt
1983-09-01,0.957,0.9651,0.9408,0.9487,69645,0
1983-09-02,0.9408,0.9487,0.9408,0.9408,57207,0
1983-09-06,0.957,0.957,0.9487,0.957,38803,0
1983-09-07,0.957,0.9651,0.9408,0.9408,88549,0
1983-09-08,0.957,0.9651,0.9487,0.9651,130336,0
1983-09-09,0.9651,0.9728,0.9408,0.9487,93521,0
1983-09-12,0.957,0.9651,0.957,0.9651,53229,0
1983-09-13,0.9809,0.989,0.9651,0.9809,548203,0
1983-09-14,0.9968,1.0053,0.989,1.0053,13431,0
1983-09-15,1.0212,1.0454,1.0053,1.0454,13431,0
1983-09-16,1.0534,1.0693,1.0454,1.0615,268132,0
1983-09-19,1.1096,1.1498,1.0857,1.1337,268132,0
1983-09-20,1.1337,1.1337,1.0774,1.1096,115907,0
1983-09-21,1.0938,1.1337,1.0774,1.0938,208436,0
1983-09-22,1.0938,1.1337,1.0938,1.1337,47757,0
1983-09-23,1.1419,1.1498,1.1337,1.1337,81582,0
1983-09-26,1.1257,1.1337,1.1015,1.1337,109442,0
1983-09-27,1.0938,1.1257,1.0774,1.0938,162170,0
1983-09-28,1.0938,1.1096,1.0938,1.1096,46265,0
1983-09-29,1.1096,1.1179,1.0938,1.0938,41785,0
1983-09-30,1.0938,1.1096,1.0693,1.0693,236294,0
1983-10-03,1.0534,1.0693,1.0374,1.0534,32828,0
1983-10-04,1.0774,1.0938,1.0693,1.0857,146753,0
1983-10-05,1.0857,1.0938,1.0857,1.0938,424832,0
1983-10-06,1.0938,1.1015,1.0693,1.0857,80091,0
1983-10-07,1.0857,1.0938,1.0857,1.0938,33826,0
1983-10-10,1.0857,1.0857,1.0774,1.0857,19900,0
1983-10-11,1.0857,1.0857,1.0774,1.0857,17905,0
1983-10-12,1.0857,1.0857,1.0774,1.0774,49747,0
1983-10-13,1.0774,1.0938,1.0693,1.0857,12933,0
1983-10-14,1.0857,1.0857,1.0693,1.0774,29352,0
1983-10-17,1.0774,1.0857,1.0774,1.0774,24377,0
1983-10-18,1.0774,1.0774,1.0693,1.0693,24875,0
1983-10-19,1.0693,1.0693,1.0693,1.0693,31837,0
1983-10-20,1.0693,1.0774,1.0615,1.0693,32335,0
1983-10-21,1.0693,1.0693,1.0534,1.0693,57707,0
1983-10-24,1.0534,1.0693,1.0454,1.0454,7959,0
1983-10-25,1.0454,1.0454,1.0291,1.0374,81087,0
1983-10-26,1.0374,1.0774,1.0374,1.0774,159184,0
1983-10-27,1.0693,1.0693,1.0615,1.0615,32335,0
1983-10-28,1.0534,1.0693,1.0534,1.0615,203967,0
1983-10-31,1.0534,1.0534,1.0534,1.0534,45271,0
1983-11-01,1.0534,1.0534,1.0374,1.0454,121879,0
1983-11-02,1.0374,1.0374,1.0212,1.0212,16416,0
1983-11-03,1.0212,1.0212,0.9809,1.0132,129838,0
1983-11-04,1.0132,1.0212,1.0132,1.0132,87057,0
1983-11-07,1.0212,1.0212,1.0053,1.0053,41785,0
1983-11-08,1.0053,1.0212,1.0053,1.0212,76114,0
1983-11-09,1.0132,1.0132,1.0132,1.0132,19399,0
1983-11-10,1.0212,1.0374,1.0212,1.0212,47757,0
1983-11-11,1.0212,1.0374,1.0212,1.0291,38803,0
1983-11-14,1.0374,1.0374,1.0291,1.0291,25372,0
1983-11-15,1.0291,1.0374,1.0132,1.0374,317878,0
1983-11-16,1.0454,1.0615,1.0454,1.0454,20396,0
1983-11-17,1.0774,1.1096,1.0534,1.0857,49747,0
1983-11-18,1.0938,1.1015,1.0857,1.0857,41288,0
1983-11-21,1.0938,1.1096,1.0774,1.0774,92032,0
1983-11-22,1.0857,1.0938,1.0693,1.0938,117401,0
1983-11-23,1.0938,1.0938,1.0774,1.0938,32335,0
1983-11-25,1.0938,1.0938,1.0693,1.0774,16416,0
1983-11-28,1.0857,1.0857,1.0615,1.0693,68652,0
1983-11-29,1.0615,1.0938,1.0615,1.0938,851657,0
1983-11-30,1.0938,1.1179,1.0938,1.1096,183065,0
1983-12-01,1.1179,1.1179,1.0857,1.1015,98994,0
1983-12-02,1.1096,1.1179,1.1015,1.1096,80091,0
1983-12-05,1.1096,1.1179,1.1015,1.1015,13431,0
1983-12-06,1.1096,1.1096,1.0938,1.1015,85065,0
1983-12-07,1.1096,1.1179,1.1015,1.1096,68652,0
1983-12-08,1.1096,1.1179,1.0938,1.1096,58701,0
1983-12-09,1.1015,1.1096,1.1015,1.1015,51736,0
1983-12-12,1.1096,1.1179,1.0938,1.1015,111932,0
1983-12-13,1.1015,1.1096,1.1015,1.1015,33826,0
1983-12-14,1.1015,1.1015,1.0938,1.0938,79097,0
1983-12-15,1.0857,1.1096,1.0857,1.0938,36315,0
1983-12-16,1.0938,1.1015,1.0938,1.1015,18902,0
1983-12-19,1.1096,1.1096,1.0938,1.0938,24875,0
1983-12-20,1.1015,1.1179,1.1015,1.1096,62681,0
1983-12-21,1.1015,1.1337,1.1015,1.1337,126355,0
1983-12-22,1.1257,1.1257,1.1096,1.1179,273108,0
1983-12-23,1.1257,1.1257,1.1179,1.1257,19900,0
1983-12-27,1.1179,1.1257,1.1096,1.1257,52733,0
1983-12-28,1.1257,1.1337,1.1179,1.1257,33330,0
1983-12-29,1.1257,1.1738,1.1257,1.1738,97998,0
1983-12-30,1.182,1.2061,1.182,1.2061,285543,0
1984-01-03,1.2061,1.2464,1.1978,1.2061,156204,0
1984-01-04,1.2061,1.2061,1.1738,1.182,72131,0
1984-01-05,1.1901,1.2061,1.182,1.1901,87555,0
1984-01-06,1.182,1.2222,1.182,1.2222,281563,0
1984-01-09,1.2302,1.2302,1.2061,1.2061,70638,0
1984-01-10,1.2141,1.2302,1.2061,1.2141,68154,0
1984-01-11,1.2061,1.2061,1.1901,1.1901,8954,0
1984-01-12,1.1978,1.2061,1.1901,1.1978,64173,0
1984-01-13,1.2061,1.2061,1.1901,1.1978,25372,0
1984-01-16,1.1901,1.2061,1.1738,1.1738,77107,0
1984-01-17,1.182,1.182,1.1662,1.1738,17413,0
1984-01-18,1.1662,1.1662,1.1179,1.1257,62182,0
1984-01-19,1.1257,1.1257,1.1015,1.1179,87555,0
1984-01-20,1.1096,1.1257,1.1096,1.1257,55717,0
1984-01-23,1.1337,1.1337,1.1096,1.1179,139288,0
1984-01-24,1.1179,1.1257,1.1096,1.1179,34824,0
1984-01-25,1.1096,1.1179,1.1096,1.1179,27360,0
1984-01-26,1.1096,1.1096,1.0938,1.1096,94518,0
1984-01-27,1.1096,1.1096,1.0857,1.0857,53724,0
1984-01-30,1.0857,1.1015,1.0291,1.0291,114415,0
1984-01-31,1.0374,1.0454,1.0291,1.0454,59695,0
1984-02-01,1.0454,1.0534,0.989,0.989,126855,0
1984-02-02,0.989,1.0132,0.989,1.0053,54719,0
1984-02-03,1.0132,1.0291,1.0132,1.0291,156204,0
1984-02-06,1.0291,1.0454,1.0212,1.0454,114415,0
1984-02-07,1.0693,1.0938,1.0454,1.0938,68652,0
1984-02-08,1.0857,1.1015,1.0534,1.0534,196994,0
1984-02-09,1.0615,1.0857,1.0615,1.0774,53229,0
1984-02-10,1.0774,1.0774,1.0693,1.0693,348225,0
1984-02-13,1.0615,1.0615,1.0454,1.0454,73129,0
1984-02-14,1.0374,1.0534,1.0212,1.0212,152225,0
1984-02-15,1.0053,1.0291,0.9968,1.0212,81087,0
1984-02-16,1.0291,1.0291,1.0132,1.0291,30346,0
1984-02-17,1.0212,1.0291,1.0212,1.0291,117401,0
1984-02-21,1.0291,1.0291,1.0291,1.0291,11939,0
1984-02-22,1.0291,1.0291,1.0132,1.0212,130831,0
1984-02-23,1.0291,1.0291,0.989,0.989,117401,0
1984-02-24,0.989,1.0291,0.989,1.0212,40793,0
1984-02-27,1.0212,1.0374,1.0132,1.0212,45271,0
1984-02-28,1.0212,1.0212,0.989,0.989,53724,0
1984-02-29,1.0053,1.0132,1.0053,1.0053,84069,0
1984-03-01,1.0132,1.0615,1.0132,1.0615,59695,0
1984-03-02,1.0374,1.0454,1.0291,1.0291,175604,0
1984-03-05,1.0291,1.0374,1.0291,1.0291,9451,0
1984-03-06,1.0212,1.0212,0.9968,1.0053,22387,0
1984-03-07,0.9968,1.0053,0.989,0.9968,27857,0
1984-03-08,0.9968,0.9968,0.989,0.989,32335,0
1984-03-09,0.9968,0.9968,0.9809,0.9809,47258,0
1984-03-12,0.9809,0.9809,0.9327,0.9327,136303,0
1984-03-13,0.9487,0.957,0.9408,0.9408,106457,0
1984-03-14,0.9408,0.9487,0.9327,0.9408,32828,0
1984-03-15,0.9408,0.9487,0.9408,0.9487,22885,0
1984-03-16,0.957,0.9809,0.957,0.9809,101483,0
1984-03-19,0.989,0.989,0.9809,0.989,21389,0
1984-03-20,0.9809,1.0053,0.9809,1.0053,48253,0
1984-03-21,1.0053,1.0132,1.0053,1.0132,12435,0
1984-03-22,1.0053,1.0053,0.989,0.989,26364,0
1984-03-23,0.989,0.989,0.989,0.989,4975,0
1984-03-26,0.989,1.0212,0.989,1.0212,31340,0
1984-03-27,1.0132,1.0212,1.0053,1.0053,8458,0
1984-03-28,1.0132,1.0291,1.0132,1.0291,16416,0
1984-03-29,1.0212,1.0374,1.0212,1.0212,9950,0
1984-03-30,1.0132,1.0212,1.0053,1.0132,8458,0
1984-04-02,1.0132,1.0132,0.9968,0.9968,32828,0
1984-04-03,0.989,0.989,0.957,0.9651,49747,0
1984-04-04,0.957,0.957,0.957,0.957,18902,0
1984-04-05,0.957,0.957,0.9408,0.9408,16916,0
1984-04-06,0.9487,0.957,0.9327,0.9487,36813,0
1984-04-09,0.957,0.957,0.9244,0.9244,27360,0
1984-04-10,0.9408,0.9487,0.9327,0.9408,22885,0
1984-04-11,0.957,0.957,0.9087,0.9166,49252,0
1984-04-12,0.9166,0.9166,0.9087,0.9166,35319,0
1984-04-13,0.9087,0.9166,0.9004,0.9004,231320,0
1984-04-16,0.9087,0.9087,0.8845,0.8927,36813,0
1984-04-17,0.8927,0.8927,0.8686,0.8845,55216,0
1984-04-18,0.8845,0.8845,0.8443,0.8443,239281,0
1984-04-19,0.8443,0.8443,0.8119,0.8202,53229,0
1984-04-23,0.804,0.8282,0.804,0.8202,322854,0
1984-04-24,0.8282,0.8686,0.8282,0.8686,116401,0
1984-04-25,0.8845,0.8845,0.8443,0.8443,135806,0
1984-04-26,0.8443,0.8605,0.8443,0.8605,44275,0
1984-04-27,0.8605,0.8605,0.8523,0.8523,81087,0
1984-04-30,0.8605,0.8686,0.8202,0.8363,91534,0
1984-05-01,0.8443,0.8686,0.8363,0.8686,122871,0
1984-05-02,0.8764,0.9087,0.8764,0.9087,142272,0
1984-05-03,0.9004,0.9087,0.9004,0.9004,106457,0
1984-05-04,0.9004,0.9004,0.8764,0.8764,179089,0
1984-05-07,0.8686,0.8686,0.8605,0.8686,21891,0
1984-05-08,0.8686,0.8686,0.8523,0.8686,86560,0
1984-05-09,0.8686,0.8686,0.8605,0.8686,55717,0
1984-05-10,0.8686,0.8686,0.8605,0.8605,52233,0
1984-05-11,0.8523,0.8523,0.8282,0.8443,113919,0
1984-05-14,0.8363,0.8363,0.8119,0.8202,36813,0
1984-05-15,0.8202,0.8202,0.804,0.8119,48253,0
1984-05-16,0.8119,0.8119,0.804,0.804,76607,0
1984-05-17,0.804,0.8119,0.796,0.804,174112,0
1984-05-18,0.8119,0.8119,0.7721,0.7721,238785,0
1984-05-21,0.7799,0.7882,0.7721,0.7882,108944,0
1984-05-22,0.7882,0.7882,0.764,0.7882,340763,0
1984-05-23,0.7799,0.7882,0.7721,0.7882,189532,0
1984-05-24,0.7882,0.7882,0.7721,0.7721,58204,0
1984-05-25,0.7721,0.7721,0.7557,0.764,213910,0
1984-05-29,0.7557,0.764,0.7315,0.7479,93521,0
1984-05-30,0.7479,0.764,0.7315,0.7479,143768,0
1984-05-31,0.764,0.7721,0.7557,0.7721,231320,0
1984-06-01,0.7721,0.7882,0.7721,0.7882,271119,0
1984-06-04,0.7882,0.804,0.7882,0.796,207444,0
1984-06-05,0.8202,0.8443,0.8202,0.8363,110438,0
1984-06-06,0.8443,0.8686,0.8443,0.8686,113422,0
1984-06-07,0.8686,0.9244,0.8686,0.9087,436274,0
1984-06-08,0.9166,0.9244,0.9004,0.9166,162170,0
1984-06-11,0.9244,0.9487,0.9244,0.9244,219876,0
1984-06-12,0.9244,0.9244,0.8605,0.8605,114415,0
1984-06-13,0.8686,0.8686,0.8282,0.8523,57707,0
1984-06-14,0.8443,0.8443,0.8282,0.8282,114915,0
1984-06-15,0.8202,0.8282,0.8119,0.8202,347726,0
1984-06-18,0.8119,0.8363,0.796,0.8282,147747,0
1984-06-19,0.8363,0.8443,0.8282,0.8443,94019,0
1984-06-20,0.8443,0.8443,0.8202,0.8202,86560,0
1984-06-21,0.8202,0.8282,0.804,0.804,228337,0
1984-06-22,0.8202,0.8202,0.804,0.8119,60689,0
1984-06-25,0.8119,0.8523,0.8119,0.8119,137298,0
1984-06-26,0.8202,0.8443,0.8202,0.8443,57207,0
1984-06-27,0.8282,0.8443,0.8202,0.8363,17905,0
1984-06-28,0.8443,0.8443,0.8363,0.8443,385036,0
1984-06-29,0.8443,0.8443,0.8363,0.8443,121382,0
1984-07-02,0.8443,0.8443,0.8363,0.8363,103970,0
1984-07-03,0.8363,0.8363,0.8282,0.8363,165657,0
1984-07-05,0.8282,0.8282,0.8202,0.8282,57707,0
1984-07-06,0.8282,0.8282,0.804,0.8202,73129,0
1984-07-09,0.8202,0.8282,0.8202,0.8282,16416,0
1984-07-10,0.8282,0.8282,0.8119,0.8119,36813,0
1984-07-11,0.804,0.8282,0.804,0.8202,53229,0
1984-07-12,0.8282,0.8282,0.8202,0.8202,55216,0
1984-07-13,0.8202,0.8202,0.8202,0.8202,14923,0
1984-07-16,0.8119,0.8282,0.8119,0.8119,47258,0
1984-07-17,0.8202,0.8363,0.8119,0.8363,28851,0
1984-07-18,0.8282,0.8363,0.8282,0.8363,21389,0
1984-07-19,0.8443,0.8443,0.8363,0.8443,17413,0
1984-07-20,0.8363,0.8443,0.8363,0.8443,5970,0
1984-07-23,0.8443,0.8443,0.8363,0.8363,58204,0
1984-07-24,0.8363,0.8363,0.804,0.804,54719,0
1984-07-25,0.8119,0.8282,0.804,0.804,130336,0
1984-07-26,0.796,0.804,0.796,0.804,50243,0
1984-07-27,0.804,0.804,0.796,0.796,126355,0
1984-07-30,0.804,0.804,0.7882,0.796,133813,0
1984-07-31,0.7882,0.796,0.7799,0.796,207444,0
1984-08-01,0.7882,0.8282,0.7882,0.8282,115409,0
1984-08-02,0.8282,0.8523,0.8202,0.8523,449208,0
1984-08-03,0.8523,0.8764,0.8523,0.8686,250227,0
1984-08-06,0.8845,0.9004,0.8764,0.8845,122375,0
1984-08-07,0.8764,0.9004,0.8764,0.9004,198487,0
1984-08-08,0.9004,0.9166,0.9004,0.9004,79097,0
1984-08-09,0.9004,0.9327,0.9004,0.9244,192023,0
1984-08-10,0.9327,0.9487,0.9004,0.9004,167149,0
1984-08-13,0.8927,0.9166,0.8845,0.9166,452693,0
1984-08-14,0.9166,0.9327,0.9004,0.9166,89046,0
1984-08-15,0.9087,0.9166,0.9004,0.9166,298479,0
1984-08-16,0.9166,0.9166,0.9166,0.9166,57207,0
1984-08-17,0.9244,0.9487,0.9244,0.9327,343251,0
1984-08-20,0.9408,0.9487,0.9327,0.9408,37310,0
1984-08-21,0.9651,0.989,0.9487,0.9809,98994,0
1984-08-22,0.9809,1.0374,0.9809,1.0212,249728,0
1984-08-23,1.0212,1.0212,1.0132,1.0132,178591,0
1984-08-24,1.0053,1.0053,0.9809,0.989,21389,0
1984-08-27,0.989,0.9968,0.9809,0.9809,15421,0
1984-08-28,0.9809,0.9809,0.9809,0.9809,39301,0
1984-08-29,0.9809,1.0053,0.9809,1.0053,46265,0
1984-08-30,0.9968,0.9968,0.9809,0.9809,15421,0
1984-08-31,0.9809,0.9809,0.9809,0.9809,23880,0
1984-09-04,0.9728,0.9728,0.9651,0.9651,41288,0
1984-09-05,0.9651,0.9728,0.9651,0.9651,68652,0
1984-09-06,0.9651,0.9651,0.9651,0.9651,84571,0
1984-09-07,0.9809,0.9809,0.9728,0.9809,28355,0
1984-09-10,0.9728,0.9728,0.9487,0.957,57207,0
1984-09-11,0.9487,0.957,0.9244,0.9327,52233,0
1984-09-12,0.9408,0.9408,0.9004,0.9004,43776,0
1984-09-13,0.9166,0.9487,0.9166,0.9487,127850,0
1984-09-14,0.957,0.9728,0.9487,0.9487,108445,0
1984-09-17,0.957,0.957,0.9487,0.9487,21891,0
1984-09-18,0.9487,0.9487,0.9166,0.9244,31340,0
1984-09-19,0.9244,0.9487,0.9244,0.9327,81087,0
1984-09-20,0.9327,0.9487,0.9327,0.9408,101483,0
1984-09-21,0.9487,0.957,0.9327,0.9487,171125,0
1984-09-24,0.9487,0.9487,0.9327,0.9408,236294,0
1984-09-25,0.9408,0.9408,0.9244,0.9327,61188,0
1984-09-26,0.9244,0.9327,0.9166,0.9166,29848,0
1984-09-27,0.9244,0.9244,0.9087,0.9087,56215,0
1984-09-28,0.9004,0.9166,0.8927,0.9004,73624,0
1984-10-01,0.8764,0.8845,0.8686,0.8764,211916,0
1984-10-02,0.8686,0.8764,0.8605,0.8764,14428,0
1984-10-03,0.8845,0.8845,0.8686,0.8686,31340,0
1984-10-04,0.8605,0.8764,0.8605,0.8605,195003,0
1984-10-05,0.8686,0.8764,0.8686,0.8764,66163,0
1984-10-08,0.8764,0.8764,0.8443,0.8523,40292,0
1984-10-09,0.8523,0.8523,0.8282,0.8282,20896,0
1984-10-10,0.8202,0.8202,0.804,0.804,34824,0
1984-10-11,0.804,0.804,0.764,0.764,259175,0
1984-10-12,0.764,0.8202,0.764,0.8119,382049,0
1984-10-15,0.8119,0.8282,0.804,0.8282,189532,0
1984-10-16,0.8282,0.8605,0.8282,0.8523,114915,0
1984-10-17,0.8523,0.8686,0.8523,0.8605,58701,0
1984-10-18,0.8605,0.8605,0.8523,0.8605,27857,0
1984-10-19,0.8686,0.8845,0.8605,0.8605,188538,0
1984-10-22,0.8523,0.8764,0.8443,0.8605,83570,0
1984-10-23,0.8523,0.8605,0.8523,0.8523,81582,0
1984-10-24,0.8523,0.8605,0.8363,0.8605,150729,0
1984-10-25,0.8523,0.8605,0.8523,0.8605,15421,0
1984-10-26,0.8443,0.8605,0.8363,0.8605,88052,0
1984-10-29,0.8605,0.8686,0.8605,0.8686,57707,0
1984-10-30,0.8686,0.8686,0.8443,0.8523,166152,0
1984-10-31,0.8605,0.8764,0.8523,0.8764,45271,0
1984-11-01,0.8764,0.8764,0.8605,0.8686,72131,0
1984-11-02,0.8764,0.8845,0.8686,0.8764,88549,0
1984-11-05,0.8764,0.9004,0.8764,0.9004,47757,0
1984-11-06,0.9004,0.9087,0.9004,0.9087,75115,0
1984-11-07,0.9166,0.9166,0.8605,0.8605,38803,0
1984-11-08,0.8605,0.8686,0.8523,0.8686,13431,0
1984-11-09,0.8686,0.8845,0.8605,0.8605,46760,0
1984-11-12,0.8605,0.8686,0.8605,0.8605,25372,0
1984-11-13,0.8605,0.8605,0.8443,0.8523,16416,0
1984-11-14,0.8523,0.8523,0.8282,0.8282,41288,0
1984-11-15,0.8282,0.8523,0.8282,0.8523,76607,0
1984-11-16,0.8443,0.8523,0.8443,0.8443,233307,0
1984-11-19,0.8443,0.8523,0.8363,0.8363,43279,0
1984-11-20,0.8443,0.8443,0.8363,0.8443,250719,0
1984-11-21,0.8523,0.8523,0.8443,0.8523,43279,0
1984-11-23,0.8523,0.8764,0.8523,0.8764,68154,0
1984-11-26,0.8686,0.8764,0.8686,0.8686,16916,0
1984-11-27,0.8686,0.8686,0.8605,0.8605,138295,0
1984-11-28,0.8605,0.8605,0.8363,0.8363,42286,0
1984-11-29,0.8363,0.8363,0.8363,0.8363,87057,0
1984-11-30,0.8282,0.8443,0.8282,0.8443,25869,0
1984-12-03,0.8363,0.8443,0.8363,0.8363,39798,0
1984-12-04,0.8363,0.8443,0.8363,0.8363,35319,0
1984-12-05,0.8363,0.8363,0.8363,0.8363,26364,0
1984-12-06,0.8363,0.8363,0.804,0.804,32335,0
1984-12-07,0.804,0.8119,0.804,0.804,152722,0
1984-12-10,0.804,0.8202,0.804,0.8202,15918,0
1984-12-11,0.8119,0.8282,0.8119,0.8119,45271,0
1984-12-12,0.8202,0.8202,0.8119,0.8202,108944,0
1984-12-13,0.8119,0.8202,0.8119,0.8119,26364,0
1984-12-14,0.8202,0.8282,0.8119,0.8282,67156,0
1984-12-17,0.8282,0.8443,0.8282,0.8363,36813,0
1984-12-18,0.8443,0.8764,0.8443,0.8764,290519,0
1984-12-19,0.8686,0.8764,0.8605,0.8764,109941,0
1984-12-20,0.8764,0.8845,0.8605,0.8845,39798,0
1984-12-21,0.8764,0.8764,0.8605,0.8686,61188,0
1984-12-24,0.8686,0.8927,0.8686,0.8927,35319,0
1984-12-26,0.8845,0.8927,0.8845,0.8845,50243,0
1984-12-27,0.8845,0.8927,0.8845,0.8927,86560,0
1984-12-28,0.8927,0.8927,0.8845,0.8927,101981,0
1984-12-31,0.8927,0.9166,0.8845,0.9166,132328,0
1985-01-02,0.9087,0.9087,0.8927,0.8927,91037,0
1985-01-03,0.8927,0.9004,0.8845,0.8845,96509,0
1985-01-04,0.8845,0.8927,0.8845,0.8845,130336,0
1985-01-07,0.8845,0.8927,0.8845,0.8845,90040,0
1985-01-08,0.8927,0.8927,0.8845,0.8845,62182,0
1985-01-09,0.8845,0.8927,0.8845,0.8927,79097,0
1985-01-10,0.8845,0.9004,0.8845,0.8927,192023,0
1985-01-11,0.8927,0.9327,0.8927,0.9244,199981,0
1985-01-14,0.9166,0.9327,0.9166,0.9327,83077,0
1985-01-15,0.9408,0.9728,0.9408,0.957,286043,0
1985-01-16,0.9651,1.0132,0.9651,1.0132,437770,0
1985-01-17,0.9968,1.0053,0.9809,0.9968,150236,0
1985-01-18,0.9968,1.0053,0.989,0.9968,32335,0
1985-01-21,0.9968,1.0053,0.9968,0.9968,44275,0
1985-01-22,1.0053,1.0053,0.9809,0.9968,72131,0
1985-01-23,1.0053,1.0132,1.0053,1.0132,121879,0
1985-01-24,1.0132,1.0291,1.0053,1.0212,298479,0
1985-01-25,1.0212,1.0291,1.0212,1.0291,79593,0
1985-01-28,1.0291,1.0374,1.0212,1.0374,215896,0
1985-01-29,1.0374,1.0374,1.0212,1.0212,147247,0
1985-01-30,1.0291,1.0374,1.0291,1.0374,102479,0
1985-01-31,1.0374,1.0374,1.0212,1.0291,125359,0
1985-02-01,1.0212,1.0374,1.0212,1.0291,86061,0
1985-02-04,1.0291,1.0454,1.0291,1.0454,157693,0
1985-02-05,1.0534,1.0693,1.0454,1.0534,168636,0
1985-02-06,1.0534,1.0615,1.0454,1.0534,55216,0
1985-02-07,1.0534,1.0693,1.0454,1.0534,54224,0
1985-02-08,1.0534,1.0534,1.0212,1.0212,109941,0
1985-02-11,1.0132,1.0132,0.9968,0.9968,179089,0
1985-02-12,1.0053,1.0053,0.9651,0.9968,1228234,0
1985-02-13,1.0053,1.0132,1.0053,1.0132,452693,0
1985-02-14,1.0212,1.0693,1.0212,1.0454,179089,0
1985-02-15,1.0615,1.0615,1.0291,1.0374,31837,0
1985-02-19,1.0454,1.0615,1.0212,1.0454,54719,0
1985-02-20,1.0454,1.0615,1.0374,1.0534,44275,0
1985-02-21,1.0374,1.0454,1.0374,1.0374,63179,0
1985-02-22,1.0454,1.0454,1.0212,1.0212,34326,0
1985-02-25,1.0212,1.0212,1.0212,1.0212,25372,0
1985-02-26,1.0291,1.0534,1.0291,1.0534,117897,0
1985-02-27,1.0615,1.0693,1.0534,1.0693,86560,0
1985-02-28,1.0615,1.0615,1.0534,1.0534,48253,0
1985-03-01,1.0534,1.0693,1.0534,1.0615,76607,0
1985-03-04,1.0693,1.0938,1.0693,1.0938,95015,0
1985-03-05,1.0938,1.1015,1.0857,1.0857,54719,0
1985-03-06,1.0534,1.0534,1.0374,1.0374,175604,0
1985-03-07,1.0374,1.0374,0.9809,0.9968,512886,0
1985-03-08,0.989,0.989,0.9651,0.9651,305442,0
1985-03-11,0.9728,0.9728,0.9651,0.9651,31837,0
1985-03-12,0.9651,0.9728,0.9651,0.9651,255199,0
1985-03-13,0.9651,0.9968,0.9651,0.989,55717,0
1985-03-14,0.989,0.989,0.9809,0.989,33826,0
1985-03-15,0.989,0.989,0.9809,0.9809,25372,0
1985-03-18,0.989,0.989,0.9728,0.9728,131825,0
1985-03-19,0.9809,0.989,0.9809,0.989,77607,0
1985-03-20,0.989,0.9968,0.9809,0.989,96509,0
1985-03-21,0.989,0.9968,0.989,0.9968,57207,0
1985-03-22,0.9968,1.0132,0.9968,1.0132,124367,0
1985-03-25,1.0132,1.0212,1.0132,1.0132,14428,0
1985-03-26,1.0053,1.0132,0.989,0.989,126855,0
1985-03-27,0.9968,0.9968,0.989,0.989,33330,0
1985-03-28,0.989,0.989,0.9809,0.9809,18902,0
1985-03-29,0.9809,0.9809,0.9728,0.9809,118893,0
1985-04-01,0.9809,0.9809,0.9487,0.9487,86560,0
1985-04-02,0.957,0.957,0.9408,0.9408,139288,0
1985-04-03,0.9327,0.9408,0.9244,0.9244,175105,0
1985-04-04,0.9327,0.9327,0.9166,0.9244,75615,0
1985-04-08,0.9166,0.9244,0.9166,0.9166,149237,0
1985-04-09,0.9166,0.9244,0.9166,0.9244,213412,0
1985-04-10,0.9244,0.9244,0.9244,0.9244,112924,0
1985-04-11,0.9327,0.9651,0.9327,0.9651,102479,0
1985-04-12,0.957,0.9728,0.957,0.957,92528,0
1985-04-15,0.957,0.9968,0.957,0.9968,129340,0
1985-04-16,0.9968,0.9968,0.9728,0.989,91037,0
1985-04-17,0.989,0.989,0.9728,0.989,66163,0
1985-04-18,0.9968,1.0374,0.9968,1.0132,434779,0
1985-04-19,1.0132,1.0212,1.0132,1.0212,171125,0
1985-04-22,1.0291,1.0291,1.0132,1.0212,48753,0
1985-04-23,1.0291,1.0454,1.0212,1.0454,355685,0
1985-04-24,1.0454,1.0454,1.0374,1.0454,103970,0
1985-04-25,1.0374,1.0454,1.0291,1.0291,466122,0
1985-04-26,1.0132,1.0132,0.989,1.0132,45765,0
1985-04-29,1.0053,1.0053,0.989,0.9968,41785,0
1985-04-30,0.9968,1.0132,0.9968,1.0132,92032,0
1985-05-01,1.0053,1.0053,0.9809,0.989,226343,0
1985-05-02,0.989,0.989,0.989,0.989,12435,0
1985-05-03,0.989,0.989,0.9728,0.989,85065,0
1985-05-06,0.9809,0.9809,0.9651,0.9651,43279,0
1985-05-07,0.9651,0.9728,0.957,0.9651,30346,0
1985-05-08,0.957,0.957,0.9408,0.957,43776,0
1985-05-09,0.957,0.989,0.957,0.989,99990,0
1985-05-10,0.9968,1.0291,0.9968,1.0132,230823,0
1985-05-13,1.0053,1.0053,0.989,0.9968,48253,0
1985-05-14,0.9968,1.0291,0.9968,1.0291,85065,0
1985-05-15,1.0212,1.0212,1.0132,1.0212,52733,0
1985-05-16,1.0291,1.0291,1.0212,1.0212,112924,0
1985-05-17,1.0291,1.0454,1.0212,1.0454,373596,0
1985-05-20,1.0534,1.0693,1.0534,1.0693,200476,0
1985-05-21,1.0615,1.0693,1.0454,1.0693,28851,0
1985-05-22,1.0615,1.0615,1.0454,1.0454,32335,0
1985-05-23,1.0454,1.0534,1.0454,1.0534,29352,0
1985-05-24,1.0454,1.0454,1.0374,1.0374,13431,0
1985-05-28,1.0291,1.0374,1.0212,1.0212,28851,0
1985-05-29,1.0212,1.0212,1.0212,1.0212,28355,0
1985-05-30,1.0132,1.0212,1.0132,1.0132,34326,0
1985-05-31,1.0053,1.0132,0.9968,1.0132,95015,0
1985-06-03,1.0212,1.0212,1.0132,1.0132,105460,0
1985-06-04,1.0053,1.0132,1.0053,1.0053,32828,0
1985-06-05,1.0132,1.0212,1.0053,1.0212,235797,0
1985-06-06,1.0212,1.0291,1.0132,1.0291,397474,0
1985-06-07,1.0291,1.0291,1.0132,1.0212,79097,0
1985-06-10,1.0132,1.0132,1.0053,1.0053,61686,0
1985-06-11,1.0053,1.0132,0.9968,1.0053,138794,0
1985-06-12,1.0132,1.0132,0.9809,0.989,567105,0
1985-06-13,0.9809,0.9809,0.9408,0.957,112924,0
1985-06-14,0.957,0.9809,0.957,0.9809,105460,0
1985-06-17,0.9809,0.989,0.9728,0.9728,27360,0
1985-06-18,0.9728,0.989,0.9728,0.9728,79593,0
1985-06-19,0.9809,1.0053,0.9809,1.0053,78597,0
1985-06-20,0.9968,1.0053,0.9968,0.9968,240274,0
1985-06-21,0.9968,1.0132,0.989,1.0053,237291,0
1985-06-24,1.0454,1.0454,1.0132,1.0454,410404,0
1985-06-25,1.0454,1.0454,1.0374,1.0454,71635,0
1985-06-26,1.0454,1.0454,1.0291,1.0374,30842,0
1985-06-27,1.0374,1.0454,1.0291,1.0374,90040,0
1985-06-28,1.0291,1.0534,1.0291,1.0534,115907,0
1985-07-01,1.0454,1.0615,1.0374,1.0534,140784,0
1985-07-02,1.0615,1.1257,1.0615,1.1179,413888,0
1985-07-03,1.1337,1.1498,1.1257,1.1419,858123,0
1985-07-05,1.1419,1.1498,1.1419,1.1419,99494,0
1985-07-08,1.1419,1.1498,1.1419,1.1498,109442,0
1985-07-09,1.1498,1.2061,1.1498,1.1901,168636,0
1985-07-10,1.1901,1.1901,1.1419,1.1662,281563,0
1985-07-11,1.1738,1.2384,1.1738,1.2222,300466,0
1985-07-12,1.2302,1.2384,1.2222,1.2302,190528,0
1985-07-15,1.2302,1.2544,1.2302,1.2302,167646,0
1985-07-16,1.2302,1.2464,1.2061,1.2464,166648,0
1985-07-17,1.2384,1.2865,1.2384,1.2705,377576,0
1985-07-18,1.2705,1.3187,1.2624,1.3187,641726,0
1985-07-19,1.3187,1.3187,1.2865,1.2945,696944,0
1985-07-22,1.2865,1.2865,1.2544,1.2705,273108,0
1985-07-23,1.2705,1.3023,1.2705,1.2945,602928,0
1985-07-24,1.2705,1.2865,1.2544,1.2865,237291,0
1985-07-25,1.2784,1.3023,1.2784,1.2784,248234,0
1985-07-26,1.2865,1.2945,1.2705,1.2705,504425,0
1985-07-29,1.2705,1.2784,1.2222,1.2544,330313,0
1985-07-30,1.2464,1.2624,1.2464,1.2624,144262,0
1985-07-31,1.2624,1.3187,1.2624,1.3187,215896,0
1985-08-01,1.3187,1.3349,1.3187,1.3349,166152,0
1985-08-02,1.3349,1.3349,1.3187,1.3268,110933,0
1985-08-05,1.3349,1.3429,1.3268,1.3268,101483,0
1985-08-06,1.3268,1.3429,1.3187,1.3187,194010,0
1985-08-07,1.3107,1.3349,1.3107,1.3349,338771,0
1985-08-08,1.3268,1.3349,1.3268,1.3349,261667,0
1985-08-09,1.3349,1.3349,1.3187,1.3187,75615,0
1985-08-12,1.3107,1.3107,1.3023,1.3107,168636,0
1985-08-13,1.3023,1.3107,1.2945,1.2945,121879,0
1985-08-14,1.2945,1.3023,1.2945,1.2945,199981,0
1985-08-15,1.2945,1.2945,1.2544,1.2544,376079,0
1985-08-16,1.2544,1.2544,1.2464,1.2544,74620,0
1985-08-19,1.2464,1.2464,1.2384,1.2464,124863,0
1985-08-20,1.2544,1.2544,1.2302,1.2464,244749,0
1985-08-21,1.2544,1.2784,1.2544,1.2624,210925,0
1985-08-22,1.2705,1.2945,1.2705,1.2945,205951,0
1985-08-23,1.2945,1.3107,1.2865,1.3023,85566,0
1985-08-26,1.3023,1.3107,1.2945,1.2945,85065,0
1985-08-27,1.3023,1.3429,1.2945,1.3429,122871,0
1985-08-28,1.3429,1.351,1.3429,1.3429,295493,0
1985-08-29,1.3429,1.351,1.3268,1.3268,160184,0
1985-08-30,1.3187,1.3349,1.3107,1.3268,56215,0
1985-09-03,1.3268,1.351,1.3268,1.3429,128845,0
1985-09-04,1.3429,1.3429,1.3349,1.3349,91037,0
1985-09-05,1.3429,1.3429,1.3349,1.3349,106952,0
1985-09-06,1.3429,1.3429,1.3349,1.3429,139288,0
1985-09-09,1.3429,1.351,1.3429,1.3429,293503,0
1985-09-10,1.3429,1.3429,1.3349,1.3429,276093,0
1985-09-11,1.3429,1.3429,1.3023,1.3023,115907,0
1985-09-12,1.3023,1.3023,1.2544,1.2544,56711,0
1985-09-13,1.2544,1.2544,1.2384,1.2464,374589,0
1985-09-16,1.2302,1.2384,1.2222,1.2384,108445,0
1985-09-17,1.2302,1.2384,1.2302,1.2302,207444,0
1985-09-18,1.2302,1.2302,1.2302,1.2302,275593,0
1985-09-19,1.2222,1.2302,1.2222,1.2302,120388,0
1985-09-20,1.2222,1.2302,1.2222,1.2302,81582,0
1985-09-23,1.2302,1.2464,1.2302,1.2464,512384,0
1985-09-24,1.2464,1.2464,1.2384,1.2464,46265,0
1985-09-25,1.2464,1.2464,1.2384,1.2464,33330,0
1985-09-26,1.2464,1.2705,1.2464,1.2705,214907,0
1985-09-30,1.2705,1.2705,1.2464,1.2464,130336,0
1985-10-01,1.2464,1.2544,1.2384,1.2464,403942,0
1985-10-02,1.2544,1.2624,1.2464,1.2544,265645,0
1985-10-03,1.2544,1.2784,1.2544,1.2705,107950,0
1985-10-04,1.2784,1.2784,1.2624,1.2784,65666,0
1985-10-07,1.2705,1.2865,1.2624,1.2865,135806,0
1985-10-08,1.2784,1.2784,1.2624,1.2705,78597,0
1985-10-09,1.2784,1.2865,1.2624,1.2865,92528,0
1985-10-10,1.2784,1.2784,1.2624,1.2624,72627,0
1985-10-11,1.2705,1.2705,1.2624,1.2705,63676,0
1985-10-14,1.2705,1.2705,1.2544,1.2624,62681,0
1985-10-15,1.2624,1.2624,1.2464,1.2464,125359,0
1985-10-16,1.2544,1.2705,1.2544,1.2705,177097,0
1985-10-17,1.2784,1.2784,1.2464,1.2464,88052,0
1985-10-18,1.2464,1.2544,1.2464,1.2544,36315,0
1985-10-21,1.2544,1.2624,1.2464,1.2464,100489,0
1985-10-22,1.2544,1.2624,1.2464,1.2624,104470,0
1985-10-23,1.2705,1.2705,1.2624,1.2624,81582,0
1985-10-24,1.2624,1.2624,1.2384,1.2544,101483,0
1985-10-25,1.2624,1.2705,1.2464,1.2624,55216,0
1985-10-28,1.2624,1.2624,1.2464,1.2624,262161,0
1985-10-29,1.2624,1.2705,1.2624,1.2624,226841,0
1985-10-30,1.2624,1.2624,1.2544,1.2544,185551,0
1985-10-31,1.2544,1.2865,1.2544,1.2705,76607,0
1985-11-01,1.2705,1.2945,1.2705,1.2865,56711,0
1985-11-04,1.3023,1.3187,1.2945,1.3107,129838,0
1985-11-05,1.3107,1.3107,1.3023,1.3107,182069,0
1985-11-06,1.3187,1.3187,1.3107,1.3187,211916,0
1985-11-07,1.3187,1.3349,1.3187,1.3268,450703,0
1985-11-08,1.3349,1.3349,1.3187,1.3349,115907,0
1985-11-11,1.3429,1.375,1.3349,1.375,328821,0
1985-11-12,1.375,1.3831,1.3589,1.3589,205454,0
1985-11-13,1.3668,1.375,1.351,1.351,129340,0
1985-11-14,1.3429,1.351,1.3349,1.3429,55216,0
1985-11-15,1.3429,1.3589,1.3349,1.351,88052,0
1985-11-18,1.3429,1.3429,1.3268,1.3429,48753,0
1985-11-19,1.351,1.3668,1.3429,1.3589,75615,0
1985-11-20,1.3589,1.375,1.3589,1.3668,78102,0
1985-11-21,1.375,1.4152,1.375,1.3909,256196,0
1985-11-22,1.3994,1.4073,1.375,1.375,266143,0
1985-11-25,1.375,1.375,1.3589,1.375,38305,0
1985-11-26,1.375,1.375,1.3589,1.3668,148245,0
1985-11-27,1.3668,1.375,1.351,1.375,475571,0
1985-11-29,1.3831,1.4235,1.3831,1.4152,143269,0
1985-12-02,1.4235,1.4313,1.4152,1.4235,98493,0
1985-12-03,1.4235,1.4473,1.4235,1.4313,116401,0
1985-12-04,1.4313,1.4795,1.4313,1.4795,153221,0
1985-12-05,1.4795,1.5039,1.4795,1.4874,298972,0
1985-12-06,1.4795,1.5439,1.4795,1.5358,339768,0
1985-12-09,1.5358,1.592,1.5358,1.5597,362154,0
1985-12-10,1.5597,1.5679,1.5517,1.5679,181076,0
1985-12-11,1.5679,1.592,1.5679,1.5679,82579,0
1985-12-12,1.5679,1.592,1.5679,1.592,131332,0
1985-12-13,1.592,1.6002,1.5679,1.592,375088,0
1985-12-16,1.5842,1.592,1.5758,1.5758,85566,0
1985-12-17,1.5758,1.5842,1.5679,1.5679,189532,0
1985-12-18,1.5597,1.5679,1.5439,1.5439,129340,0
1985-12-19,1.5439,1.5597,1.5439,1.5517,131825,0
1985-12-20,1.5439,1.5679,1.5439,1.5679,206447,0
1985-12-23,1.5679,1.5679,1.5358,1.5358,136801,0
1985-12-24,1.4874,1.5358,1.4874,1.4874,109941,0
1985-12-26,1.4874,1.5039,1.4874,1.4874,16916,0
1985-12-27,1.4874,1.5115,1.4874,1.5115,21891,0
1985-12-30,1.5115,1.5439,1.5115,1.5439,46265,0
1985-12-31,1.5517,1.5597,1.5439,1.5517,110933,0
1986-01-02,1.5439,1.5517,1.5276,1.5358,75115,0
1986-01-03,1.5358,1.5597,1.5276,1.5517,69149,0
1986-01-06,1.5597,1.5758,1.5597,1.5597,60689,0
1986-01-07,1.5679,1.592,1.5679,1.5842,107453,0
1986-01-08,1.5758,1.5758,1.5115,1.5115,99990,0
1986-01-09,1.4795,1.4874,1.4313,1.4552,223857,0
1986-01-10,1.4473,1.4795,1.4473,1.4631,98493,0
1986-01-13,1.4631,1.5276,1.4631,1.5276,129838,0
1986-01-14,1.5276,1.5276,1.5115,1.5115,94019,0
1986-01-15,1.5198,1.5358,1.5198,1.5276,81582,0
1986-01-16,1.5276,1.5358,1.5276,1.5276,74620,0
1986-01-17,1.5276,1.5358,1.5276,1.5276,156701,0
1986-01-20,1.5358,1.5358,1.5276,1.5276,29848,0
1986-01-21,1.5276,1.5276,1.5276,1.5276,82080,0
1986-01-22,1.5276,1.5358,1.5198,1.5198,91534,0
1986-01-23,1.5198,1.5198,1.5039,1.5198,342253,0
1986-01-24,1.5276,1.5597,1.5198,1.5597,198487,0
1986-01-27,1.5597,1.6243,1.5597,1.6243,118893,0
1986-01-28,1.6165,1.6243,1.592,1.6082,264155,0
1986-01-29,1.6165,1.6564,1.6082,1.6403,188041,0
1986-01-30,1.6403,1.6564,1.6403,1.6403,124863,0
1986-01-31,1.6403,1.6564,1.6324,1.6484,77107,0
1986-02-03,1.6324,1.6966,1.6324,1.6724,228833,0
1986-02-04,1.6644,1.6966,1.6644,1.6885,68154,0
1986-02-05,1.6806,1.7045,1.6806,1.7045,119393,0
1986-02-06,1.6966,1.7208,1.6966,1.7045,208933,0
1986-02-07,1.7045,1.7125,1.6966,1.7125,79593,0
1986-02-10,1.7045,1.7125,1.6966,1.6966,215402,0
1986-02-11,1.6885,1.7045,1.6885,1.6966,72627,0
1986-02-12,1.6885,1.6885,1.6806,1.6806,26861,0
1986-02-13,1.6806,1.6885,1.6564,1.6564,32335,0
1986-02-14,1.6644,1.6885,1.6644,1.6885,197990,0
1986-02-18,1.6885,1.6885,1.6644,1.6806,56215,0
1986-02-19,1.6724,1.6806,1.6082,1.6082,155208,0
1986-02-20,1.6002,1.6165,1.5517,1.6165,416376,0
1986-02-21,1.6324,1.6403,1.6243,1.6324,201470,0
1986-02-24,1.6403,1.6403,1.6243,1.6243,168143,0
1986-02-25,1.6243,1.6403,1.6165,1.6243,277581,0
1986-02-26,1.6243,1.6324,1.6165,1.6324,104470,0
1986-02-27,1.6324,1.6403,1.6082,1.6165,324845,0
1986-02-28,1.6324,1.6564,1.6243,1.6564,372104,0
1986-03-03,1.6564,1.6806,1.6403,1.6644,262161,0
1986-03-04,1.6966,1.7448,1.6966,1.7208,1062082,0
1986-03-05,1.7125,1.729,1.7045,1.7125,340763,0
1986-03-06,1.7125,1.729,1.7125,1.7125,213910,0
1986-03-07,1.7125,1.729,1.7125,1.7125,193512,0
1986-03-10,1.7125,1.7125,1.7045,1.7045,230328,0
1986-03-11,1.7045,1.729,1.7045,1.7208,157200,0
1986-03-12,1.729,1.7609,1.729,1.7528,679535,0
1986-03-13,1.7448,1.7609,1.729,1.7528,193016,0
1986-03-14,1.7448,1.7931,1.7448,1.7847,323848,0
1986-03-17,1.7772,1.8655,1.7772,1.8412,161676,0
1986-03-18,1.8412,1.8976,1.8331,1.8816,306936,0
1986-03-19,1.8896,1.9296,1.8896,1.9296,216394,0
1986-03-20,1.922,1.9378,1.9136,1.9378,75115,0
1986-03-21,1.9781,1.9781,1.9296,1.9296,268132,0
1986-03-24,1.8976,1.9296,1.8896,1.8976,119393,0
1986-03-25,1.8574,1.8655,1.8251,1.8655,207444,0
1986-03-26,1.8736,1.8736,1.8251,1.8251,210925,0
1986-03-27,1.8412,1.8736,1.8331,1.8412,431796,0
1986-03-31,1.8251,1.8251,1.7528,1.8172,250227,0
1986-04-01,1.8251,1.8251,1.7691,1.8092,254204,0
1986-04-02,1.8092,1.8092,1.7528,1.8092,297979,0
1986-04-03,1.8092,1.8331,1.8014,1.8014,236294,0
1986-04-04,1.7847,1.8014,1.7772,1.7772,236790,0
1986-04-07,1.7772,1.7847,1.7691,1.7847,59193,0
1986-04-08,1.7931,1.8493,1.7931,1.8412,182069,0
1986-04-09,1.8331,1.8493,1.7931,1.8412,462142,0
1986-04-10,1.8412,1.9057,1.8412,1.8976,249728,0
1986-04-11,1.9136,1.9622,1.8976,1.8976,316884,0
1986-04-14,1.922,1.9296,1.9136,1.9296,231817,0
1986-04-15,1.9296,1.9622,1.9296,1.9622,197495,0
1986-04-16,1.9699,1.9941,1.9622,1.9699,225849,0
1986-04-17,1.9781,1.9862,1.9622,1.9699,121382,0
1986-04-18,1.9622,1.9941,1.9622,1.9941,216894,0
1986-04-21,1.9941,1.9941,1.9459,1.9622,76114,0
1986-04-22,1.9622,1.9699,1.9622,1.9622,143269,0
1986-04-23,1.9622,1.9622,1.9378,1.9459,215896,0
1986-04-24,1.9459,1.9622,1.9459,1.9459,77107,0
1986-04-25,1.9459,1.9622,1.9459,1.9459,113919,0
1986-04-28,1.9459,1.9459,1.9296,1.9459,241764,0
1986-04-29,1.9378,1.9378,1.8251,1.8412,432294,0
1986-04-30,1.8251,1.8331,1.8251,1.8331,285048,0
1986-05-01,1.8251,1.8574,1.8251,1.8574,348225,0
1986-05-02,1.8655,1.8736,1.8092,1.8251,136801,0
1986-05-05,1.8251,1.8331,1.8251,1.8251,113919,0
1986-05-06,1.8251,1.8493,1.8251,1.8412,338271,0
1986-05-07,1.8412,1.8736,1.8412,1.8655,298479,0
1986-05-08,1.8655,1.8896,1.8655,1.8896,427819,0
1986-05-09,1.8896,1.8976,1.8896,1.8896,249227,0
1986-05-12,1.8896,1.922,1.8736,1.8736,322358,0
1986-05-13,1.8816,1.8896,1.8736,1.8896,301463,0
1986-05-14,1.8736,1.8896,1.8655,1.8816,54224,0
1986-05-15,1.8736,1.8896,1.8493,1.8574,106952,0
1986-05-16,1.8493,1.8493,1.8092,1.8251,299971,0
1986-05-19,1.8251,1.8331,1.8251,1.8331,145758,0
1986-05-20,1.8493,1.8655,1.8412,1.8493,118893,0
1986-05-21,1.8574,1.8816,1.8574,1.8736,68652,0
1986-05-22,1.8736,1.9296,1.8736,1.9296,350714,0
1986-05-23,1.9296,1.9699,1.9296,1.9622,149237,0
1986-05-27,1.9622,1.9941,1.9622,1.9941,71635,0
1986-05-28,1.9862,1.9941,1.9699,1.9781,165657,0
1986-05-29,1.9862,1.9941,1.9622,1.9941,108445,0
1986-05-30,1.9941,1.9941,1.9296,1.9781,327330,0
1986-06-02,1.9699,1.9781,1.9622,1.9622,84571,0
1986-06-03,1.9622,1.9699,1.9622,1.9699,179581,0
1986-06-04,1.9622,1.9699,1.9459,1.9459,63676,0
1986-06-05,1.9459,1.9459,1.9296,1.9459,42781,0
1986-06-06,1.9622,1.9622,1.8896,1.8896,95512,0
1986-06-09,1.8736,1.8736,1.8092,1.8092,125860,0
1986-06-10,1.8092,1.8251,1.8092,1.8251,50744,0
1986-06-11,1.8251,1.8412,1.8251,1.8412,196994,0
1986-06-12,1.8331,1.8412,1.8092,1.8251,52733,0
1986-06-13,1.8251,1.8896,1.8251,1.8896,78597,0
1986-06-16,1.8896,1.9057,1.8896,1.8976,56711,0
1986-06-17,1.8896,1.8896,1.8655,1.8736,71139,0
1986-06-18,1.8736,1.8736,1.8412,1.8736,648191,0
1986-06-19,1.8655,1.8736,1.8412,1.8574,188041,0
1986-06-20,1.8655,1.8655,1.8331,1.8574,438761,0
1986-06-23,1.8412,1.8412,1.8092,1.8331,334794,0
1986-06-24,1.8251,1.8412,1.7931,1.8251,244256,0
1986-06-25,1.8092,1.8092,1.6644,1.6644,643715,0
1986-06-26,1.6724,1.7208,1.6403,1.6966,1247137,0
1986-06-27,1.7045,1.7045,1.6403,1.6644,1095912,0
1986-06-30,1.6403,1.6403,1.5758,1.6403,1072032,0
1986-07-01,1.6564,1.6564,1.6002,1.6082,464629,0
1986-07-02,1.5758,1.6002,1.5115,1.5758,1282458,0
1986-07-03,1.5758,1.5758,1.5115,1.5597,409413,0
1986-07-07,1.5439,1.5517,1.5115,1.5276,292010,0
1986-07-08,1.5115,1.5276,1.4552,1.5276,456175,0
1986-07-09,1.5276,1.5276,1.4874,1.5039,233809,0
1986-07-10,1.4795,1.5039,1.4393,1.5039,728781,0
1986-07-11,1.5039,1.5597,1.4955,1.5517,208933,0
1986-07-14,1.5679,1.592,1.5276,1.5439,171125,0
1986-07-15,1.5439,1.5439,1.5115,1.5276,433292,0
1986-07-16,1.5276,1.5439,1.5039,1.5115,223857,0
1986-07-17,1.5039,1.5115,1.4874,1.4874,213910,0
1986-07-18,1.4795,1.4874,1.4717,1.4874,856630,0
1986-07-21,1.4955,1.5115,1.4874,1.5039,125359,0
1986-07-22,1.5115,1.5276,1.5039,1.5115,910356,0
1986-07-23,1.5276,1.5276,1.4955,1.5115,808378,0
1986-07-24,1.5115,1.5198,1.4955,1.5115,209926,0
1986-07-25,1.4955,1.5039,1.4795,1.5039,241269,0
1986-07-28,1.5039,1.5115,1.4473,1.4717,984480,0
1986-07-29,1.4717,1.4795,1.4473,1.4552,853647,0
1986-07-30,1.4393,1.4717,1.3831,1.4473,481049,0
1986-07-31,1.4393,1.4393,1.3589,1.4073,269129,0
1986-08-01,1.4073,1.4073,1.375,1.3831,132328,0
1986-08-04,1.3831,1.3831,1.3429,1.375,524324,0
1986-08-05,1.3668,1.375,1.351,1.3668,400454,0
1986-08-06,1.351,1.375,1.3187,1.3668,253209,0
1986-08-07,1.351,1.3831,1.351,1.3668,528802,0
1986-08-08,1.3668,1.4152,1.3668,1.3831,228337,0
1986-08-11,1.3994,1.4795,1.3909,1.4795,244749,0
1986-08-12,1.4874,1.4874,1.4717,1.4795,151227,0
1986-08-13,1.4717,1.4717,1.4552,1.4631,254204,0
1986-08-14,1.4552,1.5439,1.4473,1.5439,132822,0
1986-08-15,1.5439,1.5439,1.5115,1.5276,93026,0
1986-08-18,1.5198,1.5198,1.4874,1.5115,103970,0
1986-08-19,1.5115,1.5115,1.4795,1.5039,128845,0
1986-08-20,1.5039,1.5039,1.4631,1.4795,135806,0
1986-08-21,1.4795,1.5597,1.4795,1.5439,455679,0
1986-08-22,1.5439,1.5758,1.5358,1.5679,114915,0
1986-08-25,1.5758,1.5758,1.5276,1.5358,465627,0
1986-08-26,1.5358,1.592,1.5276,1.592,231320,0
1986-08-27,1.5842,1.6324,1.5758,1.6165,181577,0
1986-08-28,1.6002,1.6165,1.6002,1.6002,161676,0
1986-08-29,1.6002,1.6002,1.5758,1.6002,171125,0
1986-09-02,1.5842,1.6243,1.5358,1.5358,266143,0
1986-09-03,1.5276,1.5276,1.4073,1.4235,1216296,0
1986-09-04,1.4235,1.4717,1.4235,1.4717,290519,0
1986-09-05,1.4717,1.4795,1.4473,1.4717,501940,0
1986-09-08,1.4552,1.4552,1.4073,1.4552,882001,0
1986-09-09,1.4473,1.4874,1.4473,1.4717,714854,0
1986-09-10,1.4874,1.4874,1.4552,1.4717,181076,0
1986-09-11,1.4717,1.4717,1.4073,1.4073,528802,0
1986-09-12,1.4073,1.4235,1.3909,1.4152,197495,0
1986-09-15,1.4235,1.4235,1.4073,1.4152,226841,0
1986-09-16,1.4235,1.4235,1.3831,1.3994,350714,0
1986-09-17,1.3909,1.4235,1.3909,1.4073,134316,0
1986-09-18,1.3994,1.4235,1.3994,1.4073,150236,0
1986-09-19,1.3994,1.4235,1.3994,1.4235,144760,0
1986-09-22,1.4235,1.4235,1.4073,1.4235,152225,0
1986-09-23,1.4235,1.4393,1.4073,1.4235,214907,0
1986-09-24,1.4393,1.4393,1.4152,1.4393,99494,0
1986-09-25,1.4393,1.4393,1.3909,1.4073,1291410,0
1986-09-26,1.4073,1.4073,1.3909,1.3909,143768,0
1986-09-29,1.3909,1.3994,1.3909,1.3909,534276,0
1986-09-30,1.3909,1.4073,1.3909,1.3994,160680,0
1986-10-01,1.4073,1.4313,1.4073,1.4152,222867,0
1986-10-02,1.4073,1.4073,1.3668,1.3909,553675,0
1986-10-03,1.3994,1.4073,1.3668,1.375,215402,0
1986-10-06,1.3909,1.4393,1.3909,1.4073,188538,0
1986-10-07,1.4073,1.4152,1.3909,1.3994,211421,0
1986-10-08,1.4073,1.4073,1.375,1.3994,471096,0
1986-10-09,1.4073,1.4393,1.3994,1.4393,261168,0
1986-10-10,1.4313,1.4717,1.4313,1.4552,214407,0
1986-10-13,1.4631,1.4874,1.4552,1.4874,82080,0
1986-10-14,1.4955,1.5198,1.4874,1.5115,233809,0
1986-10-15,1.5115,1.5115,1.4874,1.4874,108445,0
1986-10-16,1.4874,1.5039,1.4874,1.4874,140286,0
1986-10-17,1.4874,1.4955,1.4717,1.4874,328326,0
1986-10-20,1.4717,1.4717,1.4393,1.4552,293503,0
1986-10-21,1.4552,1.4631,1.4393,1.4552,187540,0
1986-10-22,1.4552,1.4552,1.4393,1.4552,61188,0
1986-10-23,1.4552,1.4631,1.4393,1.4552,100489,0
1986-10-24,1.4631,1.4717,1.4313,1.4313,232815,0
1986-10-27,1.4313,1.4313,1.3909,1.4073,271119,0
1986-10-28,1.4152,1.4235,1.3994,1.4073,132822,0
1986-10-29,1.4073,1.4235,1.3909,1.4235,158690,0
1986-10-30,1.4313,1.4552,1.4152,1.4393,179581,0
1986-10-31,1.4313,1.4313,1.3909,1.3909,297483,0
1986-11-03,1.3909,1.4313,1.3909,1.4313,255199,0
1986-11-04,1.4393,1.4393,1.4152,1.4313,225849,0
1986-11-05,1.4313,1.4393,1.4235,1.4313,160184,0
1986-11-06,1.4313,1.4473,1.4073,1.4152,154709,0
1986-11-07,1.4152,1.4393,1.4152,1.4393,188041,0
1986-11-10,1.4473,1.4473,1.4313,1.4473,205454,0
1986-11-11,1.4393,1.4393,1.4073,1.4313,127349,0
1986-11-12,1.4313,1.4313,1.375,1.3909,164162,0
1986-11-13,1.375,1.375,1.3023,1.3023,1133219,0
1986-11-14,1.3107,1.3268,1.3023,1.3268,150729,0
1986-11-17,1.3268,1.3268,1.3023,1.3268,252213,0
1986-11-18,1.3349,1.3429,1.2865,1.2865,258184,0
1986-11-19,1.2865,1.3349,1.2865,1.2945,386530,0
1986-11-20,1.3023,1.3429,1.2865,1.3429,617352,0
1986-11-21,1.3349,1.4152,1.3349,1.3831,370608,0
1986-11-24,1.375,1.3994,1.375,1.3909,250227,0
1986-11-25,1.3909,1.3909,1.375,1.375,160184,0
1986-11-26,1.3589,1.375,1.3429,1.3668,140286,0
1986-11-28,1.375,1.3909,1.375,1.3909,274599,0
1986-12-01,1.3831,1.3994,1.3589,1.3909,297979,0
1986-12-02,1.3909,1.4073,1.3668,1.3909,556162,0
1986-12-03,1.3909,1.4073,1.3909,1.3994,797932,0
1986-12-04,1.4073,1.4073,1.375,1.3831,413888,0
1986-12-05,1.3909,1.3994,1.3668,1.375,509899,0
1986-12-08,1.375,1.3994,1.351,1.3831,239777,0
1986-12-09,1.3909,1.3909,1.3349,1.3349,127850,0
1986-12-10,1.3187,1.3589,1.3023,1.351,288030,0
1986-12-11,1.3589,1.3909,1.3429,1.3909,583524,0
1986-12-12,1.375,1.3994,1.3589,1.3909,193512,0
1986-12-15,1.375,1.375,1.3268,1.3589,113919,0
1986-12-16,1.351,1.375,1.3187,1.3429,900904,0
1986-12-17,1.3268,1.3349,1.3023,1.3187,180580,0
1986-12-18,1.3023,1.3268,1.2865,1.3023,390508,0
1986-12-19,1.3023,1.3107,1.2784,1.3023,458657,0
1986-12-22,1.2865,1.2945,1.2624,1.2705,493484,0
1986-12-23,1.2945,1.3023,1.2705,1.2705,416376,0
1986-12-24,1.2784,1.2865,1.2705,1.2784,304946,0
1986-12-26,1.2945,1.2945,1.2784,1.2784,339270,0
1986-12-29,1.3023,1.3349,1.3023,1.3268,423337,0
1986-12-30,1.3268,1.351,1.3187,1.351,595461,0
1986-12-31,1.351,1.3589,1.3268,1.3268,392499,0
1987-01-02,1.3349,1.3831,1.3349,1.3589,441745,0
1987-01-05,1.3668,1.4717,1.3668,1.4631,1390904,0
1987-01-06,1.4874,1.5597,1.4874,1.5358,504425,0
1987-01-07,1.5198,1.5198,1.4955,1.5198,486021,0
1987-01-08,1.5198,1.5276,1.5198,1.5198,283057,0
1987-01-09,1.5198,1.5198,1.4874,1.4955,432294,0
1987-01-12,1.4955,1.4955,1.4631,1.4795,523328,0
1987-01-13,1.4795,1.4795,1.4631,1.4631,360161,0
1987-01-14,1.4631,1.4955,1.4631,1.4955,1114814,0
1987-01-15,1.4955,1.5276,1.4795,1.5198,476073,0
1987-01-16,1.5198,1.5198,1.4795,1.4955,820319,0
1987-01-19,1.4955,1.4955,1.4795,1.4874,352203,0
1987-01-20,1.4795,1.592,1.4795,1.592,357675,0
1987-01-21,1.5758,1.6082,1.5679,1.5758,284549,0
1987-01-22,1.5679,1.6403,1.5679,1.6403,278080,0
1987-01-23,1.6324,1.6484,1.5758,1.5758,495968,0
1987-01-26,1.5842,1.6082,1.5198,1.6002,409909,0
1987-01-27,1.6002,1.6403,1.5758,1.5758,342253,0
1987-01-28,1.592,1.6324,1.5679,1.6243,440255,0
1987-01-29,1.6324,1.6403,1.592,1.6082,184061,0
1987-01-30,1.6082,1.6165,1.592,1.6002,229329,0
1987-02-02,1.6082,1.6403,1.6002,1.6324,700924,0
1987-02-03,1.6403,1.6644,1.6082,1.6082,488013,0
1987-02-04,1.6324,1.6564,1.6082,1.6324,352203,0
1987-02-05,1.6564,1.6564,1.6243,1.6243,403443,0
1987-02-06,1.6403,1.6403,1.6243,1.6403,187540,0
1987-02-09,1.6324,1.6403,1.6243,1.6243,337777,0
1987-02-10,1.6243,1.6403,1.6082,1.6324,198983,0
1987-02-11,1.6243,1.6324,1.5679,1.6082,433292,0
1987-02-12,1.6082,1.6082,1.5842,1.5842,285048,0
1987-02-13,1.592,1.6243,1.5758,1.6243,321362,0
1987-02-17,1.6324,1.6403,1.6243,1.6243,120388,0
1987-02-18,1.6243,1.6243,1.6082,1.6243,287534,0
1987-02-19,1.6165,1.6243,1.5679,1.592,140784,0
1987-02-20,1.5758,1.592,1.5517,1.5842,131332,0
1987-02-23,1.5758,1.5842,1.5358,1.5679,212418,0
1987-02-24,1.5597,1.5679,1.5039,1.5115,801410,0
1987-02-25,1.4955,1.5597,1.4955,1.5439,265145,0
1987-02-26,1.5517,1.5517,1.4955,1.5198,374091,0
1987-02-27,1.5358,1.5439,1.5115,1.5198,260671,0
1987-03-02,1.5198,1.5198,1.4874,1.4955,668591,0
1987-03-03,1.4955,1.5039,1.4874,1.4955,1137697,0
1987-03-04,1.4874,1.5115,1.4795,1.5039,767090,0
1987-03-05,1.5198,1.592,1.5115,1.5517,268132,0
1987-03-06,1.5358,1.5679,1.5276,1.5517,482538,0
1987-03-09,1.5679,1.5679,1.5358,1.5517,632770,0
1987-03-10,1.5358,1.5517,1.5358,1.5358,215896,0
1987-03-11,1.5517,1.5517,1.5358,1.5358,140286,0
1987-03-12,1.5358,1.5679,1.5358,1.5439,160680,0
1987-03-13,1.5517,1.5758,1.5517,1.5597,449705,0
1987-03-16,1.5679,1.5679,1.5358,1.5358,107950,0
1987-03-17,1.5358,1.5358,1.5276,1.5358,81582,0
1987-03-18,1.5276,1.5358,1.4874,1.4955,88549,0
1987-03-19,1.4795,1.5439,1.4795,1.5198,383542,0
1987-03-20,1.5198,1.5358,1.4874,1.5276,243259,0
1987-03-23,1.5198,1.5758,1.4955,1.5679,155704,0
1987-03-24,1.5679,1.5758,1.5358,1.5439,295992,0
1987-03-25,1.5115,1.5517,1.4955,1.5115,251219,0
1987-03-26,1.5198,1.5198,1.4955,1.5039,396977,0
1987-03-27,1.5198,1.5198,1.4955,1.4955,100984,0
1987-03-30,1.4955,1.5842,1.4795,1.5679,328821,0
1987-03-31,1.5758,1.5758,1.5358,1.5679,184061,0
1987-04-01,1.5679,1.5758,1.5276,1.5358,153715,0
1987-04-02,1.5358,1.5439,1.5039,1.5358,607898,0
1987-04-03,1.5517,1.592,1.5358,1.5842,1137697,0
1987-04-06,1.6002,1.6564,1.592,1.6403,471597,0
1987-04-07,1.6644,1.729,1.6564,1.6644,459654,0
1987-04-08,1.6644,1.7125,1.6564,1.6724,224356,0
1987-04-09,1.6724,1.6806,1.6324,1.6484,150729,0
1987-04-10,1.6243,1.6484,1.6165,1.6324,182069,0
1987-04-13,1.6484,1.6564,1.6324,1.6324,1472983,0
1987-04-14,1.6324,1.6484,1.6082,1.6243,898916,0
1987-04-15,1.6403,1.7125,1.6403,1.7045,229829,0
1987-04-16,1.7045,1.7528,1.7045,1.7125,348723,0
1987-04-20,1.7045,1.7125,1.6644,1.6885,236294,0
1987-04-21,1.6806,1.729,1.6806,1.729,297979,0
1987-04-22,1.7125,1.729,1.6806,1.7045,690976,0
1987-04-23,1.7045,1.7045,1.6002,1.6806,325838,0
1987-04-24,1.6324,1.6403,1.5842,1.5842,387027,0
1987-04-27,1.5517,1.6082,1.5198,1.6002,468113,0
1987-04-28,1.592,1.6243,1.5842,1.6082,382049,0
1987-04-29,1.6082,1.6724,1.6082,1.6644,820319,0
1987-04-30,1.6644,1.7609,1.6644,1.7609,748680,0
1987-05-01,1.7528,1.7691,1.7528,1.7609,640731,0
1987-05-04,1.7609,1.7772,1.729,1.7528,750172,0
1987-05-05,1.7528,1.8172,1.7528,1.7528,354691,0
1987-05-06,1.7609,1.7772,1.729,1.7448,217886,0
1987-05-07,1.7208,1.7772,1.7125,1.7448,345739,0
1987-05-08,1.7528,1.7609,1.7125,1.7448,158196,0
1987-05-11,1.729,1.7609,1.729,1.7448,871557,0
1987-05-12,1.7448,1.7528,1.7368,1.7448,632770,0
1987-05-13,1.729,1.7448,1.6885,1.729,151727,0
1987-05-14,1.7448,1.7609,1.729,1.7448,407422,0
1987-05-15,1.7448,1.7448,1.7045,1.7045,96009,0
1987-05-18,1.6885,1.7045,1.6484,1.7045,319369,0
1987-05-19,1.7125,1.7125,1.6324,1.6403,300466,0
1987-05-20,1.6324,1.6403,1.6165,1.6324,171125,0
1987-05-21,1.6324,1.6806,1.6324,1.6644,344243,0
1987-05-22,1.6644,1.7045,1.6644,1.6885,255199,0
1987-05-26,1.6806,1.7368,1.6806,1.7368,460650,0
1987-05-27,1.729,1.7368,1.7208,1.7208,432793,0
1987-05-28,1.7208,1.729,1.7208,1.729,126355,0
1987-05-29,1.729,1.7528,1.729,1.7368,476073,0
1987-06-01,1.729,1.729,1.7045,1.7045,103471,0
1987-06-02,1.7045,1.7125,1.6806,1.6966,367130,0
1987-06-03,1.6885,1.729,1.6885,1.7208,77107,0
1987-06-04,1.729,1.729,1.7125,1.729,51236,0
1987-06-05,1.729,1.729,1.6885,1.6966,64173,0
1987-06-08,1.6885,1.6966,1.6644,1.6966,534771,0
1987-06-09,1.6806,1.6885,1.6806,1.6806,103471,0
1987-06-10,1.6885,1.7208,1.6806,1.6885,126355,0
1987-06-11,1.7045,1.7045,1.6806,1.6885,51736,0
1987-06-12,1.6966,1.7045,1.6806,1.6885,129838,0
1987-06-15,1.6966,1.729,1.6885,1.729,218882,0
1987-06-16,1.729,1.7847,1.729,1.7772,608893,0
1987-06-17,1.7772,1.7931,1.7609,1.7847,170630,0
1987-06-18,1.7772,1.8014,1.7691,1.7772,226343,0
1987-06-19,1.7772,1.8092,1.7609,1.8092,268132,0
1987-06-22,1.8172,1.8251,1.7847,1.8014,357179,0
1987-06-23,1.8014,1.8014,1.7528,1.7772,128346,0
1987-06-24,1.7448,1.7847,1.7448,1.7448,92528,0
1987-06-25,1.7368,1.7847,1.7368,1.7847,119889,0
1987-06-26,1.7847,1.7847,1.7528,1.7609,440750,0
1987-06-29,1.7609,1.7772,1.7609,1.7609,64669,0
1987-06-30,1.7609,1.7609,1.729,1.7368,141776,0
1987-07-01,1.7368,1.7368,1.7045,1.7045,88549,0
1987-07-02,1.7125,1.7368,1.7045,1.729,130831,0
1987-07-06,1.7368,1.7448,1.729,1.7368,92528,0
1987-07-07,1.7448,1.7772,1.7368,1.7772,109941,0
1987-07-08,1.7772,1.8092,1.7448,1.8092,112425,0
1987-07-09,1.8092,1.8331,1.8014,1.8092,325838,0
1987-07-10,1.8014,1.8014,1.7691,1.7931,90040,0
1987-07-13,1.7772,1.7772,1.7609,1.7772,79097,0
1987-07-14,1.7847,1.8331,1.7772,1.8251,381551,0
1987-07-15,1.8251,1.8331,1.8092,1.8251,196001,0
1987-07-16,1.8172,1.8412,1.8014,1.8412,404938,0
1987-07-17,1.8412,1.8412,1.8092,1.8092,191026,0
1987-07-20,1.8092,1.8331,1.7931,1.7931,127850,0
1987-07-21,1.7931,1.8251,1.7931,1.8172,103471,0
1987-07-22,1.8092,1.8172,1.7772,1.7847,89046,0
1987-07-23,1.7931,1.8092,1.7931,1.8014,113919,0
1987-07-24,1.8014,1.8331,1.8014,1.8251,162170,0
1987-07-27,1.8331,1.8412,1.8251,1.8412,124863,0
1987-07-28,1.8412,1.9296,1.8412,1.9136,274599,0
1987-07-29,1.9136,2.0023,1.8976,1.9941,410903,0
1987-07-30,1.9862,2.0344,1.9781,2.0263,846683,0
1987-07-31,2.0182,2.0344,2.0102,2.0102,319870,0
1987-08-03,2.0102,2.0344,1.9941,2.0102,275593,0
1987-08-04,2.0102,2.0344,1.9941,2.0102,391006,0
1987-08-05,2.0102,2.0421,2.0102,2.0344,251219,0
1987-08-06,2.0263,2.0506,2.0102,2.0506,319369,0
1987-08-07,2.0506,2.0743,2.0421,2.0506,180580,0
1987-08-10,2.0506,2.0905,2.0506,2.0827,211421,0
1987-08-11,2.0743,2.1148,2.0102,2.0585,334794,0
1987-08-12,2.0666,2.0666,2.0023,2.0102,246244,0
1987-08-13,2.0182,2.0421,2.0102,2.0344,210428,0
1987-08-14,2.0344,2.0344,1.9622,1.9862,231320,0
1987-08-17,1.9862,2.0102,1.9862,1.9941,83077,0
1987-08-18,2.0023,2.0102,1.9781,1.9941,70143,0
1987-08-19,1.9862,2.0102,1.9622,2.0102,236790,0
1987-08-20,2.0102,2.0743,2.0102,2.0743,97501,0
1987-08-21,2.0743,2.0827,2.0585,2.0743,214407,0
1987-08-24,2.0666,2.0666,2.0344,2.0421,62182,0
1987-08-25,2.0344,2.0506,2.0182,2.0344,238785,0
1987-08-26,2.0182,2.0182,1.9622,1.9622,146252,0
1987-08-27,1.9541,1.9541,1.9136,1.9296,112924,0
1987-08-28,1.922,1.9296,1.9136,1.922,137298,0
1987-08-31,1.9136,1.9136,1.8172,1.9136,538748,0
1987-09-01,1.9136,1.9459,1.8331,1.8412,152722,0
1987-09-02,1.8574,1.8816,1.7691,1.8251,379563,0
1987-09-03,1.8251,1.8251,1.7691,1.7847,290519,0
1987-09-04,1.8014,1.8092,1.7448,1.8092,463636,0
1987-09-08,1.8014,1.8331,1.7609,1.8251,215402,0
1987-09-09,1.8251,1.8331,1.8014,1.8092,132822,0
1987-09-10,1.8172,1.8896,1.8092,1.8816,715350,0
1987-09-11,1.8896,1.8976,1.8816,1.8816,132328,0
1987-09-14,1.8976,1.8976,1.8412,1.8896,225849,0
1987-09-15,1.8976,1.8976,1.8412,1.8574,87555,0
1987-09-16,1.8655,1.8655,1.8092,1.8574,71635,0
1987-09-17,1.8655,1.8655,1.8251,1.8331,50243,0
1987-09-18,1.8251,1.9296,1.8172,1.9296,227836,0
1987-09-21,1.9459,2.0102,1.9296,1.9541,284051,0
1987-09-22,1.9541,2.0182,1.922,2.0182,184560,0
1987-09-23,2.0182,2.0743,2.0182,2.0666,316386,0
1987-09-24,2.0506,2.0743,2.0506,2.0506,404938,0
1987-09-25,2.0421,2.0585,2.0344,2.0506,162170,0
1987-09-28,2.0585,2.0743,2.0421,2.0743,253705,0
1987-09-29,2.0743,2.0905,2.0506,2.0743,376079,0
1987-09-30,2.0743,2.1312,2.0743,2.1312,551189,0
1987-10-01,2.1469,2.1629,2.1312,2.1629,262161,0
1987-10-02,2.1469,2.1629,2.1312,2.1469,118893,0
1987-10-05,2.1469,2.1629,2.1312,2.1389,145758,0
1987-10-06,2.1312,2.1312,2.0666,2.0666,260671,0
1987-10-07,2.0585,2.0585,2.0263,2.0263,266638,0
1987-10-08,2.0421,2.0585,2.0263,2.0421,120882,0
1987-10-09,2.0344,2.0421,1.9781,1.9941,303952,0
1987-10-12,1.9941,2.0263,1.9941,2.0102,90540,0
1987-10-13,2.0263,2.0743,2.0263,2.0585,320363,0
1987-10-14,2.0421,2.0421,1.9781,2.0023,162170,0
1987-10-15,1.9941,2.0023,1.9459,1.9459,181577,0
1987-10-16,1.9296,1.9296,1.8092,1.8092,227338,0
1987-10-19,1.7609,1.7609,1.5039,1.5039,693464,0
1987-10-20,1.5517,1.6644,1.5198,1.5842,773056,0
1987-10-21,1.6644,1.6644,1.5358,1.5679,984975,0
1987-10-22,1.5517,1.5517,1.4313,1.4955,295493,0
1987-10-23,1.3909,1.4313,1.3909,1.4313,362154,0
1987-10-26,1.3994,1.3994,1.3349,1.351,176595,0
1987-10-27,1.3349,1.3668,1.3107,1.3429,299472,0
1987-10-28,1.3268,1.351,1.2865,1.351,461150,0
1987-10-29,1.3349,1.3994,1.3349,1.3909,285048,0
1987-10-30,1.4552,1.4874,1.4473,1.4795,379563,0
1987-11-02,1.4874,1.5358,1.4795,1.5198,196994,0
1987-11-03,1.5198,1.5198,1.4235,1.4874,221869,0
1987-11-04,1.4795,1.5517,1.4552,1.5115,293503,0
1987-11-05,1.4955,1.5517,1.4955,1.5517,368621,0
1987-11-06,1.5439,1.5679,1.5198,1.5358,177097,0
1987-11-09,1.5115,1.5198,1.4631,1.4955,84069,0
1987-11-10,1.4795,1.5115,1.4552,1.4631,461646,0
1987-11-11,1.4717,1.4795,1.4552,1.4717,154709,0
1987-11-12,1.4955,1.4955,1.4631,1.4795,256693,0
1987-11-13,1.4795,1.4795,1.4473,1.4473,118396,0
1987-11-16,1.4552,1.4795,1.4235,1.4313,161676,0
1987-11-17,1.4473,1.4631,1.4473,1.4552,163665,0
1987-11-18,1.4631,1.4717,1.4313,1.4717,135310,0
1987-11-19,1.4717,1.4717,1.4473,1.4473,114415,0
1987-11-20,1.4313,1.4473,1.4235,1.4313,141776,0
1987-11-23,1.3994,1.3994,1.351,1.3589,372600,0
1987-11-24,1.3589,1.4473,1.3589,1.4313,335788,0
1987-11-25,1.4235,1.4552,1.4235,1.4552,221372,0
1987-11-27,1.4631,1.4631,1.4393,1.4393,91534,0
1987-11-30,1.3668,1.3831,1.3107,1.3349,302457,0
1987-12-01,1.3349,1.3831,1.3349,1.3831,87555,0
1987-12-02,1.3668,1.3668,1.3349,1.351,75615,0
1987-12-03,1.3349,1.3349,1.3187,1.3187,161676,0
1987-12-04,1.3107,1.3268,1.2865,1.3107,187540,0
1987-12-07,1.3187,1.3589,1.3107,1.3589,534771,0
1987-12-08,1.3831,1.4235,1.375,1.3994,497961,0
1987-12-09,1.4313,1.5198,1.4235,1.4795,410404,0
1987-12-10,1.4473,1.4552,1.4152,1.4152,257685,0
1987-12-11,1.4073,1.4552,1.4073,1.4313,89540,0
1987-12-14,1.4473,1.592,1.4393,1.5842,1145653,0
1987-12-15,1.592,1.6165,1.5358,1.5358,295992,0
1987-12-16,1.5517,1.5758,1.5439,1.5758,235797,0
1987-12-17,1.5842,1.5842,1.5358,1.5597,375088,0
1987-12-18,1.5842,1.6002,1.5758,1.6002,254204,0
1987-12-21,1.5842,1.6165,1.5842,1.6082,148245,0
1987-12-22,1.6165,1.6885,1.6082,1.6885,437770,0
1987-12-23,1.6724,1.7208,1.6724,1.7208,319870,0
1987-12-24,1.7208,1.7448,1.7208,1.7208,93521,0
1987-12-28,1.7125,1.7125,1.7045,1.7045,198983,0
1987-12-29,1.7045,1.7125,1.7045,1.7125,276591,0
1987-12-30,1.729,1.7448,1.7208,1.7368,93521,0
1987-12-31,1.729,1.7448,1.729,1.7368,70143,0
1988-01-04,1.729,1.7847,1.729,1.7609,198487,0
1988-01-05,1.7772,1.8092,1.7609,1.7931,445725,0
1988-01-06,1.8014,1.8014,1.729,1.7448,389014,0
1988-01-07,1.729,1.7528,1.7208,1.7528,140286,0
1988-01-08,1.7528,1.7609,1.7125,1.7125,240274,0
1988-01-11,1.7125,1.7528,1.7125,1.7528,229829,0
1988-01-12,1.7609,1.7609,1.7208,1.7448,204956,0
1988-01-13,1.729,1.7931,1.729,1.7772,178591,0
1988-01-14,1.7772,1.7772,1.7448,1.7448,228833,0
1988-01-15,1.7609,1.7847,1.7528,1.7609,377576,0
1988-01-18,1.7528,1.7609,1.7528,1.7609,81582,0
1988-01-19,1.7609,1.7609,1.7368,1.7448,230823,0
1988-01-20,1.7448,1.7448,1.729,1.729,197990,0
1988-01-21,1.729,1.7368,1.7045,1.7125,205454,0
1988-01-22,1.7208,1.729,1.7125,1.7125,188538,0
1988-01-25,1.729,1.7609,1.7208,1.7448,97501,0
1988-01-26,1.7368,1.7528,1.7368,1.7448,113919,0
1988-01-27,1.7528,1.7528,1.7208,1.729,85566,0
1988-01-28,1.7208,1.729,1.6885,1.6885,358174,0
1988-01-29,1.7045,1.7045,1.6885,1.7045,94518,0
1988-02-01,1.7125,1.7125,1.6644,1.7045,198983,0
1988-02-02,1.6885,1.7045,1.6644,1.6724,88549,0
1988-02-03,1.6885,1.7045,1.6324,1.6403,98994,0
1988-02-04,1.6564,1.6966,1.6403,1.6966,80091,0
1988-02-05,1.6885,1.7045,1.6403,1.6403,55717,0
1988-02-08,1.6324,1.6564,1.6082,1.6564,171125,0
1988-02-09,1.6564,1.6644,1.6403,1.6644,28851,0
1988-02-10,1.6644,1.6644,1.6403,1.6484,87555,0
1988-02-11,1.6484,1.6644,1.6082,1.6082,131332,0
1988-02-12,1.6243,1.6885,1.6243,1.6885,119889,0
1988-02-16,1.6644,1.7045,1.6484,1.7045,193016,0
1988-02-17,1.7125,1.7125,1.6806,1.6966,106952,0
1988-02-18,1.6966,1.6966,1.6644,1.6644,108445,0
1988-02-19,1.6806,1.7045,1.6644,1.7045,63179,0
1988-02-22,1.6966,1.729,1.6885,1.729,231320,0
1988-02-23,1.7208,1.7528,1.7125,1.7125,72627,0
1988-02-24,1.729,1.7448,1.7208,1.7368,101483,0
1988-02-25,1.729,1.7609,1.729,1.7528,183562,0
1988-02-26,1.7528,1.7609,1.729,1.7528,476073,0
1988-02-29,1.7609,1.7609,1.7448,1.7528,255199,0
1988-03-01,1.7528,1.7609,1.729,1.7528,516865,0
1988-03-02,1.7528,1.7609,1.7368,1.7448,389515,0
1988-03-03,1.7448,1.7528,1.7208,1.729,147747,0
1988-03-04,1.729,1.7448,1.6885,1.7125,127850,0
1988-03-07,1.7045,1.7208,1.6885,1.7208,95015,0
1988-03-08,1.729,1.7528,1.729,1.7528,113422,0
1988-03-09,1.7772,1.8251,1.7772,1.8014,240769,0
1988-03-10,1.8014,1.8092,1.7847,1.7931,226343,0
1988-03-11,1.8014,1.8014,1.7528,1.7691,342253,0
1988-03-14,1.7609,1.7931,1.7609,1.7609,771563,0
1988-03-15,1.7691,1.7847,1.7609,1.7847,195502,0
1988-03-16,1.7931,1.8251,1.7931,1.8251,324347,0
1988-03-17,1.8331,1.8574,1.8251,1.8493,294499,0
1988-03-18,1.8574,1.9057,1.8331,1.9057,275100,0
1988-03-21,1.8976,1.8976,1.8816,1.8896,86061,0
1988-03-22,1.8896,1.9057,1.8896,1.9057,327330,0
1988-03-23,1.9057,1.922,1.9057,1.922,68652,0
1988-03-24,1.9057,1.9459,1.8976,1.9296,250719,0
1988-03-25,1.9296,1.9378,1.9136,1.9296,181577,0
1988-03-28,1.9136,1.9136,1.8896,1.8976,192023,0
1988-03-29,1.9057,1.9136,1.8896,1.8896,305937,0
1988-03-30,1.8896,1.8976,1.8493,1.8493,79097,0
1988-03-31,1.8493,1.8493,1.8092,1.8172,346233,0
1988-04-04,1.8331,1.8331,1.7448,1.7931,89046,0
1988-04-05,1.7448,1.7772,1.7448,1.7691,180082,0
1988-04-06,1.7772,1.8736,1.7772,1.8736,226343,0
1988-04-07,1.8736,1.8736,1.8655,1.8736,98493,0
1988-04-08,1.8736,1.8896,1.8736,1.8896,66163,0
1988-04-11,1.9057,1.9057,1.8736,1.8816,97002,0
1988-04-12,1.8816,1.8816,1.8574,1.8816,118893,0
1988-04-13,1.8493,1.8574,1.8331,1.8574,200974,0
1988-04-14,1.8092,1.8331,1.7448,1.7448,332309,0
1988-04-15,1.7528,1.7528,1.729,1.729,106457,0
1988-04-18,1.729,1.729,1.7045,1.7125,152722,0
1988-04-19,1.729,1.7368,1.6806,1.6806,241764,0
1988-04-20,1.6724,1.6885,1.6724,1.6724,254699,0
1988-04-21,1.6885,1.7125,1.6564,1.6724,313897,0
1988-04-22,1.6724,1.6966,1.6564,1.6966,95015,0
1988-04-25,1.6966,1.7045,1.6885,1.6885,80586,0
1988-04-26,1.7045,1.729,1.6806,1.7045,689481,0
1988-04-27,1.7045,1.7125,1.7045,1.7045,186051,0
1988-04-28,1.6885,1.7045,1.6806,1.7045,97002,0
1988-04-29,1.6966,1.7125,1.6806,1.7045,185055,0
1988-05-02,1.6966,1.6966,1.6724,1.6885,87057,0
1988-05-03,1.6885,1.7125,1.6885,1.7045,473585,0
1988-05-04,1.7125,1.7368,1.7045,1.7208,739725,0
1988-05-05,1.7208,1.7208,1.6966,1.7045,233307,0
1988-05-06,1.7045,1.729,1.6806,1.6806,166152,0
1988-05-09,1.6885,1.7045,1.6484,1.6564,120882,0
1988-05-10,1.6564,1.6564,1.6484,1.6564,147747,0
1988-05-11,1.6564,1.6724,1.6403,1.6564,158690,0
1988-05-12,1.6724,1.7045,1.6724,1.7045,80091,0
1988-05-13,1.7125,1.7368,1.7125,1.7368,403942,0
1988-05-16,1.7368,1.7609,1.7368,1.7448,314396,0
1988-05-17,1.7528,1.7691,1.729,1.7448,262661,0
1988-05-18,1.7368,1.7448,1.6724,1.6724,162671,0
1988-05-19,1.6724,1.6724,1.6243,1.6324,254204,0
1988-05-20,1.6403,1.6564,1.6243,1.6403,152225,0
1988-05-23,1.6564,1.6564,1.6243,1.6324,82579,0
1988-05-24,1.6403,1.6564,1.6403,1.6564,131332,0
1988-05-25,1.6724,1.6724,1.6564,1.6564,90040,0
1988-05-26,1.6564,1.6724,1.6484,1.6564,155208,0
1988-05-27,1.6403,1.6484,1.6243,1.6403,104965,0
1988-05-31,1.6403,1.6484,1.6082,1.6243,151727,0
1988-06-01,1.6243,1.6484,1.6165,1.6484,809869,0
1988-06-02,1.6484,1.6644,1.6403,1.6564,360161,0
1988-06-03,1.6724,1.7125,1.6724,1.7045,313402,0
1988-06-06,1.7125,1.7208,1.6966,1.7045,83570,0
1988-06-07,1.6966,1.7125,1.6724,1.7125,195502,0
1988-06-08,1.7045,1.7931,1.7045,1.7772,365136,0
1988-06-09,1.7772,1.8092,1.7691,1.7931,346233,0
1988-06-10,1.7931,1.8331,1.7931,1.8092,273108,0
1988-06-13,1.8251,1.8736,1.8092,1.8493,212913,0
1988-06-14,1.8574,1.9057,1.8574,1.8896,315394,0
1988-06-15,1.8816,1.8896,1.8736,1.8896,232316,0
1988-06-16,1.8816,1.8816,1.8014,1.8014,358672,0
1988-06-17,1.7609,1.8092,1.7609,1.8014,275100,0
1988-06-20,1.8092,1.8331,1.8014,1.8014,105960,0
1988-06-21,1.8092,1.8493,1.7931,1.8493,129838,0
1988-06-22,1.8412,1.8574,1.8331,1.8412,508408,0
1988-06-23,1.8412,1.8412,1.8251,1.8412,287033,0
1988-06-24,1.8412,1.8493,1.8331,1.8493,70638,0
1988-06-27,1.8574,1.8574,1.8172,1.8172,118396,0
1988-06-28,1.8251,1.8816,1.8172,1.8736,127349,0
1988-06-29,1.8574,1.8736,1.8331,1.8412,235797,0
1988-06-30,1.8412,1.8976,1.8251,1.8976,323347,0
1988-07-01,1.8976,1.8976,1.8574,1.8655,126855,0
1988-07-05,1.8574,1.9136,1.8574,1.9057,230823,0
1988-07-06,1.8976,1.9296,1.8976,1.9057,259675,0
1988-07-07,1.9057,1.9136,1.8816,1.8976,196001,0
1988-07-08,1.8816,1.922,1.8816,1.9136,187540,0
1988-07-11,1.922,1.9622,1.9136,1.9622,149237,0
1988-07-12,1.9459,1.9541,1.9378,1.9459,93026,0
1988-07-13,1.9378,1.9699,1.9296,1.9622,101981,0
1988-07-14,1.9622,1.9781,1.9541,1.9699,431301,0
1988-07-15,1.9781,1.9862,1.9622,1.9699,139789,0
1988-07-18,1.9622,1.9781,1.9622,1.9781,100984,0
1988-07-19,1.9699,1.9941,1.9622,1.9781,880012,0
1988-07-20,1.9862,1.9941,1.9781,1.9941,78597,0
1988-07-21,1.9862,1.9941,1.9699,1.9862,111932,0
1988-07-22,1.9699,1.9699,1.9459,1.9622,178089,0
1988-07-25,1.9622,1.9699,1.9622,1.9622,89540,0
1988-07-26,1.9459,1.9699,1.9459,1.9699,113919,0
1988-07-27,1.9622,1.9699,1.9622,1.9622,177594,0
1988-07-28,1.9622,1.9622,1.9622,1.9622,83077,0
1988-07-29,1.9622,2.0743,1.9622,2.0743,196001,0
1988-08-01,2.0585,2.0666,2.0506,2.0585,219382,0
1988-08-02,2.0666,2.0743,2.0506,2.0666,264155,0
1988-08-03,2.0506,2.0585,2.0263,2.0263,421846,0
1988-08-04,2.0263,2.0263,1.9699,1.9862,407916,0
1988-08-05,1.9862,1.9941,1.9699,1.9862,231817,0
1988-08-08,1.9699,1.9862,1.9699,1.9699,498955,0
1988-08-09,1.9862,1.9862,1.9699,1.9699,361158,0
1988-08-10,1.9699,1.9862,1.9622,1.9699,192518,0
1988-08-11,1.9622,2.0102,1.9622,2.0102,402447,0
1988-08-12,2.0182,2.0182,1.9941,1.9941,188538,0
1988-08-15,1.9862,1.9862,1.9699,1.9699,125860,0
1988-08-16,1.9622,1.9699,1.9622,1.9622,149733,0
1988-08-17,1.9622,1.9699,1.9622,1.9622,74620,0
1988-08-18,1.9622,1.9622,1.9296,1.9459,95512,0
1988-08-19,1.9459,1.9622,1.9459,1.9622,37310,0
1988-08-22,1.9541,1.9541,1.9296,1.9378,79097,0
1988-08-23,1.9296,1.9296,1.9136,1.9136,29848,0
1988-08-24,1.9296,1.9296,1.9136,1.9296,64669,0
1988-08-25,1.9296,1.9296,1.8493,1.8816,358672,0
1988-08-26,1.8816,1.8976,1.8736,1.8736,49252,0
1988-08-29,1.8816,1.9136,1.8816,1.9136,36315,0
1988-08-30,1.9136,1.9296,1.9057,1.9296,73129,0
1988-08-31,1.9378,1.9541,1.9296,1.9296,58204,0
1988-09-01,1.9296,1.9459,1.9136,1.9136,102975,0
1988-09-02,1.9296,1.9541,1.9296,1.9459,136801,0
1988-09-06,1.9459,1.9459,1.9378,1.9459,29352,0
1988-09-07,1.9541,1.9622,1.9459,1.9541,40793,0
1988-09-08,1.9378,1.9541,1.9296,1.9459,68652,0
1988-09-09,1.9459,1.9699,1.9378,1.9622,40292,0
1988-09-12,1.9622,1.9699,1.9136,1.9136,71139,0
1988-09-13,1.9057,1.9057,1.8574,1.9057,158196,0
1988-09-14,1.9136,1.9296,1.8736,1.9057,108445,0
1988-09-15,1.9057,1.9296,1.8976,1.9136,89540,0
1988-09-16,1.9057,1.9136,1.8896,1.9057,225349,0
1988-09-19,1.8976,1.8976,1.8736,1.8816,61188,0
1988-09-20,1.8736,1.8976,1.8736,1.8816,43279,0
1988-09-21,1.8816,1.9296,1.8816,1.9296,252213,0
1988-09-22,1.9378,1.9622,1.8655,1.9057,319870,0
1988-09-23,1.9057,1.9136,1.8976,1.9136,67156,0
1988-09-26,1.8976,1.8976,1.8896,1.8896,107453,0
1988-09-27,1.8896,1.8896,1.8574,1.8736,101483,0
1988-09-28,1.8736,1.8736,1.8251,1.8493,78597,0
1988-09-29,1.8412,1.8736,1.8412,1.8574,156204,0
1988-09-30,1.8655,1.8736,1.8493,1.8493,233809,0
1988-10-03,1.8655,1.8736,1.8251,1.8574,85566,0
1988-10-04,1.8493,1.8655,1.8412,1.8574,87057,0
1988-10-05,1.8655,1.8655,1.8412,1.8412,181076,0
1988-10-06,1.8331,1.8574,1.8331,1.8493,54719,0
1988-10-07,1.8736,1.9136,1.8655,1.9136,201470,0
1988-10-10,1.9136,1.9459,1.9136,1.9296,143269,0
1988-10-11,1.922,1.9459,1.9136,1.9459,57707,0
1988-10-12,1.9296,1.9296,1.8655,1.8736,122871,0
1988-10-13,1.8736,1.8736,1.8493,1.8493,242764,0
1988-10-14,1.8574,1.8655,1.8412,1.8493,145261,0
1988-10-17,1.8493,1.8574,1.8412,1.8574,56711,0
1988-10-18,1.8574,1.8574,1.8574,1.8574,98994,0
1988-10-19,1.8574,1.8574,1.8331,1.8412,122375,0
1988-10-20,1.8574,1.8736,1.8574,1.8736,368621,0
1988-10-21,1.8896,1.9459,1.8896,1.9459,169635,0
1988-10-24,1.9459,1.9941,1.9378,1.9941,206946,0
1988-10-25,1.9862,1.9941,1.9781,1.9862,259675,0
1988-10-26,1.9941,2.0102,1.9941,1.9941,201968,0
1988-10-27,1.9941,1.9941,1.9378,1.9459,193512,0
1988-10-28,1.9459,1.9781,1.9459,1.9622,93521,0
1988-10-31,1.9622,1.9699,1.9541,1.9622,174610,0
1988-11-01,1.9459,1.9541,1.9296,1.9459,210428,0
1988-11-02,1.9459,1.9622,1.9296,1.9296,113919,0
1988-11-03,1.9378,1.9622,1.922,1.9622,85065,0
1988-11-04,1.9459,1.9622,1.9459,1.9541,91534,0
1988-11-07,1.9459,1.9459,1.9136,1.9136,61686,0
1988-11-08,1.9136,1.9296,1.9136,1.922,63179,0
1988-11-09,1.922,1.9296,1.8896,1.8896,38305,0
1988-11-10,1.9057,1.9057,1.8896,1.8976,77607,0
1988-11-11,1.8896,1.8896,1.8655,1.8736,105460,0
1988-11-14,1.8736,1.8896,1.8736,1.8736,50243,0
1988-11-15,1.8736,1.8816,1.8736,1.8736,110438,0
1988-11-16,1.8655,1.8816,1.8574,1.8736,311410,0
1988-11-17,1.8655,1.8896,1.8655,1.8816,518359,0
1988-11-18,1.8736,1.8816,1.8574,1.8816,71635,0
1988-11-21,1.8736,1.8896,1.8574,1.8816,219876,0
1988-11-22,1.8736,1.8896,1.8574,1.8896,102975,0
1988-11-23,1.8896,1.8976,1.8816,1.8896,93521,0
1988-11-25,1.8896,1.8976,1.8896,1.8976,561138,0
1988-11-28,1.8896,1.922,1.8896,1.9136,22387,0
1988-11-29,1.922,1.9296,1.9057,1.9057,66163,0
1988-11-30,1.9057,1.9781,1.9057,1.9781,86560,0
1988-12-01,1.9622,1.9781,1.9459,1.9459,72131,0
1988-12-02,1.9378,1.9459,1.9296,1.9296,46760,0
1988-12-05,1.922,1.9862,1.922,1.9622,70638,0
1988-12-06,1.9622,1.9781,1.9459,1.9459,110933,0
1988-12-07,1.9459,1.9862,1.9459,1.9781,65165,0
1988-12-08,1.9622,1.9781,1.9622,1.9622,27857,0
1988-12-09,1.9781,1.9862,1.9622,1.9699,105960,0
1988-12-12,1.9699,1.9941,1.9541,1.9541,46760,0
1988-12-13,1.9541,1.9862,1.9541,1.9781,158690,0
1988-12-14,1.9781,1.9781,1.9781,1.9781,28851,0
1988-12-15,1.9781,2.0182,1.9781,2.0102,339768,0
1988-12-16,1.9781,2.0182,1.9781,2.0182,218385,0
1988-12-19,2.0102,2.0585,2.0102,2.0585,82080,0
1988-12-20,2.0585,2.0905,2.0585,2.0743,158690,0
1988-12-21,2.0743,2.0905,2.0344,2.0666,132328,0
1988-12-22,2.0421,2.0743,2.0344,2.0666,127349,0
1988-12-23,2.0743,2.0827,2.0743,2.0743,20896,0
1988-12-27,2.0986,2.0986,2.0743,2.0743,80091,0
1988-12-28,2.0743,2.1067,2.0743,2.1067,156701,0
1988-12-29,2.1148,2.1469,2.1148,2.1389,287534,0
1988-12-30,2.1389,2.1629,2.1148,2.1148,163665,0
1989-01-03,2.0827,2.0827,2.0023,2.0506,167646,0
1989-01-04,2.0344,2.0506,2.0102,2.0102,102479,0
1989-01-05,2.0182,2.0182,1.9941,2.0102,1119789,0
1989-01-06,2.0102,2.0263,2.0023,2.0102,93026,0
1989-01-09,2.0263,2.0743,2.0263,2.0743,150236,0
1989-01-10,2.0666,2.0827,2.0506,2.0743,66661,0
1989-01-11,2.0743,2.0827,2.0585,2.0743,108944,0
1989-01-12,2.0827,2.0905,2.0743,2.0743,385531,0
1989-01-13,2.0743,2.0905,2.0585,2.0827,119889,0
1989-01-16,2.0743,2.0743,2.0506,2.0506,30346,0
1989-01-17,2.0344,2.0585,2.0263,2.0421,44770,0
1989-01-18,2.0506,2.0743,2.0263,2.0585,97002,0
1989-01-19,2.0506,2.0666,2.0506,2.0506,44275,0
1989-01-20,2.0506,2.0506,2.0182,2.0263,114415,0
1989-01-23,2.0263,2.0344,1.9862,2.0102,156204,0
1989-01-24,2.0263,2.1148,2.0263,2.1067,534771,0
1989-01-25,2.1148,2.1148,2.0743,2.0827,155704,0
1989-01-26,2.0905,2.1226,2.0743,2.1148,208933,0
1989-01-27,2.1226,2.1226,2.0743,2.0827,247240,0
1989-01-30,2.0905,2.1226,2.0905,2.1226,181577,0
1989-01-31,2.1226,2.1952,2.1226,2.1792,316884,0
1989-02-01,2.1792,2.1952,2.1226,2.1389,109442,0
1989-02-02,2.1389,2.1551,2.1389,2.1551,112425,0
1989-02-03,2.1629,2.2032,2.1629,2.1952,96009,0
1989-02-06,2.1952,2.2112,2.1952,2.1952,146252,0
1989-02-07,2.1952,2.2112,2.1952,2.2112,148245,0
1989-02-08,2.2112,2.2996,2.2112,2.2596,272610,0
1989-02-09,2.2596,2.3159,2.2353,2.2996,286539,0
1989-02-10,2.2756,2.2916,2.2353,2.2596,174112,0
1989-02-13,2.2436,2.2436,2.1708,2.1708,212418,0
1989-02-14,2.1792,2.1952,2.1708,2.1952,169635,0
1989-02-15,2.1952,2.2274,2.1952,2.2112,96009,0
1989-02-16,2.2193,2.2436,2.2112,2.2112,149733,0
1989-02-17,2.2112,2.2436,2.2112,2.2436,61686,0
1989-02-21,2.2353,2.2353,2.1952,2.2112,93521,0
1989-02-22,2.2032,2.2274,2.1952,2.2032,152722,0
1989-02-23,2.1952,2.2032,2.1792,2.1952,143269,0
1989-02-24,2.187,2.187,2.1226,2.1389,139288,0
1989-02-27,2.1469,2.1469,2.1226,2.1226,237787,0
1989-02-28,2.1226,2.1708,2.1226,2.1389,123866,0
1989-03-01,2.1551,2.1551,2.1067,2.1067,197990,0
1989-03-02,2.1148,2.1226,2.1148,2.1226,139288,0
1989-03-03,2.1226,2.1226,2.0986,2.1226,101981,0
1989-03-06,2.1148,2.1226,2.0905,2.1226,154215,0
1989-03-07,2.1469,2.1469,2.1148,2.1148,166648,0
1989-03-08,2.1148,2.1226,2.1148,2.1148,56711,0
1989-03-09,2.1148,2.1226,2.0905,2.1067,123369,0
1989-03-10,2.0905,2.0986,2.0506,2.0743,268132,0
1989-03-13,2.0827,2.1226,2.0743,2.1148,322358,0
1989-03-14,2.1148,2.1629,2.1148,2.1551,176100,0
1989-03-15,2.1629,2.1952,2.1629,2.187,129340,0
1989-03-16,2.1952,2.2274,2.1952,2.2274,129340,0
1989-03-17,2.1792,2.1792,2.1629,2.1629,246244,0
1989-03-20,2.1551,2.1551,2.1226,2.1469,105460,0
1989-03-21,2.1551,2.1629,2.1148,2.1148,95512,0
1989-03-22,2.1148,2.1389,2.0827,2.1067,94518,0
1989-03-23,2.1067,2.1148,2.0905,2.0986,223857,0
1989-03-27,2.1067,2.1067,2.0986,2.1067,61188,0
1989-03-28,2.1067,2.1067,2.0666,2.0827,186551,0
1989-03-29,2.0827,2.0827,2.0666,2.0827,241764,0
1989-03-30,2.0827,2.0905,2.0743,2.0827,191524,0
1989-03-31,2.0905,2.1148,2.0905,2.1148,248234,0
1989-04-03,2.1067,2.1067,2.0827,2.0905,188538,0
1989-04-04,2.0905,2.1067,2.0743,2.0827,123369,0
1989-04-05,2.0905,2.1067,2.0905,2.1067,214907,0
1989-04-06,2.1067,2.1148,2.0986,2.1067,265645,0
1989-04-07,2.1067,2.1389,2.0986,2.1312,94019,0
1989-04-10,2.1389,2.1551,2.1148,2.1312,96509,0
1989-04-11,2.1312,2.1389,2.1312,2.1312,184061,0
1989-04-12,2.1389,2.1551,2.1312,2.1312,71139,0
1989-04-13,2.1312,2.1389,2.1226,2.1312,73624,0
1989-04-14,2.1312,2.1792,2.1312,2.1792,117897,0
1989-04-17,2.1792,2.1952,2.1708,2.1952,44770,0
1989-04-18,2.1952,2.2515,2.1952,2.2353,592479,0
1989-04-19,2.2436,2.2835,2.2353,2.2675,153715,0
1989-04-20,2.2596,2.2756,2.2274,2.2274,246244,0
1989-04-21,2.2353,2.2596,2.2274,2.2436,262161,0
1989-04-24,2.2515,2.2515,2.2274,2.2274,77607,0
1989-04-25,2.2274,2.2274,2.2112,2.2193,310915,0
1989-04-26,2.2193,2.2193,2.1792,2.1952,186551,0
1989-04-27,2.1792,2.2112,2.1792,2.2112,325340,0
1989-04-28,2.2193,2.2193,2.2032,2.2032,569098,0
1989-05-01,2.1952,2.1952,2.1551,2.1792,308925,0
1989-05-02,2.1629,2.2112,2.1629,2.1952,440750,0
1989-05-03,2.187,2.2032,2.187,2.1952,173616,0
1989-05-04,2.1952,2.2032,2.1952,2.2032,164162,0
1989-05-05,2.2032,2.2193,2.1792,2.1792,145261,0
1989-05-08,2.1792,2.2032,2.1551,2.1792,263157,0
1989-05-09,2.1708,2.187,2.1629,2.1792,164162,0
1989-05-10,2.1708,2.1952,2.1708,2.1952,89540,0
1989-05-11,2.187,2.2112,2.1792,2.1952,56711,0
1989-05-12,2.2274,2.2274,2.2193,2.2274,138794,0
1989-05-15,2.2436,2.2756,2.2436,2.2596,319870,0
1989-05-16,2.2515,2.2675,2.2436,2.2515,227836,0
1989-05-17,2.2596,2.3077,2.2515,2.3077,272610,0
1989-05-18,2.2916,2.3159,2.2916,2.2996,103970,0
1989-05-19,2.3159,2.3639,2.3159,2.3639,133322,0
1989-05-22,2.3639,2.372,2.2996,2.3159,150236,0
1989-05-23,2.3159,2.3159,2.2756,2.2835,187540,0
1989-05-24,2.2596,2.2756,2.2515,2.2675,326337,0
1989-05-25,2.2675,2.2996,2.2675,2.2996,52233,0
1989-05-26,2.2996,2.348,2.2916,2.348,324347,0
1989-05-30,2.372,2.3963,2.3639,2.3801,314895,0
1989-05-31,2.3963,2.4121,2.3963,2.4041,236294,0
1989-06-01,2.3963,2.4041,2.348,2.348,159184,0
1989-06-02,2.3399,2.372,2.3399,2.3639,47258,0
1989-06-05,2.348,2.3801,2.348,2.348,61686,0
1989-06-06,2.3639,2.4446,2.3399,2.4362,1438165,0
1989-06-07,2.4446,2.4446,2.4283,2.4283,316884,0
1989-06-08,2.4283,2.4525,2.4283,2.4446,91534,0
1989-06-09,2.4446,2.4927,2.4446,2.4845,179089,0
1989-06-12,2.4765,2.4927,2.4606,2.4845,152225,0
1989-06-13,2.4845,2.5732,2.4845,2.5648,222867,0
1989-06-14,2.581,2.5888,2.5491,2.5491,78597,0
1989-06-15,2.5007,2.5089,2.4606,2.4765,436772,0
1989-06-16,2.4685,2.4927,2.4606,2.4927,425328,0
1989-06-19,2.4927,2.5407,2.4927,2.5407,69149,0
1989-06-20,2.5491,2.5648,2.5331,2.5331,233809,0
1989-06-21,2.5331,2.5491,2.5089,2.5331,111431,0
1989-06-22,2.5331,2.5648,2.4927,2.5089,160184,0
1989-06-23,2.5331,2.5732,2.5331,2.5732,170133,0
1989-06-26,2.581,2.6455,2.581,2.6376,64173,0
1989-06-27,2.6376,2.6612,2.6213,2.6612,190528,0
1989-06-28,2.6455,2.6533,2.613,2.6293,64669,0
1989-06-29,2.6213,2.6213,2.4927,2.4927,172123,0
1989-06-30,2.4927,2.4927,2.4446,2.4606,230823,0
1989-07-03,2.4606,2.4765,2.3963,2.4201,140784,0
1989-07-05,2.4201,2.4765,2.4201,2.4606,1413290,0
1989-07-06,2.4765,2.5089,2.4765,2.4927,61686,0
1989-07-07,2.5007,2.5648,2.5007,2.5407,188041,0
1989-07-10,2.5407,2.5974,2.5407,2.581,179581,0
1989-07-11,2.5888,2.5974,2.5732,2.5732,101981,0
1989-07-12,2.5974,2.613,2.581,2.6053,95015,0
1989-07-13,2.613,2.6213,2.5974,2.613,37807,0
1989-07-14,2.613,2.6778,2.613,2.6778,485523,0
1989-07-17,2.6778,2.6778,2.6293,2.6612,72627,0
1989-07-18,2.6293,2.6293,2.6053,2.6213,108944,0
1989-07-19,2.6293,2.6695,2.6293,2.6695,474081,0
1989-07-20,2.6695,2.7016,2.6612,2.6938,195003,0
1989-07-21,2.6778,2.7098,2.6778,2.7098,133322,0
1989-07-24,2.7098,2.75,2.7098,2.7418,199981,0
1989-07-25,2.75,2.8143,2.7339,2.7418,266143,0
1989-07-26,2.7418,2.8143,2.7339,2.8143,90540,0
1989-07-27,2.8304,2.8545,2.8143,2.8464,168636,0
1989-07-28,2.8545,2.8545,2.8224,2.8224,85065,0
1989-07-31,2.8304,2.8706,2.8224,2.8706,61686,0
1989-08-01,2.8706,2.8706,2.7579,2.7661,134811,0
1989-08-02,2.7661,2.7661,2.7098,2.7418,189532,0
1989-08-03,2.7418,2.7661,2.7339,2.7579,44275,0
1989-08-04,2.7579,2.7661,2.7339,2.7418,107950,0
1989-08-07,2.75,2.7902,2.7418,2.7902,352702,0
1989-08-08,2.7981,2.8706,2.7821,2.8627,209434,0
1989-08-09,2.8545,2.8868,2.8464,2.8464,458657,0
1989-08-10,2.8464,2.8868,2.8304,2.8706,239281,0
1989-08-11,2.8786,2.8868,2.8706,2.8706,167646,0
1989-08-14,2.8627,2.8706,2.8385,2.8385,149237,0
1989-08-15,2.8464,2.8545,2.7981,2.8464,187540,0
1989-08-16,2.8464,2.8706,2.8143,2.8706,85065,0
1989-08-17,2.8706,2.8706,2.7981,2.8464,98994,0
1989-08-18,2.8464,2.8706,2.8464,2.8706,144760,0
1989-08-21,2.8706,2.8706,2.8385,2.8385,86560,0
1989-08-22,2.8304,2.8385,2.8304,2.8304,82080,0
1989-08-23,2.8304,2.8627,2.8224,2.8627,114915,0
1989-08-24,2.8706,2.983,2.8545,2.983,186551,0
1989-08-25,2.9753,2.9993,2.9429,2.9429,72131,0
1989-08-28,2.9429,2.9587,2.9108,2.9429,120882,0
1989-08-29,2.9429,2.967,2.9108,2.9429,89046,0
1989-08-30,2.9348,2.967,2.8706,2.9108,101483,0
1989-08-31,2.9188,2.9429,2.9108,2.9429,75115,0
1989-09-01,2.9587,2.9912,2.9587,2.9912,89046,0
1989-09-05,2.983,2.983,2.9348,2.9429,52233,0
1989-09-06,2.9429,2.9429,2.774,2.8304,286539,0
1989-09-07,2.8385,2.8706,2.774,2.774,138295,0
1989-09-08,2.7981,2.8304,2.75,2.8062,169635,0
1989-09-11,2.7981,2.8304,2.7981,2.7981,364637,0
1989-09-12,2.7981,2.8143,2.7821,2.7821,106952,0
1989-09-13,2.7821,2.7821,2.75,2.75,251219,0
1989-09-14,2.7339,2.7339,2.6938,2.7098,194010,0
1989-09-15,2.7098,2.7259,2.7016,2.7098,315394,0
1989-09-18,2.7098,2.75,2.7098,2.7259,97501,0
1989-09-19,2.7178,2.7259,2.7016,2.7098,237291,0
1989-09-20,2.7098,2.7259,2.7098,2.7098,349715,0
1989-09-21,2.7098,2.7098,2.6612,2.6612,138794,0
1989-09-22,2.6778,2.6938,2.6695,2.6938,240769,0
1989-09-25,2.6938,2.6938,2.6376,2.6376,219876,0
1989-09-26,2.6376,2.6376,2.6053,2.613,292509,0
1989-09-27,2.613,2.6293,2.5974,2.5974,187049,0
1989-09-28,2.5974,2.5974,2.5732,2.581,152722,0
1989-09-29,2.581,2.581,2.4606,2.5648,809869,0
1989-10-02,2.5732,2.6053,2.5648,2.5974,288530,0
1989-10-03,2.613,2.6455,2.5974,2.6455,208436,0
1989-10-04,2.6778,2.6778,2.613,2.6455,171125,0
1989-10-05,2.6533,2.6695,2.6455,2.6455,228337,0
1989-10-06,2.6533,2.6533,2.613,2.6293,43279,0
1989-10-09,2.6376,2.6455,2.6293,2.6455,35817,0
1989-10-10,2.6533,2.6778,2.6455,2.6455,138794,0
1989-10-11,2.6376,2.6612,2.6376,2.6455,176595,0
1989-10-12,2.6455,2.6938,2.6455,2.6855,179581,0
1989-10-13,2.6778,2.6855,2.6293,2.6293,312406,0
1989-10-16,2.5888,2.5888,2.4927,2.5491,841705,0
1989-10-17,2.5491,2.5491,2.5089,2.5168,167149,0
1989-10-18,2.5248,2.5569,2.5168,2.5491,492984,0
1989-10-19,2.5648,2.6376,2.5648,2.6293,223857,0
1989-10-20,2.6376,2.7259,2.6376,2.7016,281068,0
1989-10-23,2.7098,2.7418,2.6778,2.6855,168636,0
1989-10-24,2.6938,2.6938,2.613,2.613,187049,0
1989-10-25,2.5732,2.6053,2.5732,2.5974,117401,0
1989-10-26,2.581,2.5888,2.5248,2.581,152225,0
1989-10-27,2.5648,2.5732,2.5168,2.5248,146753,0
1989-10-30,2.5331,2.5491,2.5248,2.5331,67156,0
1989-10-31,2.5407,2.5732,2.5248,2.5732,129838,0
1989-11-01,2.5648,2.5974,2.5648,2.5888,123369,0
1989-11-02,2.581,2.5974,2.5732,2.5888,85566,0
1989-11-03,2.581,2.5974,2.5648,2.581,197990,0
1989-11-06,2.5648,2.5648,2.5407,2.5407,106952,0
1989-11-07,2.5407,2.581,2.5407,2.5732,222365,0
1989-11-08,2.5732,2.581,2.5648,2.5648,169140,0
1989-11-09,2.5491,2.5648,2.5491,2.5648,59695,0
1989-11-10,2.5648,2.5732,2.5569,2.5648,56215,0
1989-11-13,2.5648,2.5732,2.5491,2.5569,283057,0
1989-11-14,2.5648,2.5648,2.5407,2.5407,92528,0
1989-11-15,2.5407,2.581,2.5407,2.5732,104965,0
1989-11-16,2.581,2.581,2.5491,2.5491,153221,0
1989-11-17,2.5491,2.5732,2.5491,2.5491,121382,0
1989-11-20,2.5648,2.5648,2.5407,2.5407,101483,0
1989-11-21,2.5407,2.5569,2.5407,2.5491,285048,0
1989-11-22,2.5491,2.581,2.5491,2.5648,220375,0
1989-11-24,2.581,2.6053,2.581,2.6053,9950,0
1989-11-27,2.613,2.6938,2.613,2.6455,133322,0
1989-11-28,2.6293,2.6855,2.6293,2.6376,290021,0
1989-11-29,2.6293,2.6293,2.613,2.613,46265,0
1989-11-30,2.6293,2.6455,2.613,2.6376,204456,0
1989-12-01,2.6293,2.7178,2.6293,2.6938,416376,0
1989-12-04,2.6455,2.6455,2.6293,2.6455,254699,0
1989-12-05,2.6293,2.6376,2.613,2.613,103970,0
1989-12-06,2.6053,2.6053,2.5974,2.5974,71635,0
1989-12-07,2.5974,2.613,2.5974,2.5974,34326,0
1989-12-08,2.613,2.613,2.5974,2.613,56711,0
1989-12-11,2.6213,2.6293,2.5974,2.613,96009,0
1989-12-12,2.6213,2.6533,2.613,2.6533,56711,0
1989-12-13,2.6533,2.6612,2.6293,2.6293,27857,0
1989-12-14,2.6376,2.6455,2.6376,2.6455,97998,0
1989-12-15,2.6612,2.6612,2.6455,2.6533,310417,0
1989-12-18,2.6533,2.6695,2.6293,2.6376,125860,0
1989-12-19,2.613,2.6293,2.6053,2.6213,191524,0
1989-12-20,2.6213,2.6293,2.613,2.6293,79097,0
1989-12-21,2.6376,2.6455,2.613,2.6213,58204,0
1989-12-22,2.6293,2.6293,2.6293,2.6293,10450,0
1989-12-26,2.613,2.613,2.613,2.613,8458,0
1989-12-27,2.613,2.6293,2.613,2.6293,24875,0
1989-12-28,2.6293,2.6938,2.6293,2.6778,116906,0
1989-12-29,2.6695,2.6938,2.6455,2.6938,100489,0
1990-01-02,2.6778,2.7339,2.6695,2.7339,101483,0
1990-01-03,2.7178,2.7821,2.7178,2.7821,131332,0
1990-01-04,2.7821,2.7902,2.7661,2.774,196001,0
1990-01-05,2.7821,2.7821,2.7339,2.75,92528,0
1990-01-08,2.7418,2.8143,2.7418,2.8062,42781,0
1990-01-09,2.8062,2.8143,2.7098,2.7098,111431,0
1990-01-10,2.7016,2.7098,2.6778,2.7098,58701,0
1990-01-11,2.7098,2.7098,2.6778,2.7016,81582,0
1990-01-12,2.6938,2.6938,2.6293,2.6455,170630,0
1990-01-15,2.6213,2.6213,2.581,2.581,160680,0
1990-01-16,2.5569,2.5648,2.5331,2.5648,165657,0
1990-01-17,2.5648,2.5648,2.5331,2.5407,344243,0
1990-01-18,2.5331,2.5331,2.4685,2.4927,116906,0
1990-01-19,2.4927,2.5089,2.4446,2.4446,268132,0
1990-01-22,2.4446,2.4446,2.3159,2.3159,161676,0
1990-01-23,2.3159,2.3639,2.2436,2.3237,355685,0
1990-01-24,2.2996,2.2996,2.2515,2.2916,136801,0
1990-01-25,2.2916,2.3559,2.2274,2.2436,245249,0
1990-01-26,2.2436,2.2675,2.1708,2.2353,167646,0
1990-01-29,2.2436,2.2436,2.187,2.2112,79593,0
1990-01-30,2.2112,2.2112,2.1551,2.1708,166152,0
1990-01-31,2.1792,2.2916,2.1708,2.2756,163665,0
1990-02-01,2.2756,2.2916,2.2596,2.2756,70143,0
1990-02-02,2.2596,2.3399,2.2436,2.3159,187049,0
1990-02-05,2.3159,2.3159,2.2916,2.3077,63179,0
1990-02-06,2.2996,2.2996,2.2515,2.2675,64669,0
1990-02-07,2.2515,2.3159,2.2436,2.2996,154215,0
1990-02-08,2.2996,2.3159,2.2675,2.2675,842200,0
1990-02-09,2.2675,2.3159,2.2675,2.3077,354193,0
1990-02-12,2.2996,2.3077,2.2675,2.2756,122871,0
1990-02-13,2.2675,2.2675,2.2515,2.2596,65666,0
1990-02-14,2.2515,2.2675,2.2515,2.2675,115409,0
1990-02-15,2.2515,2.2675,2.2515,2.2675,64669,0
1990-02-16,2.2675,2.2675,2.2436,2.2436,100984,0
1990-02-20,2.2436,2.2436,2.1551,2.1792,87555,0
1990-02-21,2.1792,2.2353,2.1629,2.2353,130831,0
1990-02-22,2.2274,2.2353,2.1952,2.1952,46265,0
1990-02-23,2.2032,2.2032,2.1792,2.1792,81582,0
1990-02-26,2.187,2.2515,2.1792,2.2515,76114,0
1990-02-27,2.2515,2.3801,2.2515,2.3801,461150,0
1990-02-28,2.3963,2.4685,2.3963,2.4525,852155,0
1990-03-01,2.4446,2.5407,2.4283,2.5407,397973,0
1990-03-02,2.5331,2.6293,2.5331,2.6293,200476,0
1990-03-05,2.613,2.6533,2.613,2.613,256196,0
1990-03-06,2.6213,2.6213,2.5732,2.5888,156701,0
1990-03-07,2.581,2.613,2.5648,2.613,218385,0
1990-03-08,2.613,2.6612,2.613,2.6455,102975,0
1990-03-09,2.6455,2.6695,2.6213,2.6293,153715,0
1990-03-12,2.6293,2.6612,2.6293,2.6533,118893,0
1990-03-13,2.6455,2.6455,2.5888,2.5888,109941,0
1990-03-14,2.581,2.5888,2.5407,2.581,84571,0
1990-03-15,2.581,2.5888,2.581,2.581,42286,0
1990-03-16,2.6293,2.6938,2.6293,2.6938,293006,0
1990-03-19,2.6938,2.7579,2.6778,2.7418,89046,0
1990-03-20,2.7418,2.7981,2.7418,2.7661,264648,0
1990-03-21,2.7661,2.8304,2.7661,2.8224,230328,0
1990-03-22,2.8143,2.8143,2.774,2.7981,221372,0
1990-03-23,2.7981,2.9188,2.7981,2.9188,262161,0
1990-03-26,2.9587,2.9753,2.8947,2.8947,202963,0
1990-03-27,2.8868,2.8868,2.7981,2.8868,142272,0
1990-03-28,2.8868,2.9188,2.8627,2.9188,409413,0
1990-03-29,2.9108,2.9108,2.8868,2.9108,55216,0
1990-03-30,2.8947,2.9348,2.8464,2.9348,486518,0
1990-04-02,2.927,2.927,2.8706,2.8786,60194,0
1990-04-03,2.8627,2.9108,2.8385,2.9108,85566,0
1990-04-04,2.9108,2.9188,2.8868,2.8947,91534,0
1990-04-05,2.8947,2.927,2.8868,2.9188,421846,0
1990-04-06,2.9188,2.9587,2.9188,2.927,200476,0
1990-04-09,2.8947,2.9188,2.8868,2.9108,94518,0
1990-04-10,2.9108,2.9108,2.8868,2.8868,39798,0
1990-04-11,2.8706,2.8706,2.8304,2.8304,70143,0
1990-04-12,2.8143,2.9108,2.8062,2.8947,178591,0
1990-04-16,2.8868,2.9027,2.8627,2.8627,43279,0
1990-04-17,2.8627,2.8706,2.8304,2.8304,58701,0
1990-04-18,2.8304,2.8627,2.7981,2.7981,67654,0
1990-04-19,2.8062,2.8062,2.7178,2.7339,154215,0
1990-04-20,2.7339,2.7339,2.6855,2.6938,120882,0
1990-04-23,2.7016,2.7098,2.6778,2.7098,202463,0
1990-04-24,2.7098,2.7661,2.7098,2.75,265645,0
1990-04-25,2.7579,2.7661,2.7339,2.75,24377,0
1990-04-26,2.75,2.8062,2.75,2.7821,296981,0
1990-04-27,2.7902,2.8627,2.7902,2.8627,417370,0
1990-04-30,2.8627,2.8868,2.8545,2.8627,461646,0
1990-05-01,2.8627,2.8706,2.8627,2.8627,102975,0
1990-05-02,2.8706,2.8706,2.8464,2.8464,197495,0
1990-05-03,2.8385,2.8706,2.8304,2.8627,77607,0
1990-05-04,2.8627,2.8627,2.8304,2.8385,144760,0
1990-05-07,2.8464,2.8464,2.8224,2.8304,116906,0
1990-05-08,2.8304,2.8464,2.8143,2.8304,30842,0
1990-05-09,2.8304,2.9027,2.8304,2.9027,98493,0
1990-05-10,2.8868,2.9188,2.8786,2.9108,207937,0
1990-05-11,2.9188,2.9188,2.8868,2.9108,226841,0
1990-05-14,2.9027,2.9429,2.8947,2.9348,377576,0
1990-05-15,2.9188,2.927,2.9027,2.9027,184560,0
1990-05-16,2.8868,2.9108,2.8868,2.8868,61686,0
1990-05-17,2.9188,2.9587,2.9188,2.9509,606903,0
1990-05-18,2.9348,2.9509,2.927,2.9348,344740,0
1990-05-21,2.9348,3.0877,2.927,3.0717,379563,0
1990-05-22,3.1118,3.1118,3.0635,3.0877,428813,0
1990-05-23,3.0877,3.1761,3.0877,3.1761,537758,0
1990-05-24,3.1761,3.1843,3.1683,3.1683,265645,0
1990-05-25,3.1843,3.1843,3.12,3.1356,252711,0
1990-05-29,3.128,3.2245,3.12,3.2164,163167,0
1990-05-30,3.2245,3.2404,3.2083,3.2164,162170,0
1990-05-31,3.2083,3.2727,3.2083,3.2404,275100,0
1990-06-01,3.2404,3.2404,3.2164,3.2164,200974,0
1990-06-04,3.2325,3.2484,3.2245,3.2484,307931,0
1990-06-05,3.2484,3.2966,3.2484,3.2966,239777,0
1990-06-06,3.2886,3.3211,3.2727,3.2886,383045,0
1990-06-07,3.2966,3.3532,3.2966,3.329,215896,0
1990-06-08,3.3211,3.329,3.3128,3.3211,188041,0
1990-06-11,3.3128,3.3128,3.2966,3.3128,109941,0
1990-06-12,3.3128,3.3211,3.2966,3.3128,123866,0
1990-06-13,3.3128,3.3532,3.3051,3.329,174112,0
1990-06-14,3.3451,3.3451,3.3128,3.3211,85566,0
1990-06-15,3.3128,3.3211,3.2966,3.2966,283554,0
1990-06-18,3.2966,3.3128,3.2003,3.2003,92032,0
1990-06-19,3.1843,3.1843,3.0958,3.1601,427819,0
1990-06-20,3.1761,3.1761,3.128,3.1601,215896,0
1990-06-21,3.1683,3.2003,3.1601,3.2003,210925,0
1990-06-22,3.2003,3.2083,3.12,3.12,189038,0
1990-06-25,3.1118,3.1118,3.0717,3.0958,117401,0
1990-06-26,3.1038,3.1356,3.1038,3.12,107950,0
1990-06-27,3.12,3.12,3.0635,3.0635,77107,0
1990-06-28,3.0556,3.1118,3.0556,3.1038,112425,0
1990-06-29,3.1118,3.12,3.1038,3.12,142272,0
1990-07-02,3.12,3.1843,3.1118,3.1683,60194,0
1990-07-03,3.1683,3.2003,3.1601,3.1761,21891,0
1990-07-05,3.1843,3.2164,3.1761,3.2083,143768,0
1990-07-06,3.2003,3.2245,3.1922,3.2245,153715,0
1990-07-09,3.2404,3.2484,3.2164,3.2404,45271,0
1990-07-10,3.2567,3.3211,3.2484,3.3128,216394,0
1990-07-11,3.3211,3.4736,3.3128,3.4657,294994,0
1990-07-12,3.5378,3.6586,3.5219,3.6424,546213,0
1990-07-13,3.6343,3.6343,3.5057,3.5136,336284,0
1990-07-16,3.5219,3.5378,3.5057,3.5219,124863,0
1990-07-17,3.5136,3.5703,3.4736,3.5703,166152,0
1990-07-18,3.5703,3.5862,3.5136,3.5539,143269,0
1990-07-19,3.5539,3.5539,3.4817,3.4817,67654,0
1990-07-20,3.5136,3.5136,3.4736,3.4736,51736,0
1990-07-23,3.4415,3.4415,3.3051,3.3051,264648,0
1990-07-24,3.3128,3.3128,3.2806,3.2886,439257,0
1990-07-25,3.2966,3.4015,3.2966,3.4015,289025,0
1990-07-26,3.4173,3.4415,3.3849,3.4415,112425,0
1990-07-27,3.4415,3.4495,3.4334,3.4495,98493,0
1990-07-30,3.4495,3.4897,3.4495,3.4897,146252,0
1990-07-31,3.5057,3.5621,3.4897,3.5621,207444,0
1990-08-01,3.5862,3.5862,3.5461,3.5621,210925,0
1990-08-02,3.5539,3.5539,3.4817,3.4817,138295,0
1990-08-03,3.1601,3.3051,3.12,3.3051,611380,0
1990-08-06,3.2404,3.2404,3.1601,3.2164,276591,0
1990-08-07,3.1843,3.1922,3.0796,3.0877,337282,0
1990-08-08,3.1038,3.128,3.0796,3.0877,110933,0
1990-08-09,3.0877,3.0877,3.0312,3.0312,141776,0
1990-08-10,3.0393,3.0393,2.9509,2.9912,153221,0
1990-08-13,2.967,3.0717,2.9509,3.0717,167646,0
1990-08-14,3.0717,3.0877,3.0476,3.0635,90540,0
1990-08-15,3.0796,3.1683,3.0796,3.1118,189038,0
1990-08-16,3.12,3.12,2.9993,2.9993,312905,0
1990-08-17,2.9753,2.9753,2.9027,2.9108,569594,0
1990-08-20,2.9027,2.9027,2.774,2.774,146252,0
1990-08-21,2.774,2.774,2.6695,2.75,304946,0
1990-08-22,2.7579,2.8062,2.6855,2.6938,129838,0
1990-08-23,2.6695,2.6778,2.6213,2.6612,222365,0
1990-08-24,2.6938,2.7902,2.6855,2.774,160680,0
1990-08-27,3.0877,3.0877,2.9993,3.0073,296981,0
1990-08-28,3.0073,3.0073,2.9753,2.9993,157693,0
1990-08-29,2.9912,3.0073,2.983,2.9993,126355,0
1990-08-30,2.9993,2.9993,2.983,2.983,108944,0
1990-08-31,2.9753,3.0155,2.9753,3.0155,94518,0
1990-09-04,2.9993,3.0155,2.9912,3.0155,60689,0
1990-09-05,3.0155,3.0155,2.9912,3.0073,85065,0
1990-09-06,3.0073,3.0312,2.983,2.9912,293006,0
1990-09-07,2.9993,3.0235,2.9912,2.9993,93521,0
1990-09-10,3.0312,3.12,3.0312,3.0717,195003,0
1990-09-11,3.0635,3.0717,3.0312,3.0393,100984,0
1990-09-12,3.0312,3.0393,2.9429,2.9587,147247,0
1990-09-13,2.9509,2.9509,2.7661,2.7661,229329,0
1990-09-14,2.774,2.774,2.6213,2.7259,489502,0
1990-09-17,2.7178,2.7178,2.6695,2.6855,63179,0
1990-09-18,2.6855,2.6938,2.6293,2.6778,124367,0
1990-09-19,2.6855,2.7178,2.6293,2.6293,222365,0
1990-09-20,2.6293,2.6293,2.5007,2.5089,182069,0
1990-09-21,2.5248,2.5407,2.5007,2.5407,165657,0
1990-09-24,2.5331,2.5331,2.4446,2.4685,162671,0
1990-09-25,2.4845,2.5331,2.4845,2.5089,274101,0
1990-09-26,2.5089,2.5089,2.4446,2.4765,247240,0
1990-09-27,2.5089,2.5089,2.4685,2.4927,101483,0
1990-09-28,2.4845,2.5089,2.4685,2.5007,162170,0
1990-10-01,2.5089,2.6376,2.5089,2.6376,219382,0
1990-10-02,2.6695,2.7579,2.6695,2.7178,139288,0
1990-10-03,2.7178,2.7178,2.6533,2.6695,187049,0
1990-10-04,2.6612,2.6938,2.581,2.6778,135310,0
1990-10-05,2.6612,2.6612,2.6293,2.6455,117401,0
1990-10-08,2.6938,2.774,2.6938,2.7661,92528,0
1990-10-09,2.7339,2.7339,2.6455,2.6455,161177,0
1990-10-10,2.6376,2.6695,2.613,2.6293,201470,0
1990-10-11,2.6376,2.6533,2.5648,2.5648,130336,0
1990-10-12,2.581,2.7259,2.581,2.7016,75115,0
1990-10-15,2.6938,2.7098,2.6455,2.6938,333799,0
1990-10-16,2.6778,2.7016,2.6695,2.6778,99990,0
1990-10-17,2.6855,2.7339,2.6778,2.7016,96509,0
1990-10-18,2.75,2.8706,2.75,2.8385,170630,0
1990-10-19,2.8706,3.0073,2.8706,3.0073,233809,0
1990-10-22,2.983,3.0073,2.9188,2.9993,330811,0
1990-10-23,2.983,3.0155,2.967,2.967,164162,0
1990-10-24,2.9348,2.9753,2.9188,2.9188,161676,0
1990-10-25,2.9188,2.9188,2.8464,2.8627,178089,0
1990-10-26,2.8545,2.8545,2.8304,2.8385,134811,0
1990-10-29,2.8385,2.8464,2.8304,2.8304,66163,0
1990-10-30,2.8627,2.8786,2.8464,2.8627,106952,0
1990-10-31,2.8627,2.8627,2.774,2.774,755146,0
1990-11-01,2.774,2.7821,2.3801,2.3801,1420257,0
1990-11-02,2.388,2.5089,2.3801,2.5089,1960499,0
1990-11-05,2.5089,2.5248,2.4765,2.4927,220375,0
1990-11-06,2.5007,2.5007,2.4446,2.4606,187049,0
1990-11-07,2.4525,2.4525,2.3963,2.4201,81582,0
1990-11-08,2.4283,2.4525,2.4121,2.4362,110933,0
1990-11-09,2.4446,2.4525,2.4283,2.4525,107453,0
1990-11-12,2.4606,2.5248,2.4606,2.5248,416877,0
1990-11-13,2.5168,2.5168,2.4685,2.4845,149237,0
1990-11-14,2.4845,2.5491,2.4765,2.5007,230328,0
1990-11-15,2.4927,2.4927,2.4765,2.4845,261667,0
1990-11-16,2.4927,2.5089,2.4446,2.4685,164662,0
1990-11-19,2.5007,2.5888,2.4765,2.5732,726792,0
1990-11-20,2.5648,2.6293,2.5491,2.5888,609889,0
1990-11-21,2.581,2.581,2.5491,2.5569,140784,0
1990-11-23,2.5569,2.5569,2.5331,2.5331,66661,0
1990-11-26,2.5331,2.5648,2.4765,2.5648,274599,0
1990-11-27,2.5648,2.6053,2.5331,2.6053,142272,0
1990-11-28,2.6053,2.6376,2.6053,2.6376,194010,0
1990-11-29,2.6376,2.6855,2.6376,2.6778,147247,0
1990-11-30,2.6778,2.7981,2.6612,2.7661,379563,0
1990-12-03,2.774,2.7821,2.7016,2.7259,122375,0
1990-12-04,2.7339,2.7579,2.7259,2.7259,135310,0
1990-12-05,2.7178,2.7259,2.6612,2.6612,124367,0
1990-12-06,2.6938,2.7178,2.613,2.6455,655654,0
1990-12-07,2.6612,2.6695,2.6455,2.6455,119889,0
1990-12-10,2.6455,2.6938,2.6376,2.6612,283057,0
1990-12-11,2.6533,2.6695,2.6533,2.6612,178591,0
1990-12-12,2.6612,2.6695,2.6612,2.6695,109442,0
1990-12-13,2.6778,2.7178,2.6695,2.6938,359167,0
1990-12-14,2.6778,2.6855,2.6612,2.6695,292509,0
1990-12-17,2.6695,2.6778,2.6455,2.6612,203462,0
1990-12-18,2.6612,2.774,2.6612,2.75,431796,0
1990-12-19,2.7661,2.8062,2.7661,2.7902,286043,0
1990-12-20,2.774,2.8224,2.774,2.8224,164662,0
1990-12-21,2.8224,2.8224,2.774,2.8143,302457,0
1990-12-24,2.8143,2.8143,2.7661,2.7661,76607,0
1990-12-26,2.7661,2.7821,2.7579,2.7661,97002,0
1990-12-27,2.7661,2.7661,2.7579,2.7579,61188,0
1990-12-28,2.7661,2.7981,2.7661,2.7902,130336,0
1990-12-31,2.7902,2.7902,2.7661,2.7902,126855,0
1991-01-02,2.7902,2.7902,2.774,2.7821,229829,0
1991-01-03,2.7902,2.7902,2.7259,2.7259,483533,0
1991-01-04,2.6855,2.6938,2.6612,2.6855,374091,0
1991-01-07,2.6778,2.7418,2.6053,2.6293,701920,0
1991-01-08,2.6213,2.6213,2.5732,2.6053,580540,0
1991-01-09,2.6778,2.6778,2.5648,2.581,556661,0
1991-01-10,2.5974,2.6213,2.5888,2.6053,774550,0
1991-01-11,2.6053,2.6053,2.581,2.6053,126855,0
1991-01-14,2.5974,2.6612,2.5732,2.6612,196994,0
1991-01-15,2.6612,2.6612,2.6213,2.6455,94518,0
1991-01-16,2.6293,2.6938,2.6293,2.6778,117401,0
1991-01-17,2.8304,2.9027,2.8304,2.9027,463636,0
1991-01-18,2.8545,2.9348,2.7661,2.9348,717838,0
1991-01-21,2.8868,2.8868,2.8545,2.8627,271618,0
1991-01-22,2.8545,2.8706,2.8464,2.8464,119889,0
1991-01-23,2.8545,2.9509,2.8545,2.9429,356186,0
1991-01-24,2.9993,3.0958,2.9993,3.0235,243757,0
1991-01-25,3.0312,3.0717,3.0155,3.0235,94518,0
1991-01-28,3.0235,3.0476,3.0155,3.0312,106952,0
1991-01-29,3.0235,3.0556,2.9993,3.0556,90040,0
1991-01-30,3.0476,3.0717,3.0476,3.0556,157693,0
1991-01-31,3.0556,3.1601,3.0556,3.0958,199481,0
1991-02-01,3.1038,3.1038,3.0155,3.0958,294002,0
1991-02-04,3.0958,3.1519,3.0476,3.1519,150729,0
1991-02-05,3.1843,3.2484,3.144,3.2164,394984,0
1991-02-06,3.2164,3.2966,3.1922,3.2806,223359,0
1991-02-07,3.2727,3.2966,3.2484,3.2806,291016,0
1991-02-08,3.2484,3.2567,3.2003,3.2404,276093,0
1991-02-11,3.2484,3.329,3.2484,3.329,157200,0
1991-02-12,3.3128,3.3773,3.3128,3.329,114915,0
1991-02-13,3.3128,3.4093,3.2966,3.4093,211421,0
1991-02-14,3.4093,3.4736,3.2567,3.2567,228337,0
1991-02-15,3.2484,3.3773,3.2484,3.3612,148245,0
1991-02-19,3.3532,3.3532,3.3128,3.3211,132822,0
1991-02-20,3.2886,3.2966,3.2484,3.2484,75615,0
1991-02-21,3.2567,3.2567,3.1519,3.1519,187049,0
1991-02-22,3.1519,3.1922,3.1118,3.1843,400454,0
1991-02-25,3.1922,3.2567,3.1683,3.1683,391006,0
1991-02-26,3.1356,3.1356,3.0717,3.1038,246741,0
1991-02-27,3.1038,3.1843,3.0717,3.1843,393491,0
1991-02-28,3.2245,3.2567,3.1843,3.2083,390508,0
1991-03-01,3.2164,3.2164,3.1922,3.2164,188041,0
1991-03-04,3.2083,3.3128,3.2083,3.2966,190528,0
1991-03-05,3.2966,3.4173,3.2966,3.4015,253209,0
1991-03-06,3.3935,3.498,3.3532,3.498,253209,0
1991-03-07,3.6023,3.6264,3.5944,3.5944,399462,0
1991-03-08,3.5862,3.6102,3.5782,3.6023,260671,0
1991-03-11,3.5944,3.6023,3.5944,3.6023,197495,0
1991-03-12,3.5944,3.6102,3.5944,3.5944,192023,0
1991-03-13,3.6102,3.6102,3.5539,3.5782,227338,0
1991-03-14,3.5782,3.5944,3.5539,3.5621,202463,0
1991-03-15,3.5862,3.5862,3.5297,3.5539,293503,0
1991-03-18,3.5461,3.5539,3.4817,3.5219,73129,0
1991-03-19,3.5057,3.5461,3.4897,3.5057,179581,0
1991-03-20,3.4817,3.498,3.4495,3.4573,229829,0
1991-03-21,3.4573,3.4736,3.4254,3.4254,176595,0
1991-03-22,3.4657,3.4817,3.4495,3.4657,282558,0
1991-03-25,3.4495,3.4897,3.4334,3.4334,40292,0
1991-03-26,3.4334,3.4657,3.4334,3.4495,83570,0
1991-03-27,3.4495,3.498,3.4495,3.4897,84069,0
1991-03-28,3.4897,3.5057,3.4817,3.5057,108445,0
1991-04-01,3.5136,3.5539,3.4817,3.4897,225349,0
1991-04-02,3.5057,3.5219,3.5057,3.5219,68652,0
1991-04-03,3.5461,3.5461,3.4897,3.5057,249728,0
1991-04-04,3.5136,3.5219,3.5057,3.5219,110933,0
1991-04-05,3.5057,3.5057,3.4657,3.4736,205454,0
1991-04-08,3.4736,3.4817,3.4573,3.4817,180580,0
1991-04-09,3.4736,3.4817,3.4334,3.4334,147747,0
1991-04-10,3.4334,3.4415,3.4093,3.4415,682022,0
1991-04-11,3.4495,3.5219,3.4495,3.4897,126855,0
1991-04-12,3.5057,3.6184,3.5057,3.6023,260169,0
1991-04-15,3.5944,3.6264,3.5539,3.5539,458657,0
1991-04-16,3.5539,3.5539,3.5057,3.5539,62681,0
1991-04-17,3.5461,3.6908,3.5297,3.6908,198487,0
1991-04-18,3.6908,3.739,3.6908,3.7146,230328,0
1991-04-19,3.7146,3.7146,3.6264,3.6343,225349,0
1991-04-22,3.6586,3.6825,3.6343,3.6343,80091,0
1991-04-23,3.6264,3.763,3.6184,3.6184,601434,0
1991-04-24,3.6184,3.6184,3.5461,3.6023,714854,0
1991-04-25,3.5944,3.6023,3.5378,3.5621,345237,0
1991-04-26,3.5539,3.6023,3.5461,3.5703,204456,0
1991-04-29,3.5539,3.5703,3.5461,3.5539,152225,0
1991-04-30,3.5461,3.5782,3.5461,3.5539,160184,0
1991-05-01,3.5703,3.6264,3.5703,3.6184,371106,0
1991-05-02,3.6264,3.6825,3.6184,3.6747,123866,0
1991-05-03,3.6747,3.6908,3.6505,3.6505,347726,0
1991-05-06,3.6747,3.739,3.6586,3.7309,144262,0
1991-05-07,3.723,3.739,3.6908,3.6908,171125,0
1991-05-08,3.6908,3.7309,3.6825,3.7309,453188,0
1991-05-09,3.7146,3.7146,3.6184,3.6747,900904,0
1991-05-10,3.6343,3.6908,3.6343,3.6505,886978,0
1991-05-13,3.6505,3.6586,3.6102,3.6184,187540,0
1991-05-14,3.6102,3.6102,3.5539,3.5539,498459,0
1991-05-15,3.5539,3.5621,3.4897,3.498,135310,0
1991-05-16,3.5057,3.5461,3.498,3.5219,93521,0
1991-05-17,3.5136,3.5539,3.4817,3.5539,148741,0
1991-05-20,3.5461,3.5461,3.5057,3.5219,112425,0
1991-05-21,3.5219,3.5621,3.5057,3.5297,244749,0
1991-05-22,3.5057,3.5057,3.4093,3.4254,512886,0
1991-05-23,3.4093,3.4093,3.2404,3.2806,1206845,0
1991-05-24,3.2966,3.3532,3.2966,3.329,311909,0
1991-05-28,3.3128,3.329,3.2966,3.329,333799,0
1991-05-29,3.3451,3.4254,3.3366,3.4254,709879,0
1991-05-30,3.4254,3.5782,3.4093,3.5782,365136,0
1991-05-31,3.5703,3.6023,3.5703,3.5944,268132,0
1991-06-03,3.5782,3.6023,3.5461,3.5782,111431,0
1991-06-04,3.5621,3.5703,3.5136,3.5539,204956,0
1991-06-05,3.5539,3.5539,3.5219,3.5219,78102,0
1991-06-06,3.5297,3.5297,3.498,3.498,35817,0
1991-06-07,3.4897,3.498,3.4657,3.4657,137298,0
1991-06-10,3.4495,3.4495,3.4093,3.4093,30842,0
1991-06-11,3.4015,3.4495,3.4015,3.4093,48753,0
1991-06-12,3.4093,3.4093,3.3612,3.3773,272112,0
1991-06-13,3.3612,3.3849,3.3612,3.3849,88052,0
1991-06-14,3.4015,3.498,3.4015,3.4736,218385,0
1991-06-17,3.4657,3.498,3.4573,3.4736,70143,0
1991-06-18,3.4817,3.498,3.4573,3.498,171628,0
1991-06-19,3.498,3.5057,3.4736,3.4817,68154,0
1991-06-20,3.4817,3.5136,3.4817,3.4817,425328,0
1991-06-21,3.4897,3.5461,3.4817,3.5461,142272,0
1991-06-24,3.5297,3.5461,3.5219,3.5297,132328,0
1991-06-25,3.5297,3.5297,3.4495,3.4495,205951,0
1991-06-26,3.4415,3.4495,3.4015,3.4093,147247,0
1991-06-27,3.4254,3.4573,3.4173,3.4573,183065,0
1991-06-28,3.4334,3.4334,3.4093,3.4173,204956,0
1991-07-01,3.4415,3.5461,3.4415,3.5378,192023,0
1991-07-02,3.5461,3.5539,3.5136,3.5461,202463,0
1991-07-03,3.5378,3.5461,3.5057,3.5378,123866,0
1991-07-05,3.5297,3.5461,3.5136,3.5378,32828,0
1991-07-08,3.5219,3.5461,3.5057,3.5461,247240,0
1991-07-09,3.5219,3.5461,3.4817,3.498,329319,0
1991-07-10,3.498,3.5057,3.4254,3.4254,220874,0
1991-07-11,3.4173,3.4657,3.4173,3.4495,243757,0
1991-07-12,3.4657,3.4817,3.4415,3.4495,155208,0
1991-07-15,3.4657,3.4657,3.3773,3.4015,200476,0
1991-07-16,3.4015,3.4093,3.3773,3.3849,228833,0
1991-07-17,3.3849,3.3935,3.3532,3.3532,103471,0
1991-07-18,3.3532,3.3773,3.3532,3.3532,156204,0
1991-07-19,3.3694,3.3694,3.2806,3.2806,103970,0
1991-07-22,3.3211,3.3211,3.2806,3.2886,205454,0
1991-07-23,3.2886,3.3532,3.2806,3.3128,231320,0
1991-07-24,3.3128,3.4093,3.3051,3.4093,270620,0
1991-07-25,3.4173,3.4254,3.3694,3.4254,158196,0
1991-07-26,3.4254,3.4254,3.3694,3.3694,204456,0
1991-07-29,3.3612,3.3612,3.3366,3.3366,103471,0
1991-07-30,3.3366,3.3451,3.329,3.3366,193016,0
1991-07-31,3.329,3.3532,3.329,3.3532,316884,0
1991-08-01,3.3532,3.3849,3.3532,3.3773,397973,0
1991-08-02,3.4254,3.4254,3.3128,3.3451,406424,0
1991-08-05,3.3451,3.3532,3.3128,3.3211,93026,0
1991-08-06,3.329,3.4817,3.329,3.4817,317381,0
1991-08-07,3.5057,3.5539,3.5057,3.5539,186551,0
1991-08-08,3.5621,3.6505,3.4657,3.4657,400454,0
1991-08-09,3.4817,3.498,3.4254,3.4657,140286,0
1991-08-12,3.4817,3.5782,3.4657,3.5539,360663,0
1991-08-13,3.5862,3.6023,3.5703,3.5703,476571,0
1991-08-14,3.5703,3.5944,3.5703,3.5944,293503,0
1991-08-15,3.5862,3.6023,3.5782,3.6023,71139,0
1991-08-16,3.5944,3.5944,3.4817,3.5539,168636,0
1991-08-19,3.4817,3.4817,3.4334,3.4657,231320,0
1991-08-20,3.4817,3.498,3.4657,3.4817,172123,0
1991-08-21,3.5219,3.6505,3.5219,3.6505,153221,0
1991-08-22,3.6665,3.723,3.6665,3.6747,159184,0
1991-08-23,3.6747,3.7472,3.6505,3.7146,327828,0
1991-08-26,3.723,3.7871,3.6825,3.7871,149733,0
1991-08-27,3.7791,3.8595,3.7791,3.8196,452194,0
1991-08-28,3.8112,3.8595,3.8112,3.8595,422348,0
1991-08-29,3.8517,3.8517,3.763,3.8033,127349,0
1991-08-30,3.7871,3.8274,3.7871,3.8196,70143,0
1991-09-03,3.8196,3.8274,3.7472,3.763,135806,0
1991-09-04,3.7551,3.763,3.6825,3.723,74620,0
1991-09-05,3.7551,3.8754,3.7472,3.8033,174112,0
1991-09-06,3.8112,3.8517,3.7791,3.8274,84069,0
1991-09-09,3.8274,3.8274,3.8112,3.8112,38305,0
1991-09-10,3.8112,3.8112,3.7871,3.7871,103970,0
1991-09-11,3.7791,3.7871,3.6747,3.7871,112425,0
1991-09-12,3.7791,3.7791,3.7146,3.7472,100489,0
1991-09-13,3.7309,3.7309,3.6424,3.6424,59695,0
1991-09-16,3.6505,3.6825,3.6424,3.6747,113422,0
1991-09-17,3.6747,3.6747,3.6424,3.6505,35319,0
1991-09-18,3.6424,3.6586,3.6424,3.6505,27857,0
1991-09-19,3.6505,3.7146,3.6505,3.6908,465627,0
1991-09-20,3.6989,3.6989,3.6505,3.6908,270120,0
1991-09-23,3.6747,3.6747,3.6264,3.6505,111431,0
1991-09-24,3.6665,3.6747,3.6505,3.6747,163167,0
1991-09-25,3.6747,3.6747,3.6505,3.6505,225849,0
1991-09-26,3.6505,3.6665,3.6424,3.6586,76607,0
1991-09-27,3.6505,3.6586,3.6424,3.6424,71139,0
1991-09-30,3.6424,3.6505,3.6343,3.6424,161676,0
1991-10-01,3.6343,3.6424,3.6184,3.6264,355685,0
1991-10-02,3.6264,3.6264,3.6102,3.6184,80091,0
1991-10-03,3.5782,3.6424,3.5703,3.6023,308925,0
1991-10-04,3.6264,3.6264,3.5944,3.6264,218385,0
1991-10-07,3.6184,3.6184,3.5862,3.6184,317381,0
1991-10-08,3.6184,3.6264,3.6023,3.6184,462639,0
1991-10-09,3.6184,3.6184,3.6023,3.6023,76607,0
1991-10-10,3.6023,3.6102,3.5944,3.5944,283057,0
1991-10-11,3.6102,3.6102,3.5862,3.5862,182570,0
1991-10-14,3.5782,3.6184,3.5782,3.5782,95512,0
1991-10-15,3.5621,3.6023,3.5539,3.5862,80586,0
1991-10-16,3.5862,3.5944,3.5539,3.5621,98994,0
1991-10-17,3.5539,3.5862,3.5539,3.5782,127850,0
1991-10-18,3.5782,3.6102,3.5782,3.5944,269129,0
1991-10-21,3.6184,3.6184,3.5862,3.6102,57707,0
1991-10-22,3.6102,3.6102,3.5862,3.5862,293006,0
1991-10-23,3.5862,3.6264,3.5703,3.6264,211916,0
1991-10-24,3.6264,3.6264,3.5862,3.5944,48753,0
1991-10-25,3.5944,3.5944,3.5621,3.5703,33330,0
1991-10-28,3.5703,3.5862,3.5461,3.5703,162170,0
1991-10-29,3.5703,3.6264,3.5539,3.6184,196994,0
1991-10-30,3.6184,3.6505,3.6023,3.6264,153221,0
1991-10-31,3.6184,3.6184,3.6023,3.6023,29352,0
1991-11-01,3.6023,3.6424,3.6023,3.6424,151727,0
1991-11-04,3.6184,3.6586,3.6023,3.6102,658641,0
1991-11-05,3.5944,3.5944,3.5378,3.5378,322358,0
1991-11-06,3.5219,3.6264,3.5136,3.5944,197495,0
1991-11-07,3.6264,3.6264,3.6023,3.6023,119393,0
1991-11-08,3.5944,3.6102,3.5944,3.6023,37807,0
1991-11-11,3.6023,3.6264,3.5782,3.5782,78102,0
1991-11-12,3.5944,3.6505,3.5862,3.6424,135806,0
1991-11-13,3.6505,3.7871,3.6424,3.7871,444731,0
1991-11-14,3.7871,3.9237,3.7871,3.8754,320862,0
1991-11-15,3.8677,3.8677,3.7871,3.7871,187049,0
1991-11-18,3.7551,3.7551,3.6424,3.6989,169635,0
1991-11-19,3.6989,3.7146,3.6023,3.6989,203967,0
1991-11-20,3.6989,3.6989,3.6023,3.6184,130336,0
1991-11-21,3.5703,3.6184,3.5703,3.6102,281068,0
1991-11-22,3.6184,3.6343,3.5862,3.6184,444731,0
1991-11-25,3.6184,3.6264,3.6023,3.6184,166152,0
1991-11-26,3.6184,3.7309,3.6184,3.7309,204456,0
1991-11-27,3.7309,3.739,3.7309,3.739,37807,0
1991-11-29,3.7146,3.7551,3.7146,3.7309,154709,0
1991-12-02,3.7146,3.7146,3.6586,3.7067,105960,0
1991-12-03,3.6747,3.6908,3.6264,3.6586,186551,0
1991-12-04,3.6505,3.6665,3.6184,3.6424,148245,0
1991-12-05,3.6343,3.6343,3.5539,3.5621,216894,0
1991-12-06,3.5539,3.6184,3.5461,3.5539,232316,0
1991-12-09,3.5461,3.5539,3.4817,3.4817,137298,0
1991-12-10,3.4817,3.4897,3.4254,3.4254,151227,0
1991-12-11,3.4254,3.4254,3.2245,3.3451,497463,0
1991-12-12,3.3532,3.3849,3.3451,3.3451,139288,0
1991-12-13,3.3532,3.4254,3.329,3.4093,449705,0
1991-12-16,3.4173,3.4173,3.3849,3.4015,159184,0
1991-12-17,3.3935,3.4495,3.3935,3.4415,158196,0
1991-12-18,3.4495,3.5057,3.4495,3.4573,114915,0
1991-12-19,3.4495,3.4495,3.4015,3.4254,88052,0
1991-12-20,3.5219,3.5219,3.4573,3.4573,342752,0
1991-12-23,3.4657,3.6264,3.4495,3.6184,104470,0
1991-12-24,3.6184,3.6264,3.6023,3.6102,85065,0
1991-12-26,3.6102,3.6102,3.5944,3.5944,150236,0
1991-12-27,3.5944,3.6102,3.5703,3.5862,16416,0
1991-12-30,3.6023,3.8196,3.6023,3.8112,182570,0
1991-12-31,3.8112,4.0526,3.8112,4.0446,288530,0
1992-01-02,3.9962,3.9962,3.8274,3.8274,294499,0
1992-01-03,3.8274,3.8677,3.8274,3.8435,285048,0
1992-01-06,3.8274,3.916,3.8112,3.8274,159684,0
1992-01-07,3.8354,4.0201,3.7871,4.0201,367130,0
1992-01-08,3.9962,4.0365,3.972,4.0201,184061,0
1992-01-09,4.0201,4.0201,3.8999,3.9237,122871,0
1992-01-10,3.8754,3.9237,3.8354,3.916,174610,0
1992-01-13,3.916,3.916,3.8839,3.916,214407,0
1992-01-14,3.916,3.916,3.9078,3.916,85065,0
1992-01-15,3.9078,3.9564,3.9078,3.9564,675057,0
1992-01-16,3.9962,4.2615,3.9884,4.2454,532287,0
1992-01-17,4.1976,4.2133,4.0685,4.1732,219876,0
1992-01-20,4.1893,4.1893,4.0284,4.0284,130831,0
1992-01-21,4.0446,4.0446,3.9564,3.9564,89540,0
1992-01-22,3.972,4.1171,3.972,4.0769,357675,0
1992-01-23,4.0769,4.0769,4.0043,4.0284,286043,0
1992-01-24,4.2858,4.2858,4.1651,4.1732,290021,0
1992-01-27,4.1893,4.2217,4.1171,4.1251,145261,0
1992-01-28,4.133,4.2534,4.0365,4.2055,367130,0
1992-01-29,4.2133,4.302,4.2133,4.2534,295992,0
1992-01-30,4.2534,4.2534,4.2133,4.2217,175604,0
1992-01-31,4.2294,4.2377,4.1651,4.1651,164662,0
1992-02-03,4.1171,4.1893,4.0848,4.1893,323848,0
1992-02-04,4.1893,4.3662,4.1893,4.3501,396977,0
1992-02-05,4.3098,4.358,4.2858,4.334,232316,0
1992-02-06,4.3501,4.3501,4.3098,4.3258,322358,0
1992-02-07,4.3258,4.358,4.3098,4.3258,123866,0
1992-02-10,4.3421,4.3501,4.2454,4.3098,242262,0
1992-02-11,4.3258,4.527,4.3258,4.4789,312406,0
1992-02-12,4.527,4.5673,4.5188,4.5429,284051,0
1992-02-13,4.5509,4.5592,4.334,4.358,204956,0
1992-02-14,4.3258,4.3822,4.318,4.3822,171125,0
1992-02-18,4.3822,4.4062,4.3662,4.3902,140286,0
1992-02-19,4.3983,4.5188,4.3902,4.5109,162671,0
1992-02-20,4.5109,4.5109,4.3662,4.4223,144262,0
1992-02-21,4.3902,4.3902,4.2294,4.2377,110438,0
1992-02-24,4.3098,4.4547,4.2858,4.4547,252711,0
1992-02-25,4.4223,4.4223,4.2377,4.3098,238785,0
1992-02-26,4.302,4.3258,4.2615,4.2858,126855,0
1992-02-27,4.2778,4.4305,4.2534,4.3742,130831,0
1992-02-28,4.3742,4.4223,4.3501,4.3662,184560,0
1992-03-02,4.3501,4.3501,4.2294,4.2939,137298,0
1992-03-03,4.3501,4.3902,4.3258,4.3258,206946,0
1992-03-04,4.2778,4.302,4.2454,4.2615,116906,0
1992-03-05,4.2615,4.2701,4.1893,4.1893,156204,0
1992-03-06,4.1976,4.1976,4.1088,4.1088,100984,0
1992-03-09,4.1088,4.1088,4.0284,4.0365,79593,0
1992-03-10,4.0446,4.157,4.0446,4.0605,142774,0
1992-03-11,4.0526,4.1171,4.0446,4.0605,467612,0
1992-03-12,4.0446,4.0446,3.9802,3.9962,211421,0
1992-03-13,4.0043,4.0927,4.0043,4.0605,264648,0
1992-03-16,4.0605,4.1651,4.0605,4.1651,145758,0
1992-03-17,4.141,4.2858,4.141,4.2615,138295,0
1992-03-18,4.2778,4.3902,4.2615,4.302,166152,0
1992-03-19,4.3098,4.3501,4.2858,4.3098,82579,0
1992-03-20,4.334,4.3662,4.318,4.3662,265145,0
1992-03-23,4.3822,4.3822,4.3258,4.334,147747,0
1992-03-24,4.3822,4.4147,4.3258,4.3258,80091,0
1992-03-25,4.3258,4.334,4.2294,4.2294,141279,0
1992-03-26,4.2294,4.2858,4.1811,4.1811,249728,0
1992-03-27,4.2615,4.3258,4.2377,4.2377,159184,0
1992-03-30,4.2294,4.2377,4.2133,4.2133,32828,0
1992-03-31,4.2133,4.302,4.157,4.2294,138295,0
1992-04-01,4.2133,4.2133,4.1893,4.2133,81087,0
1992-04-02,4.133,4.2615,4.1251,4.1893,213910,0
1992-04-03,4.2133,4.2534,4.1811,4.1893,75115,0
1992-04-06,4.1893,4.1893,4.133,4.157,141776,0
1992-04-07,4.157,4.157,4.0365,4.0446,331803,0
1992-04-08,4.0124,4.0446,3.8517,3.8999,280566,0
1992-04-09,3.932,4.1732,3.932,4.1651,212913,0
1992-04-10,4.1893,4.2133,4.0927,4.1008,202963,0
1992-04-13,4.1008,4.141,4.0685,4.0848,150729,0
1992-04-14,4.133,4.133,4.0848,4.0848,145758,0
1992-04-15,4.1171,4.1976,4.1171,4.1732,192518,0
1992-04-16,4.1492,4.1732,4.0365,4.0605,294499,0
1992-04-20,4.0526,4.0526,3.9802,3.9962,244749,0
1992-04-21,4.0043,4.0446,3.9962,4.0365,363146,0
1992-04-22,4.0605,4.0605,3.9962,3.9962,70638,0
1992-04-23,3.9642,4.0201,3.9481,4.0201,121879,0
1992-04-24,3.9564,4.0201,3.8916,3.9078,139789,0
1992-04-27,3.916,3.972,3.8595,3.9564,80586,0
1992-04-28,3.9481,4.0284,3.9481,3.9564,131332,0
1992-04-29,3.9802,3.9962,3.932,3.932,138295,0
1992-04-30,3.9402,4.0124,3.9402,3.9962,33330,0
1992-05-01,4.0201,4.0201,3.9884,4.0124,61686,0
1992-05-04,4.0201,4.1171,4.0201,4.1088,173616,0
1992-05-05,4.1088,4.1976,4.1088,4.157,233307,0
1992-05-06,4.1893,4.2133,4.1732,4.1893,206946,0
1992-05-07,4.2133,4.2534,4.2055,4.2294,126355,0
1992-05-08,4.2534,4.358,4.2534,4.3501,416877,0
1992-05-11,4.3742,4.4789,4.3742,4.4305,253705,0
1992-05-12,4.4468,4.5351,4.4305,4.5351,280071,0
1992-05-13,4.5351,4.7843,4.5351,4.7603,721319,0
1992-05-14,4.8005,4.8005,4.4867,4.5832,577553,0
1992-05-15,4.5351,4.5351,4.4468,4.4468,388519,0
1992-05-18,4.4547,4.6234,4.4547,4.5351,161676,0
1992-05-19,4.527,4.5752,4.5109,4.5188,256693,0
1992-05-20,4.5188,4.5832,4.5188,4.5673,156204,0
1992-05-21,4.5188,4.5673,4.5109,4.5509,258681,0
1992-05-22,4.5592,4.7035,4.5351,4.6234,99990,0
1992-05-26,4.5592,4.5832,4.5188,4.5188,89540,0
1992-05-27,4.527,4.5673,4.527,4.5429,41288,0
1992-05-28,4.5509,4.6474,4.5429,4.6313,360663,0
1992-05-29,4.6313,4.6879,4.6234,4.6879,206946,0
1992-06-01,4.6555,4.6879,4.5592,4.6879,148245,0
1992-06-02,4.672,4.7035,4.6474,4.6797,214907,0
1992-06-03,4.6797,4.7603,4.672,4.7122,205454,0
1992-06-04,4.7122,4.8728,4.7122,4.8403,392499,0
1992-06-05,4.8568,4.9852,4.7843,4.9852,180082,0
1992-06-08,4.9691,5.0174,4.8728,4.921,355685,0
1992-06-09,4.9291,4.9291,4.8568,4.8568,102479,0
1992-06-10,4.8568,4.8568,4.7603,4.8005,850664,0
1992-06-11,4.7843,4.8488,4.7843,4.8488,56215,0
1992-06-12,4.8967,4.921,4.8728,4.8967,123866,0
1992-06-15,4.8728,4.8967,4.8005,4.8005,121382,0
1992-06-16,4.768,4.8005,4.7279,4.7279,145758,0
1992-06-17,4.7122,4.7843,4.7035,4.7035,293503,0
1992-06-18,4.6474,4.6555,4.6396,4.6396,250227,0
1992-06-19,4.5832,4.6879,4.5832,4.6555,201470,0
1992-06-22,4.6234,4.7603,4.6234,4.6797,272610,0
1992-06-23,4.6879,4.7843,4.672,4.672,281563,0
1992-06-24,4.6637,4.6637,4.5592,4.5832,134316,0
1992-06-25,4.6073,4.6313,4.5832,4.5832,424336,0
1992-06-26,4.6313,4.6959,4.6234,4.6396,549696,0
1992-06-29,4.6637,4.7522,4.6637,4.744,294994,0
1992-06-30,4.7924,4.7924,4.6959,4.6959,400956,0
1992-07-01,4.6396,4.8005,4.6396,4.8005,404938,0
1992-07-02,4.8326,4.9047,4.8005,4.8568,595957,0
1992-07-06,4.8326,4.8807,4.8164,4.8488,294002,0
1992-07-07,4.8646,4.8646,4.6555,4.6879,195502,0
1992-07-08,4.6879,4.768,4.6879,4.72,395484,0
1992-07-09,4.744,4.7924,4.7279,4.7924,241764,0
1992-07-10,4.8164,4.8326,4.7522,4.768,103970,0
1992-07-13,4.7924,4.8326,4.7522,4.8005,521340,0
1992-07-14,4.8005,4.8568,4.8005,4.8568,261667,0
1992-07-15,4.8646,4.937,4.8568,4.8888,220375,0
1992-07-16,4.8646,4.9451,4.8326,4.8568,217393,0
1992-07-17,4.7924,4.8005,4.72,4.8005,277581,0
1992-07-20,4.72,4.7522,4.6879,4.7122,168143,0
1992-07-21,4.7279,4.8005,4.7279,4.744,85065,0
1992-07-22,4.72,4.72,4.6959,4.72,76114,0
1992-07-23,4.768,4.8326,4.768,4.768,183065,0
1992-07-24,4.768,4.8005,4.72,4.7924,283057,0
1992-07-27,4.8326,4.8568,4.8164,4.8164,102975,0
1992-07-28,4.8245,4.9047,4.7762,4.9047,342253,0
1992-07-29,4.9451,5.0578,4.9451,5.0015,458163,0
1992-07-30,4.9852,5.0335,4.9852,5.0335,368125,0
1992-07-31,5.0174,5.0498,4.9691,5.0335,403942,0
1992-08-03,5.0174,5.0578,5.0174,5.0578,202463,0
1992-08-04,5.0174,5.0335,4.9691,5.0015,193016,0
1992-08-05,4.9691,4.9933,4.9047,4.9852,441248,0
1992-08-06,4.9852,4.9852,4.9611,4.9852,864590,0
1992-08-07,4.9691,4.9933,4.9451,4.9611,670583,0
1992-08-10,4.8807,4.921,4.8646,4.9047,182069,0
1992-08-11,4.8807,4.9047,4.744,4.7924,1229730,0
1992-08-12,4.8005,4.8164,4.744,4.8005,107453,0
1992-08-13,4.8245,4.8888,4.744,4.7762,276591,0
1992-08-14,4.7762,4.8005,4.7522,4.768,164662,0
1992-08-17,4.7522,4.8326,4.7522,4.7762,147747,0
1992-08-18,4.7762,4.8488,4.7762,4.8326,135806,0
1992-08-19,4.8326,4.8488,4.7924,4.8164,138794,0
1992-08-20,4.8164,4.8164,4.7924,4.7924,38305,0
1992-08-21,4.72,4.72,4.5509,4.5592,675552,0
1992-08-24,4.5351,4.5351,4.4223,4.4223,486518,0
1992-08-25,4.4468,4.4468,4.4147,4.4223,326834,0
1992-08-26,4.4223,4.4385,4.3902,4.4147,301959,0
1992-08-27,4.4223,4.4468,4.3902,4.3902,438761,0
1992-08-28,4.4147,4.4707,4.4147,4.4707,220874,0
1992-08-31,4.4707,4.6073,4.4707,4.5592,243259,0
1992-09-01,4.5592,4.6073,4.5509,4.5913,262661,0
1992-09-02,4.5913,4.6313,4.5592,4.6073,238785,0
1992-09-03,4.6234,4.6797,4.5832,4.5832,155208,0
1992-09-04,4.5592,4.6555,4.5509,4.6396,57707,0
1992-09-08,4.6313,4.6555,4.6234,4.6234,98493,0
1992-09-09,4.6313,4.6879,4.6313,4.6555,131332,0
1992-09-10,4.6637,4.744,4.6637,4.7122,159184,0
1992-09-11,4.6637,4.8326,4.6637,4.8164,332309,0
1992-09-14,4.8326,4.8646,4.7762,4.8646,160680,0
1992-09-15,4.8245,4.8807,4.8245,4.8646,233307,0
1992-09-16,4.8646,4.921,4.8646,4.9047,303451,0
1992-09-17,4.937,4.937,4.9047,4.9047,180082,0
1992-09-18,4.937,4.9691,4.9047,4.9128,445230,0
1992-09-21,4.9047,4.9128,4.9047,4.9047,29848,0
1992-09-22,4.9047,4.9128,4.744,4.768,252213,0
1992-09-23,4.768,4.8568,4.768,4.8326,248733,0
1992-09-24,4.8403,4.8568,4.8164,4.8568,94518,0
1992-09-25,4.8164,4.8164,4.6797,4.7357,212418,0
1992-09-28,4.7603,4.8083,4.72,4.8083,196994,0
1992-09-29,4.7924,4.7924,4.7603,4.7924,186051,0
1992-09-30,4.7603,4.7843,4.72,4.7603,78597,0
1992-10-01,4.7357,4.768,4.672,4.6959,218385,0
1992-10-02,4.6797,4.6797,4.5429,4.5592,588995,0
1992-10-05,4.5429,4.5429,4.4062,4.5188,715350,0
1992-10-06,4.5351,4.5351,4.4629,4.4629,189532,0
1992-10-07,4.5109,4.5429,4.4305,4.5351,437270,0
1992-10-08,4.6313,4.6474,4.5592,4.6234,130336,0
1992-10-09,4.6234,4.6234,4.5673,4.5673,154709,0
1992-10-12,4.5673,4.5995,4.4952,4.5109,188041,0
1992-10-13,4.4867,4.672,4.4867,4.6474,391006,0
1992-10-14,4.6234,4.6474,4.5913,4.5995,145261,0
1992-10-15,4.5832,4.6474,4.5592,4.6154,77107,0
1992-10-16,4.6313,4.7035,4.5995,4.7035,253209,0
1992-10-19,4.7035,4.7603,4.6959,4.7603,189532,0
1992-10-20,4.768,4.768,4.7035,4.7279,240274,0
1992-10-21,4.7603,4.921,4.7603,4.921,309922,0
1992-10-22,4.921,5.1623,4.921,5.1461,732762,0
1992-10-23,5.1461,5.2827,5.1461,5.2827,539250,0
1992-10-26,5.2747,5.3394,5.2587,5.3311,530788,0
1992-10-27,5.363,5.3713,5.1864,5.2184,956624,0
1992-10-28,5.2509,5.363,5.2509,5.363,761118,0
1992-10-29,5.363,5.4757,5.363,5.4757,651179,0
1992-10-30,5.4916,5.4998,5.4757,5.4998,718834,0
1992-11-02,5.4757,5.6123,5.4757,5.6123,947669,0
1992-11-03,5.6123,5.6445,5.6044,5.6445,193512,0
1992-11-04,5.6688,5.7489,5.6688,5.7412,641230,0
1992-11-05,5.7252,5.8295,5.6608,5.8215,476073,0
1992-11-06,5.8619,5.9903,5.8619,5.9099,878020,0
1992-11-09,5.8861,5.9903,5.8696,5.8696,1696845,0
1992-11-10,5.8377,5.8696,5.7974,5.8535,603421,0
1992-11-11,5.8696,5.942,5.8619,5.942,526314,0
1992-11-12,5.9903,6.0227,5.9582,5.9983,486021,0
1992-11-13,5.9983,5.9983,5.9341,5.9582,283554,0
1992-11-16,5.9903,6.0065,5.8377,5.8696,554173,0
1992-11-17,5.8377,5.8535,5.6608,5.6848,525821,0
1992-11-18,5.717,5.8535,5.6848,5.8535,542233,0
1992-11-19,5.8696,5.9663,5.8619,5.9663,252711,0
1992-11-20,6.0626,6.1834,6.0626,6.1349,1646601,0
1992-11-23,6.111,6.1271,5.9983,6.111,263654,0
1992-11-24,6.0948,6.1998,6.0948,6.111,521837,0
1992-11-25,6.111,6.1674,6.111,6.1674,101483,0
1992-11-27,6.1834,6.2717,6.1834,6.2156,106952,0
1992-11-30,6.2477,6.3523,6.2316,6.3361,383045,0
1992-12-01,6.3602,6.4568,6.2958,6.328,593971,0
1992-12-02,6.3523,6.3765,6.2879,6.3043,316884,0
1992-12-03,6.2879,6.2958,6.1998,6.2638,240274,0
1992-12-04,6.2638,6.3602,6.1998,6.32,195502,0
1992-12-07,6.3602,6.5212,6.3602,6.4971,196994,0
1992-12-08,6.4971,6.6821,6.489,6.6498,381059,0
1992-12-09,6.6578,6.6657,6.5694,6.5694,237787,0
1992-12-10,6.5933,6.5933,6.4568,6.5212,319369,0
1992-12-11,6.513,6.513,6.4247,6.4327,239281,0
1992-12-14,6.4327,6.6578,6.4327,6.5533,414390,0
1992-12-15,6.5533,6.5533,6.4086,6.4408,499948,0
1992-12-16,6.4327,6.4729,6.3765,6.3765,485523,0
1992-12-17,6.3765,6.4729,6.3765,6.4729,328821,0
1992-12-18,6.5694,6.6095,6.5212,6.5933,484530,0
1992-12-21,6.6095,6.6339,6.5772,6.6095,376582,0
1992-12-22,6.6256,6.6899,6.6095,6.6899,768086,0
1992-12-23,6.706,6.7702,6.706,6.7382,296981,0
1992-12-24,6.7302,6.8269,6.7302,6.8269,207444,0
1992-12-28,6.8026,6.8509,6.7624,6.8509,109442,0
1992-12-29,6.907,7.1242,6.8909,7.0034,1182466,0
1992-12-30,7.0437,7.2288,7.0437,7.1403,637251,0
1992-12-31,7.1805,7.269,7.1321,7.1321,1000895,0
1993-01-04,7.0278,7.1403,7.0278,7.1403,750172,0
1993-01-05,7.1403,7.1564,7.1,7.1403,579544,0
1993-01-06,7.1403,7.3492,7.1403,7.2288,464629,0
1993-01-07,7.2607,7.4377,7.2447,7.3573,561637,0
1993-01-08,7.3013,7.3013,7.1321,7.1564,756640,0
1993-01-11,7.1082,7.2206,7.1082,7.2127,453683,0
1993-01-12,7.1885,7.1885,6.9712,7.1,499948,0
1993-01-13,7.0034,7.076,6.9151,7.0516,543230,0
1993-01-14,7.0278,7.1,7.0278,7.076,434779,0
1993-01-15,7.1403,7.2769,7.1,7.1805,419362,0
1993-01-18,7.1885,7.2607,7.1805,7.2607,122375,0
1993-01-19,7.269,7.4058,7.2447,7.2447,311909,0
1993-01-20,7.2447,7.2769,7.1082,7.1321,236790,0
1993-01-21,7.1242,7.2607,7.1242,7.2288,345237,0
1993-01-22,7.3252,7.3654,7.2127,7.2607,718338,0
1993-01-25,7.2769,7.3333,7.2206,7.293,454683,0
1993-01-26,7.3573,7.3573,7.2288,7.2288,823798,0
1993-01-27,7.2206,7.2607,7.1885,7.2288,686000,0
1993-01-28,7.2127,7.3492,7.1965,7.3172,451696,0
1993-01-29,7.3252,7.3333,7.2206,7.2206,255199,0
1993-02-01,7.2288,7.2288,7.1082,7.1403,205951,0
1993-02-02,7.1321,7.3013,7.1242,7.2769,472588,0
1993-02-03,7.3013,7.4377,7.293,7.4377,754151,0
1993-02-04,7.4137,7.5983,7.4137,7.5423,826782,0
1993-02-05,7.5505,7.7836,7.5343,7.7271,1443639,0
1993-02-08,7.7593,7.7836,7.6549,7.6549,447219,0
1993-02-09,7.6549,7.6869,7.5744,7.6228,269129,0
1993-02-10,7.5983,7.6306,7.5343,7.5908,165160,0
1993-02-11,7.6066,7.7593,7.6066,7.7271,513378,0
1993-02-12,7.711,7.7917,7.6869,7.7675,452194,0
1993-02-16,7.711,7.7271,7.4137,7.5101,849171,0
1993-02-17,7.4859,7.4859,7.3492,7.3977,840711,0
1993-02-18,7.3977,7.5101,7.3573,7.5101,648693,0
1993-02-19,7.5181,7.5181,7.4058,7.4698,529297,0
1993-02-22,7.4621,7.7353,7.4621,7.6869,807382,0
1993-02-23,7.7271,7.8154,7.6066,7.7996,632770,0
1993-02-24,7.7996,7.9844,7.7917,7.9844,1524225,0
1993-02-25,7.9844,8.0648,7.8962,7.9602,496965,0
1993-02-26,7.9602,7.9682,7.864,7.8801,233307,0
1993-03-01,7.9041,7.9041,7.711,7.711,317381,0
1993-03-02,7.6869,7.7836,7.6228,7.7836,586012,0
1993-03-03,7.7996,7.9602,7.7996,7.9361,527311,0
1993-03-04,7.9525,7.9525,7.7996,7.9284,350714,0
1993-03-05,7.9844,8.0007,7.9202,7.9525,639734,0
1993-03-08,8.0087,8.1774,8.0087,8.1614,746691,0
1993-03-09,8.1614,8.1935,8.0165,8.1453,370608,0
1993-03-10,8.0969,8.1213,8.0248,8.089,255697,0
1993-03-11,8.0648,8.266,8.0648,8.2337,779524,0
1993-03-12,8.2337,8.2337,8.1213,8.1614,374091,0
1993-03-15,8.1935,8.2577,8.1935,8.2577,344243,0
1993-03-16,8.2497,8.483,8.2497,8.4348,549696,0
1993-03-17,8.4268,8.4268,8.3461,8.3461,286043,0
1993-03-18,8.3384,8.3866,8.2902,8.3706,372104,0
1993-03-19,8.3706,8.4189,8.2821,8.3303,869566,0
1993-03-22,8.2821,8.4189,8.2821,8.4189,331803,0
1993-03-23,8.3706,8.4669,8.3706,8.4268,260671,0
1993-03-24,8.4268,8.483,8.3866,8.4509,516865,0
1993-03-25,8.4669,8.6513,8.4669,8.6266,641230,0
1993-03-26,8.635,8.635,8.4592,8.4592,756640,0
1993-03-29,8.4592,8.4669,8.4509,8.4592,273604,0
1993-03-30,8.4669,8.4669,8.242,8.2981,454683,0
1993-03-31,8.3303,8.4348,8.3303,8.3543,225849,0
1993-04-01,8.3543,8.3625,8.266,8.3142,192023,0
1993-04-02,8.266,8.266,7.9444,7.9682,645212,0
1993-04-05,7.9444,8.242,7.9202,8.2176,338771,0
1993-04-06,8.2176,8.3303,8.073,8.081,440750,0
1993-04-07,8.089,8.1694,8.0569,8.089,271119,0
1993-04-08,8.089,8.1533,7.9682,8.0326,179581,0
1993-04-12,8.0569,8.3142,8.0569,8.266,280071,0
1993-04-13,8.266,8.266,8.2097,8.2257,414884,0
1993-04-14,8.2257,8.2981,8.2176,8.2902,237787,0
1993-04-15,8.2902,8.4909,8.2902,8.4592,567105,0
1993-04-16,8.4669,8.4669,8.266,8.2902,212418,0
1993-04-19,8.266,8.2902,7.9844,8.0569,341757,0
1993-04-20,8.0569,8.081,7.8076,8.0569,696944,0
1993-04-21,8.0569,8.0569,7.8801,7.8801,474081,0
1993-04-22,7.8881,7.8881,7.3977,7.5664,2975322,0
1993-04-23,7.5586,7.5586,7.4213,7.5586,1800812,0
1993-04-26,7.5263,7.6146,7.4698,7.5263,463636,0
1993-04-27,7.3977,7.5664,7.3734,7.5101,396977,0
1993-04-28,7.5825,7.7836,7.5825,7.7836,765097,0
1993-04-29,7.7756,8.0569,7.7756,8.0569,635257,0
1993-04-30,8.0569,8.2902,8.0569,8.2257,834242,0
1993-05-03,8.2176,8.2176,8.073,8.1614,381059,0
1993-05-04,8.1374,8.1856,8.081,8.089,470102,0
1993-05-05,8.0165,8.1052,8.0165,8.0569,232815,0
1993-05-06,8.0569,8.1694,8.0326,8.073,417866,0
1993-05-07,8.089,8.1052,7.8154,7.8317,284549,0
1993-05-10,7.8557,7.8557,7.7514,7.7514,392991,0
1993-05-11,7.7514,7.9202,7.7514,7.9202,211421,0
1993-05-12,7.8801,7.9682,7.8557,7.9444,588003,0
1993-05-13,7.9202,7.9444,7.8317,7.8962,309422,0
1993-05-14,7.8881,7.9202,7.8881,7.8962,182069,0
1993-05-17,7.8962,7.9361,7.8881,7.9124,92032,0
1993-05-18,7.9124,7.9124,7.8881,7.9124,383045,0
1993-05-19,7.8881,8.1694,7.8801,8.1694,414884,0
1993-05-20,8.1694,8.1694,8.0248,8.1213,299971,0
1993-05-21,8.1052,8.1213,7.9202,7.9844,503930,0
1993-05-24,7.9682,8.0165,7.9444,7.9844,206447,0
1993-05-25,8.0007,8.0165,7.9525,7.9844,231320,0
1993-05-26,7.9925,7.9925,7.9202,7.9444,295992,0
1993-05-27,7.9525,7.9525,7.8962,7.9361,239281,0
1993-05-28,7.9202,7.9925,7.8317,7.9925,691973,0
1993-06-01,8.1293,8.1856,8.0165,8.0165,535271,0
1993-06-02,8.081,8.2577,8.081,8.242,586012,0
1993-06-03,8.242,8.2902,8.1293,8.2176,601434,0
1993-06-04,8.1856,8.1856,8.0569,8.1293,205951,0
1993-06-07,8.1293,8.1293,8.0165,8.0248,419861,0
1993-06-08,8.0248,8.0326,7.8479,7.8479,1033727,0
1993-06-09,7.8557,7.864,7.7593,7.7756,1045669,0
1993-06-10,7.7593,7.9202,7.7514,7.8881,1216796,0
1993-06-11,7.8881,8.0326,7.8881,8.0007,355189,0
1993-06-14,8.0007,8.1213,7.9682,7.9682,398464,0
1993-06-15,8.0165,8.0165,7.8076,7.8076,707889,0
1993-06-16,7.8154,7.8557,7.7836,7.8479,307431,0
1993-06-17,7.8557,7.8881,7.8317,7.8801,129838,0
1993-06-18,7.7836,7.8076,7.7593,7.7593,576063,0
1993-06-21,7.7756,7.8154,7.7593,7.8076,317878,0
1993-06-22,7.864,7.9361,7.8479,7.8962,457667,0
1993-06-23,7.9444,7.9682,7.8154,7.8557,483533,0
1993-06-24,7.8479,7.9202,7.7836,7.8801,528303,0
1993-06-25,7.8719,7.9284,7.864,7.8719,176100,0
1993-06-28,7.8719,7.8962,7.7836,7.7917,503930,0
1993-06-29,7.7675,7.7675,7.4298,7.6306,1168044,0
1993-06-30,7.6469,7.7836,7.6306,7.7836,271119,0
1993-07-01,7.8154,7.8238,7.671,7.6869,436274,0
1993-07-02,7.6869,7.6869,7.3815,7.5423,628790,0
1993-07-06,7.5664,7.6306,7.4859,7.5181,238785,0
1993-07-07,7.5101,7.5101,7.3573,7.3734,476073,0
1993-07-08,7.3573,7.3573,7.2045,7.3172,1424238,0
1993-07-09,7.3333,7.6228,7.3172,7.6066,352203,0
1993-07-12,7.6066,7.6306,7.494,7.6306,306936,0
1993-07-13,7.6306,7.6869,7.4298,7.4537,409413,0
1993-07-14,7.4537,7.7031,7.4377,7.6306,287534,0
1993-07-15,7.5423,7.7031,7.5423,7.7031,236790,0
1993-07-16,7.7031,7.864,7.671,7.8238,313897,0
1993-07-19,7.8238,7.8801,7.7917,7.8238,385036,0
1993-07-20,7.8238,7.8801,7.8154,7.864,257685,0
1993-07-21,7.864,8.0007,7.8479,8.0007,310915,0
1993-07-22,7.9767,7.9767,7.8238,7.8719,174610,0
1993-07-23,7.8719,7.9284,7.7435,7.7675,321362,0
1993-07-26,7.864,7.8801,7.7271,7.7917,229829,0
1993-07-27,7.7917,7.8238,7.2045,7.4058,2755942,0
1993-07-28,7.494,7.7435,7.4859,7.7435,1877424,0
1993-07-29,7.7675,7.8396,7.7675,7.8238,559649,0
1993-07-30,7.7031,7.8238,7.6788,7.7353,410903,0
1993-08-02,7.6306,7.7675,7.6306,7.6869,528802,0
1993-08-03,7.6869,7.7675,7.671,7.6869,297979,0
1993-08-04,7.6869,7.7353,7.6549,7.671,970053,0
1993-08-05,7.671,7.6788,7.5744,7.6788,269627,0
1993-08-06,7.6788,7.7271,7.6469,7.671,227836,0
1993-08-09,7.671,7.7675,7.6549,7.7271,131332,0
1993-08-10,7.7353,7.8076,7.7031,7.7917,519351,0
1993-08-11,7.7917,7.8076,7.7271,7.7353,346233,0
1993-08-12,7.7353,7.7353,7.6066,7.6549,455180,0
1993-08-13,7.6788,8.0165,7.6788,8.0165,717838,0
1993-08-16,8.0326,8.274,8.0326,8.2257,479058,0
1993-08-17,8.2902,8.2902,8.1856,8.2337,350714,0
1993-08-18,8.2497,8.3303,8.2017,8.2257,368125,0
1993-08-19,8.2257,8.3866,8.2017,8.3303,308925,0
1993-08-20,8.3384,8.4592,8.3303,8.4268,353200,0
1993-08-23,8.4427,8.523,8.4268,8.523,220874,0
1993-08-24,8.4989,8.5634,8.4909,8.5634,1642621,0
1993-08-25,8.5796,8.6038,8.523,8.5313,576063,0
1993-08-26,8.5471,8.5471,8.4748,8.4989,395484,0
1993-08-27,8.4989,8.4989,8.3945,8.3945,323848,0
1993-08-30,8.3945,8.4189,8.3222,8.3384,647694,0
1993-08-31,8.3384,8.3384,8.274,8.274,742713,0
1993-09-01,8.2902,8.3384,8.1856,8.2017,796439,0
1993-09-02,8.2017,8.2577,8.1935,8.2017,479555,0
1993-09-03,8.1856,8.1856,8.0969,8.1213,565119,0
1993-09-07,8.1213,8.1213,8.0165,8.0326,518853,0
1993-09-08,8.0326,8.274,7.9767,8.274,1073527,0
1993-09-09,8.2577,8.3706,8.2257,8.2902,429809,0
1993-09-10,8.3222,8.5552,8.3222,8.523,418368,0
1993-09-13,8.523,8.7404,8.523,8.7004,473585,0
1993-09-14,8.6605,8.6922,8.3625,8.4592,500449,0
1993-09-15,8.4427,8.7004,8.3384,8.6842,518853,0
1993-09-16,8.6842,8.7404,8.5796,8.6605,209434,0
1993-09-17,8.523,8.7322,8.4989,8.6605,670583,0
1993-09-20,8.6605,8.8683,8.6123,8.635,1808274,0
1993-09-21,8.635,8.635,8.5634,8.5956,1247637,0
1993-09-22,8.6605,8.6605,8.5471,8.5634,1582427,0
1993-09-23,8.5956,9.0053,8.5634,8.8221,1882896,0
1993-09-24,8.8545,9.2383,8.8294,9.1252,969056,0
1993-09-27,9.1664,9.44,9.1664,9.401,1503333,0
1993-09-28,9.4867,9.624,9.3744,9.6,1277484,0
1993-09-29,9.624,9.672,9.4867,9.624,648191,0
1993-09-30,9.651,9.875,9.536,9.809,1054124,0
1993-10-01,9.875,9.875,9.552,9.624,638743,0
1993-10-04,9.624,9.809,9.536,9.624,912844,0
1993-10-05,9.712,9.823,9.624,9.689,491992,0
1993-10-06,9.712,9.712,9.552,9.6,938713,0
1993-10-07,9.6,9.624,9.536,9.536,793454,0
1993-10-08,9.536,9.552,9.351,9.4867,1324744,0
1993-10-11,9.4867,9.4867,9.3036,9.4168,530788,0
1993-10-12,9.401,9.577,9.401,9.552,965576,0
1993-10-13,9.624,9.946,9.552,9.763,877525,0
1993-10-14,9.736,9.736,9.512,9.536,687992,0
1993-10-15,9.624,9.624,9.536,9.6,792953,0
1993-10-18,9.651,9.651,9.4867,9.552,1276489,0
1993-10-19,9.536,10.124,9.4639,10.124,1588898,0
1993-10-20,10.124,10.308,9.925,10.261,1060589,0
1993-10-21,10.308,10.446,10.059,10.059,1633667,0
1993-10-22,10.059,10.124,9.986,10.011,688987,0
1993-10-25,9.946,9.962,9.875,9.925,799919,0
1993-10-26,10.011,10.195,10.011,10.098,1568000,0
1993-10-27,10.098,10.124,9.986,10.084,439760,0
1993-10-28,10.084,10.172,10.036,10.084,382547,0
1993-10-29,10.098,10.124,9.899,9.899,624317,0
1993-11-01,9.899,9.962,9.823,9.848,532287,0
1993-11-02,9.809,9.809,9.672,9.712,642722,0
1993-11-03,9.712,9.736,9.624,9.672,465627,0
1993-11-04,9.651,9.651,8.9415,9.1664,1071037,0
1993-11-05,9.1664,9.4168,8.9911,9.4168,1752064,0
1993-11-08,9.3744,9.3744,9.1492,9.2628,597454,0
1993-11-09,9.3036,9.44,9.2162,9.2383,1763007,0
1993-11-10,9.2383,9.2628,9.1492,9.191,557157,0
1993-11-11,9.1492,9.1664,9.1044,9.1492,1222763,0
1993-11-12,9.1492,9.1664,8.9668,9.029,1432691,0
1993-11-15,9.029,9.029,8.6676,8.6922,1296884,0
1993-11-16,8.6429,8.9911,8.6429,8.9415,1483431,0
1993-11-17,8.9911,9.1252,8.9415,9.0787,1621229,0
1993-11-18,9.0787,9.3036,9.0532,9.2628,904388,0
1993-11-19,9.2383,9.351,9.2162,9.2794,910356,0
1993-11-22,9.2794,9.3036,9.1252,9.2162,614865,0
1993-11-23,9.2628,9.3283,9.2162,9.3283,354691,0
1993-11-24,9.3283,9.577,9.3283,9.4867,514376,0
1993-11-26,9.552,9.552,9.4867,9.552,218882,0
1993-11-29,9.552,9.552,9.401,9.4168,856134,0
1993-11-30,9.4168,9.552,9.4168,9.552,718338,0
1993-12-01,9.672,9.712,9.6,9.624,1177992,0
1993-12-02,9.689,9.736,9.651,9.736,427819,0
1993-12-03,9.787,9.986,9.712,9.848,674559,0
1993-12-06,9.946,9.946,9.809,9.809,456175,0
1993-12-07,9.848,9.946,9.763,9.875,858123,0
1993-12-08,9.823,9.925,9.736,9.763,583524,0
1993-12-09,9.6,9.689,9.4867,9.577,907374,0
1993-12-10,9.577,9.577,9.4867,9.512,694955,0
1993-12-13,9.552,9.651,9.4867,9.651,553675,0
1993-12-14,9.689,9.823,9.536,9.577,452693,0
1993-12-15,9.577,9.577,9.44,9.4867,642722,0
1993-12-16,9.4639,9.4867,9.3283,9.351,661626,0
1993-12-17,9.351,9.44,9.2794,9.3036,1087951,0
1993-12-20,9.351,9.4639,9.2794,9.351,462142,0
1993-12-21,9.3283,9.44,9.3036,9.44,451696,0
1993-12-22,9.4639,9.4867,9.3036,9.3036,741221,0
1993-12-23,9.3744,9.44,9.2162,9.2794,455180,0
1993-12-27,9.2705,9.3114,9.2705,9.3114,152722,0
1993-12-28,9.288,9.409,9.2237,9.409,604416,0
1993-12-29,9.3568,9.72,9.3568,9.658,678044,0
1993-12-30,9.607,9.68,9.4957,9.633,461646,0
1993-12-31,9.658,9.745,9.658,9.68,482039,0
1994-01-03,9.633,9.633,9.3833,9.3833,610388,0
1994-01-04,9.3363,9.3363,8.8996,8.9256,2908665,0
1994-01-05,9.0374,9.3363,9.0374,9.2705,1589889,0
1994-01-06,9.3833,9.409,9.2451,9.3114,510894,0
1994-01-07,9.2705,9.288,9.175,9.1997,688485,0
1994-01-10,9.1997,9.2705,9.1328,9.2451,594965,0
1994-01-11,9.2705,9.3833,9.175,9.288,610884,0
1994-01-12,9.3114,9.607,9.2705,9.585,1387423,0
1994-01-13,9.545,9.585,9.4248,9.545,1014821,0
1994-01-14,9.545,9.832,9.4957,9.832,826284,0
1994-01-17,9.795,9.817,9.697,9.795,1275994,0
1994-01-18,9.832,9.955,9.795,9.832,759625,0
1994-01-19,9.857,10.067,9.817,10.02,870061,0
1994-01-20,10.045,10.429,10.045,10.411,1378465,0
1994-01-21,10.411,10.454,10.277,10.411,1418265,0
1994-01-24,10.411,10.726,10.316,10.726,1226744,0
1994-01-25,10.774,10.774,10.525,10.55,1178490,0
1994-01-26,10.589,10.589,10.501,10.525,1016313,0
1994-01-27,10.501,10.702,10.429,10.637,1298376,0
1994-01-28,10.662,10.726,10.566,10.662,494975,0
1994-01-31,10.702,10.912,10.686,10.774,1429209,0
1994-02-01,10.774,10.839,10.686,10.774,888969,0
1994-02-02,10.774,10.912,10.726,10.798,1578946,0
1994-02-03,10.798,10.938,10.726,10.885,861108,0
1994-02-04,10.885,10.912,10.454,10.501,857622,0
1994-02-07,10.454,10.726,10.381,10.589,963582,0
1994-02-08,10.702,10.752,10.637,10.686,904883,0
1994-02-09,10.726,11.136,10.702,11.112,1255596,0
1994-02-10,11.136,11.322,11.024,11.05,728781,0
1994-02-11,11.05,11.05,10.637,10.662,546712,0
1994-02-14,10.501,10.702,10.411,10.686,1326734,0
1994-02-15,10.726,10.798,10.589,10.662,711368,0
1994-02-16,10.686,10.938,10.637,10.865,338771,0
1994-02-17,10.952,10.952,10.589,10.615,841209,0
1994-02-18,10.662,10.702,10.525,10.589,638743,0
1994-02-22,10.662,10.865,10.501,10.55,946668,0
1994-02-23,10.589,10.615,10.291,10.364,1137697,0
1994-02-24,10.381,10.381,10.277,10.34,1369514,0
1994-02-25,10.364,10.566,10.364,10.55,1345635,0
1994-02-28,10.55,10.662,10.525,10.566,1342154,0
1994-03-01,10.589,10.662,10.501,10.662,1052629,0
1994-03-02,10.566,10.662,10.476,10.662,1007861,0
1994-03-03,10.615,10.752,10.55,10.702,304946,0
1994-03-04,10.726,10.865,10.726,10.865,1223755,0
1994-03-07,11.088,11.506,11.024,11.434,1005868,0
1994-03-08,11.411,11.434,11.161,11.273,800417,0
1994-03-09,11.322,11.73,11.209,11.619,452194,0
1994-03-10,11.591,12.005,11.481,11.895,1052629,0
1994-03-11,11.868,11.918,11.684,11.868,686000,0
1994-03-14,11.806,11.806,11.532,11.684,992936,0
1994-03-15,11.668,11.73,11.506,11.668,830760,0
1994-03-16,11.619,12.054,11.457,12.005,772557,0
1994-03-17,11.98,12.005,11.73,11.806,639239,0
1994-03-18,11.806,11.868,11.684,11.828,1866978,0
1994-03-21,11.756,11.783,11.619,11.73,518853,0
1994-03-22,11.756,11.918,11.706,11.842,688987,0
1994-03-23,11.806,11.806,11.706,11.783,1311808,0
1994-03-24,11.756,11.756,11.532,11.619,1835140,0
1994-03-25,11.6,11.6,11.441,11.466,843199,0
1994-03-28,11.466,11.515,11.282,11.466,977514,0
1994-03-29,11.352,11.441,11.194,11.33,1146651,0
1994-03-30,11.232,11.232,10.983,11.079,1991839,0
1994-03-31,10.983,11.079,10.598,11.079,1978904,0
1994-04-04,10.871,10.944,10.71,10.824,1121280,0
1994-04-05,10.944,11.097,10.921,11.058,1747089,0
1994-04-06,11.097,11.17,11.058,11.097,1654560,0
1994-04-07,11.127,11.232,11.079,11.232,1236193,0
1994-04-08,11.194,11.307,11.097,11.194,477069,0
1994-04-11,11.17,11.489,11.058,11.403,667094,0
1994-04-12,11.419,11.692,11.419,11.489,1667494,0
1994-04-13,11.441,11.791,11.441,11.791,1114814,0
1994-04-14,11.791,11.95,11.738,11.828,1098397,0
1994-04-15,11.85,11.963,11.791,11.963,764601,0
1994-04-18,11.989,11.989,11.489,11.489,819322,0
1994-04-19,11.515,11.764,11.33,11.419,954630,0
1994-04-20,11.419,11.419,10.533,10.533,1758031,0
1994-04-21,10.598,10.959,10.598,10.894,2296285,0
1994-04-22,11.007,11.127,10.824,10.983,588003,0
1994-04-25,11.032,11.33,11.032,11.194,987464,0
1994-04-26,11.194,11.194,10.959,11.079,453683,0
1994-04-28,11.007,11.127,10.959,11.097,539747,0
1994-04-29,11.079,11.33,11.079,11.217,492489,0
1994-05-02,11.217,11.232,11.058,11.232,770073,0
1994-05-03,11.33,11.352,11.127,11.217,1091432,0
1994-05-04,11.145,11.194,11.127,11.17,440750,0
1994-05-05,11.194,11.194,11.097,11.127,354193,0
1994-05-06,11.097,11.097,10.736,10.871,648693,0
1994-05-09,10.759,10.759,10.623,10.644,472588,0
1994-05-10,10.759,10.959,10.686,10.959,627801,0
1994-05-11,10.894,10.944,10.781,10.781,764601,0
1994-05-12,10.824,10.944,10.781,10.944,767090,0
1994-05-13,10.894,10.894,10.736,10.781,934234,0
1994-05-16,10.781,10.808,10.533,10.55,873543,0
1994-05-17,10.824,11.145,10.71,11.145,1430701,0
1994-05-18,11.145,11.466,11.058,11.419,1152620,0
1994-05-19,11.441,11.828,11.352,11.813,1207344,0
1994-05-20,11.828,11.963,11.813,11.828,1221271,0
1994-05-23,11.85,11.902,11.692,11.692,875532,0
1994-05-24,11.713,11.738,11.419,11.627,910854,0
1994-05-25,11.54,11.6,11.352,11.6,893939,0
1994-05-26,11.6,11.652,11.377,11.466,697936,0
1994-05-27,11.6,11.791,11.403,11.791,1360061,0
1994-05-31,11.791,12.287,11.764,12.271,1180978,0
1994-06-01,12.221,12.334,12.125,12.221,2378863,0
1994-06-02,12.221,12.287,12.149,12.271,821810,0
1994-06-03,12.221,12.408,12.173,12.173,644215,0
1994-06-06,12.061,12.221,12.061,12.061,265645,0
1994-06-07,12.061,12.239,12.061,12.102,380061,0
1994-06-08,12.149,12.271,12.125,12.149,1097401,0
1994-06-09,12.173,12.221,12.149,12.198,459159,0
1994-06-10,12.287,12.334,12.221,12.334,514376,0
1994-06-13,12.287,12.744,12.287,12.72,860614,0
1994-06-14,12.72,12.882,12.697,12.857,1404336,0
1994-06-15,12.882,13.153,12.77,13.09,1562034,0
1994-06-16,12.905,12.955,12.817,12.928,1316783,0
1994-06-17,12.928,13.041,12.72,12.817,1155108,0
1994-06-20,12.77,12.857,12.681,12.697,1191920,0
1994-06-21,12.681,12.681,12.377,12.377,1107851,0
1994-06-22,12.377,12.496,12.23,12.496,959604,0
1994-06-23,12.496,12.52,12.308,12.334,734252,0
1994-06-24,12.206,12.247,11.971,12.247,1611276,0
1994-06-27,12.206,12.528,12.11,12.429,892447,0
1994-06-28,12.429,12.641,12.429,12.641,1070538,0
1994-06-29,12.641,13.123,12.551,12.979,1287933,0
1994-06-30,12.913,12.913,12.454,12.528,998406,0
1994-07-01,12.567,12.8,12.551,12.8,709380,0
1994-07-05,12.8,13.098,12.689,12.979,435277,0
1994-07-06,12.979,13.123,12.963,12.979,984480,0
1994-07-07,12.979,13.14,12.8,12.826,713857,0
1994-07-08,12.706,12.706,12.504,12.689,902396,0
1994-07-11,12.689,12.8,12.664,12.664,527311,0
1994-07-12,12.843,12.843,12.641,12.826,722316,0
1994-07-13,12.8,12.963,12.753,12.937,667094,0
1994-07-14,12.913,12.937,12.753,12.843,1162069,0
1994-07-15,12.8,13.074,12.8,12.963,939211,0
1994-07-18,12.89,12.937,12.753,12.8,1306338,0
1994-07-19,12.826,12.826,12.664,12.753,372600,0
1994-07-20,12.753,12.778,12.689,12.728,582028,0
1994-07-21,12.728,12.843,12.689,12.706,1267036,0
1994-07-22,12.728,12.8,12.689,12.706,679036,0
1994-07-25,12.706,12.963,12.689,12.963,1196399,0
1994-07-26,12.937,12.937,12.8,12.8,470600,0
1994-07-27,12.706,12.8,12.664,12.753,680528,0
1994-07-28,12.706,12.728,12.429,12.528,2059992,0
1994-07-29,12.567,12.641,12.504,12.614,1133219,0
1994-08-01,12.641,12.963,12.614,12.963,811860,0
1994-08-02,12.963,13.025,12.865,12.913,1570985,0
1994-08-03,12.913,12.937,12.778,12.8,833746,0
1994-08-04,12.8,12.826,12.706,12.753,836236,0
1994-08-05,12.664,12.728,12.567,12.567,669086,0
1994-08-08,12.567,12.567,12.247,12.279,1150634,0
1994-08-09,12.342,12.342,12.279,12.342,3570787,0
1994-08-10,12.342,12.342,12.247,12.247,1129738,0
1994-08-11,12.247,12.247,12.022,12.158,1377472,0
1994-08-12,12.141,12.392,12.141,12.247,807878,0
1994-08-15,12.247,12.316,12.11,12.11,1647599,0
1994-08-16,12.11,12.23,12.046,12.182,1160578,0
1994-08-17,12.182,12.182,12.069,12.141,714358,0
1994-08-18,12.141,12.158,12.046,12.046,1234206,0
1994-08-19,12.069,12.454,12.069,12.429,864590,0
1994-08-22,12.392,12.392,12.182,12.182,368621,0
1994-08-23,12.206,12.279,12.158,12.182,759127,0
1994-08-24,12.23,12.429,12.182,12.392,942193,0
1994-08-25,12.528,12.706,12.528,12.551,742713,0
1994-08-26,12.551,12.753,12.551,12.728,1043179,0
1994-08-29,12.728,12.728,12.528,12.567,430804,0
1994-08-30,12.592,12.641,12.528,12.614,726792,0
1994-08-31,12.614,12.689,12.567,12.614,957115,0
1994-09-01,12.528,12.567,12.429,12.48,424336,0
1994-09-02,12.504,12.551,12.429,12.48,330313,0
1994-09-06,12.454,12.504,12.279,12.369,438761,0
1994-09-07,12.369,12.369,12.247,12.342,704407,0
1994-09-08,12.342,12.342,12.206,12.279,611881,0
1994-09-09,12.158,12.158,11.7,11.833,1670976,0
1994-09-12,11.886,11.997,11.563,11.886,1264547,0
1994-09-13,12.069,12.11,11.971,11.997,972040,0
1994-09-14,11.997,11.997,11.886,11.886,730274,0
1994-09-15,11.886,12.11,11.886,12.094,583023,0
1994-09-16,12.11,12.614,12.094,12.614,2133117,0
1994-09-19,12.592,12.963,12.592,12.913,2125654,0
1994-09-20,12.89,12.89,12.614,12.728,1528703,0
1994-09-21,12.706,12.753,12.429,12.504,1820213,0
1994-09-22,12.504,12.843,12.454,12.48,1108844,0
1994-09-23,12.528,12.614,12.454,12.592,694459,0
1994-09-26,12.624,12.673,12.558,12.649,365637,0
1994-09-27,12.649,12.784,12.489,12.713,600434,0
1994-09-28,12.713,12.996,12.697,12.899,679535,0
1994-09-29,12.851,13.057,12.835,12.919,795441,0
1994-09-30,12.97,12.996,12.673,12.736,815337,0
1994-10-03,12.851,12.899,12.713,12.761,1289919,0
1994-10-04,12.302,12.377,11.619,11.668,4372199,0
1994-10-05,11.345,11.668,11.088,11.619,3425526,0
1994-10-06,11.756,11.895,11.644,11.644,1393390,0
1994-10-07,11.644,11.644,11.273,11.345,953635,0
1994-10-10,11.248,11.57,11.248,11.532,1275493,0
1994-10-11,11.555,11.783,11.555,11.783,1675455,0
1994-10-12,11.783,11.842,11.706,11.706,964084,0
1994-10-13,11.98,11.98,11.706,11.73,1087453,0
1994-10-14,11.73,11.73,11.322,11.368,1459056,0
1994-10-17,11.457,11.619,11.298,11.57,1573972,0
1994-10-18,11.57,11.619,11.248,11.248,1392893,0
1994-10-19,11.273,11.532,11.273,11.345,1489405,0
1994-10-20,11.57,11.57,11.385,11.481,2221171,0
1994-10-21,11.481,11.591,11.161,11.225,2504227,0
1994-10-24,11.345,11.434,11.298,11.411,1234698,0
1994-10-25,11.434,11.619,11.273,11.322,1400853,0
1994-10-26,11.345,11.345,11.209,11.225,745699,0
1994-10-27,11.345,11.345,11.186,11.225,470102,0
1994-10-28,11.345,11.591,11.298,11.591,1309818,0
1994-10-31,11.57,11.591,11.273,11.298,530296,0
1994-11-01,11.248,11.322,10.885,10.938,1482934,0
1994-11-02,10.952,10.952,10.615,10.752,2168935,0
1994-11-03,10.752,10.865,10.752,10.824,1718235,0
1994-11-04,10.952,11.161,10.885,10.938,2894739,0
1994-11-07,10.998,11.05,10.938,10.998,1038204,0
1994-11-08,10.976,11.05,10.824,10.824,975522,0
1994-11-09,10.976,10.976,10.752,10.839,1107354,0
1994-11-10,10.774,10.824,10.726,10.824,802907,0
1994-11-11,10.839,10.885,10.726,10.774,874042,0
1994-11-14,10.774,10.824,10.525,10.637,919807,0
1994-11-15,10.637,10.726,10.476,10.525,807382,0
1994-11-16,10.476,10.525,10.357,10.381,1144659,0
1994-11-17,10.381,10.381,9.448,9.651,5340758,0
1994-11-18,9.795,9.994,9.745,9.969,3473781,0
1994-11-21,10.067,10.157,10.067,10.157,1684410,0
1994-11-22,10.02,10.106,9.932,9.932,1195401,0
1994-11-23,9.932,9.932,9.607,9.697,2003778,0
1994-11-25,9.697,9.745,9.672,9.72,975027,0
1994-11-28,9.697,10.157,9.697,9.883,1528703,0
1994-11-29,9.932,10.084,9.932,10.067,1397872,0
1994-11-30,10.067,10.084,9.932,9.969,934234,0
1994-12-01,10.02,10.045,9.697,9.697,798426,0
1994-12-02,9.72,9.932,9.72,9.883,1230228,0
1994-12-05,9.969,10.219,9.969,10.067,762610,0
1994-12-06,10.045,10.476,10.02,10.429,1095411,0
1994-12-07,10.381,10.726,10.291,10.726,1356083,0
1994-12-08,10.726,10.774,10.637,10.662,1180978,0
1994-12-09,10.615,10.615,10.132,10.34,1877918,0
1994-12-12,10.34,10.476,10.34,10.357,629291,0
1994-12-13,10.357,10.357,10.291,10.34,526813,0
1994-12-14,10.381,10.589,10.34,10.429,755146,0
1994-12-15,10.454,10.637,10.454,10.615,951152,0
1994-12-16,10.952,10.952,10.774,10.912,2750469,0
1994-12-19,10.839,10.865,10.525,10.541,2091334,0
1994-12-20,10.541,10.541,9.994,9.994,2937021,0
1994-12-21,9.969,10.045,9.651,10.02,3106653,0
1994-12-22,10.157,10.316,9.969,10.245,1509304,0
1994-12-23,10.165,10.186,9.955,10.003,443735,0
1994-12-27,10.003,10.003,9.817,9.84,1254601,0
1994-12-28,9.866,9.907,9.633,9.703,879016,0
1994-12-29,9.795,9.938,9.729,9.891,1002386,0
1994-12-30,9.891,10.228,9.866,10.141,1075015,0
1995-01-03,10.003,10.029,9.907,10.029,1306338,0
1995-01-04,10.003,10.3,9.978,10.211,1244650,0
1995-01-05,10.186,10.186,9.938,10.076,1091931,0
1995-01-06,10.029,10.573,9.938,10.533,1653068,0
1995-01-09,10.573,10.573,10.228,10.348,742713,0
1995-01-10,10.397,10.55,10.397,10.533,666601,0
1995-01-11,10.573,10.71,10.533,10.598,723310,0
1995-01-12,10.598,10.686,10.533,10.644,507909,0
1995-01-13,10.686,10.686,10.598,10.686,524823,0
1995-01-16,10.686,10.686,10.573,10.598,550692,0
1995-01-17,10.598,10.781,10.573,10.759,958611,0
1995-01-18,10.759,10.921,10.686,10.894,1003879,0
1995-01-19,10.848,10.894,10.736,10.848,914337,0
1995-01-20,10.848,10.848,10.644,10.67,998904,0
1995-01-23,10.623,10.623,10.348,10.438,1353598,0
1995-01-24,10.438,10.501,10.364,10.438,918812,0
1995-01-25,10.438,10.533,10.397,10.397,634762,0
1995-01-26,10.348,10.411,10.325,10.348,522337,0
1995-01-27,10.348,10.364,10.029,10.076,1196895,0
1995-01-30,10.029,10.076,9.633,9.68,1219777,0
1995-01-31,9.68,9.68,9.1578,9.343,9188133,0
1995-02-01,9.4788,9.569,9.343,9.52,3213111,0
1995-02-02,9.545,9.616,9.4316,9.592,1906274,0
1995-02-03,9.658,9.866,9.658,9.703,2448508,0
1995-02-06,9.703,9.84,9.703,9.817,1034725,0
1995-02-07,9.84,9.978,9.795,9.907,643715,0
1995-02-08,9.955,10.003,9.891,9.907,704407,0
1995-02-09,9.907,10.029,9.866,9.955,1123767,0
1995-02-10,10.003,10.003,9.938,9.938,647694,0
1995-02-13,9.938,9.938,9.703,9.84,729280,0
1995-02-14,9.817,9.84,9.658,9.68,1042183,0
1995-02-15,9.729,9.891,9.703,9.866,785992,0
1995-02-16,9.817,10.053,9.795,10.053,1395382,0
1995-02-17,10.053,10.076,9.866,10.029,1183959,0
1995-02-21,10.053,10.09,9.978,9.978,885486,0
1995-02-22,10.029,10.053,9.771,9.771,1597352,0
1995-02-23,9.817,9.891,9.753,9.891,1718235,0
1995-02-24,10.076,10.325,10.053,10.3,1560541,0
1995-02-27,10.3,10.397,10.211,10.211,1485420,0
1995-02-28,10.186,10.348,10.09,10.277,964581,0
1995-03-01,10.228,10.325,10.211,10.277,689481,0
1995-03-02,10.277,10.277,10.029,10.186,766590,0
1995-03-03,10.186,10.397,10.186,10.252,864590,0
1995-03-06,10.252,10.252,9.795,9.938,1363546,0
1995-03-07,9.753,9.891,9.753,9.795,1298873,0
1995-03-08,9.817,9.891,9.795,9.84,1141179,0
1995-03-09,9.866,9.938,9.795,9.866,595461,0
1995-03-10,9.907,10.165,9.795,9.955,864094,0
1995-03-13,9.978,10.029,9.771,9.938,510894,0
1995-03-14,9.978,10.053,9.771,9.84,1548106,0
1995-03-15,9.866,10.029,9.866,9.955,1866978,0
1995-03-16,9.955,10.053,9.938,9.955,870562,0
1995-03-17,9.955,9.978,9.817,9.866,1355089,0
1995-03-20,9.1578,9.569,9.1578,9.4788,3287729,0
1995-03-21,9.52,9.703,9.409,9.4316,1949555,0
1995-03-22,9.4559,9.545,9.4316,9.4788,959106,0
1995-03-23,9.409,9.4788,9.2237,9.2237,2037109,0
1995-03-24,9.2237,9.4316,9.2237,9.3833,1566510,0
1995-03-27,9.4639,9.624,9.4639,9.607,948664,0
1995-03-28,9.56,9.607,9.4639,9.4867,655162,0
1995-03-29,9.4867,9.763,9.4639,9.72,1743607,0
1995-03-30,9.883,10.084,9.787,10.084,2427119,0
1995-03-31,10.036,10.316,9.925,10.316,2565415,0
1995-04-03,10.245,10.316,10.179,10.245,1169535,0
1995-04-04,10.219,10.269,9.994,10.106,1771467,0
1995-04-05,10.084,10.084,9.994,10.067,1347128,0
1995-04-06,10.084,10.245,10.084,10.245,747188,0
1995-04-07,10.245,10.269,10.02,10.084,659634,0
1995-04-10,10.036,10.036,9.925,9.969,1017312,0
1995-04-11,9.946,9.946,9.697,9.72,1764998,0
1995-04-12,9.809,10.067,9.787,10.067,1160080,0
1995-04-13,10.067,10.179,9.994,10.157,790465,0
1995-04-17,10.106,10.219,10.067,10.084,1036712,0
1995-04-18,10.084,10.084,9.899,10.036,1533679,0
1995-04-19,9.994,10.157,9.969,10.067,859116,0
1995-04-20,9.994,9.994,9.857,9.946,1500845,0
1995-04-21,9.946,9.969,9.697,9.72,3592178,0
1995-04-24,9.697,9.697,9.2628,9.351,4666201,0
1995-04-25,9.3744,9.401,8.8221,8.891,4536361,0
1995-04-26,8.2097,8.2981,7.7917,8.1614,10470092,0
1995-04-27,8.6195,8.8683,8.5956,8.7553,5787978,0
1995-04-28,8.7798,8.8461,8.7798,8.8461,2052529,0
1995-05-01,8.8045,8.8045,8.6195,8.7322,1440651,0
1995-05-02,8.7798,8.9415,8.7553,8.891,1357075,0
1995-05-03,8.9911,9.1405,8.7322,8.7553,1755046,0
1995-05-04,8.7798,9.0053,8.5313,8.5713,1473980,0
1995-05-05,8.7553,8.8221,8.4989,8.5313,1843597,0
1995-05-08,8.483,8.4989,8.3222,8.3866,1948063,0
1995-05-09,8.483,8.5713,8.3866,8.483,1595862,0
1995-05-10,8.5313,8.8683,8.4989,8.8683,2620137,0
1995-05-11,8.8045,9.1405,8.7553,9.1405,2568402,0
1995-05-12,9.1405,9.1405,8.9583,9.1252,1431698,0
1995-05-15,9.1405,9.536,9.1044,9.512,2293799,0
1995-05-16,9.512,9.607,9.401,9.56,1583919,0
1995-05-17,9.512,9.56,9.2628,9.2794,1415777,0
1995-05-18,9.3036,9.401,9.2794,9.3283,713857,0
1995-05-19,9.2628,9.2628,9.0787,9.1405,762610,0
1995-05-22,9.1664,9.4168,9.1405,9.351,1008356,0
1995-05-23,9.3744,9.4168,9.2162,9.2628,1347628,0
1995-05-24,9.351,9.4639,9.191,9.2628,1182968,0
1995-05-25,9.2628,9.2628,8.9173,8.9415,1350113,0
1995-05-26,8.9583,8.9583,8.6429,8.6842,2028652,0
1995-05-30,8.6842,8.7322,8.3461,8.3866,2628591,0
1995-05-31,8.3866,8.891,8.1133,8.7553,4971145,0
1995-06-01,8.8045,8.9415,8.7322,8.9415,2179881,0
1995-06-02,8.7089,8.9173,8.6195,8.9173,2909662,0
1995-06-05,8.9173,8.9911,8.8221,8.9415,2451492,0
1995-06-06,8.891,9.1405,8.891,9.1405,1630185,0
1995-06-07,9.1044,9.3283,8.9415,9.2794,1793355,0
1995-06-08,9.3283,9.351,9.0532,9.0532,1076507,0
1995-06-09,9.0787,9.1252,8.9173,8.9415,1191423,0
1995-06-12,8.9415,9.1664,8.891,9.0787,1599344,0
1995-06-13,9.1252,9.1405,8.9911,9.029,510894,0
1995-06-14,8.9911,9.029,8.891,8.9911,786985,0
1995-06-15,8.9911,8.9911,8.8683,8.9583,1975924,0
1995-06-16,8.9911,9.2162,8.9583,9.191,1627700,0
1995-06-19,9.1252,9.1405,9.029,9.0787,1004874,0
1995-06-20,9.0787,9.1405,9.0053,9.029,1203859,0
1995-06-21,9.029,9.0532,8.8683,8.891,766590,0
1995-06-22,8.9583,9.0787,8.9173,9.029,1285939,0
1995-06-23,9.0053,9.3036,9.0053,9.2383,972040,0
1995-06-26,9.191,9.2383,9.0053,9.0787,469110,0
1995-06-27,9.1252,9.4867,9.1252,9.4639,1324744,0
1995-06-28,9.504,9.938,9.4788,9.891,3003180,0
1995-06-29,9.891,9.891,9.4788,9.665,1684905,0
1995-06-30,9.68,9.823,9.68,9.823,829769,0
1995-07-03,9.753,10.186,9.753,10.186,891953,0
1995-07-05,10.186,10.623,10.149,10.606,2930054,0
1995-07-06,10.744,10.817,10.644,10.765,2211720,0
1995-07-07,10.952,11.609,10.952,11.585,3053426,0
1995-07-10,11.497,11.497,11.066,11.248,2401251,0
1995-07-11,11.225,11.29,10.952,11.041,2292311,0
1995-07-12,10.606,10.694,10.397,10.623,3381751,0
1995-07-13,10.781,11.016,10.781,10.878,1875933,0
1995-07-14,10.857,10.857,10.51,10.718,1853049,0
1995-07-17,10.718,10.718,10.332,10.348,1564024,0
1995-07-18,10.397,10.397,9.938,10.165,3050937,0
1995-07-19,10.076,10.149,9.823,10.076,1279970,0
1995-07-20,10.098,10.397,10.098,10.308,1248632,0
1995-07-21,10.186,10.237,9.875,9.962,1611276,0
1995-07-24,10.029,10.446,9.986,10.42,1475972,0
1995-07-25,10.469,10.51,10.149,10.308,1096905,0
1995-07-26,10.261,10.285,9.986,10.029,1602822,0
1995-07-27,10.076,10.211,10.011,10.076,746193,0
1995-07-28,10.098,10.098,9.778,9.823,1810765,0
1995-07-31,9.916,10.029,9.823,9.823,1942096,0
1995-08-01,9.875,9.875,9.703,9.703,1532187,0
1995-08-02,9.823,10.076,9.803,9.875,1650580,0
1995-08-03,9.84,9.916,9.616,9.642,2142573,0
1995-08-04,9.616,9.823,9.529,9.68,1330216,0
1995-08-07,9.703,9.703,9.4316,9.4559,874540,0
1995-08-08,9.4316,9.592,9.409,9.504,1825686,0
1995-08-09,9.552,9.592,9.2967,9.3568,2484824,0
1995-08-10,9.3568,9.3568,9.1328,9.1837,1401351,0
1995-08-11,9.2237,9.2237,9.1328,9.1578,1883395,0
1995-08-14,9.1578,9.2237,9.1117,9.1837,1069048,0
1995-08-15,9.1837,9.1837,9.0455,9.1117,1130732,0
1995-08-16,9.1578,9.4316,9.1328,9.3568,1806783,0
1995-08-17,9.2967,9.343,9.2237,9.2451,1277980,0
1995-08-18,9.3196,9.4788,9.3196,9.3568,1591878,0
1995-08-21,9.3568,9.529,9.3568,9.4788,1401849,0
1995-08-22,9.4788,9.68,9.4788,9.642,1883395,0
1995-08-23,9.592,9.616,9.1328,9.3922,2331111,0
1995-08-24,9.343,9.3568,9.2082,9.2237,768086,0
1995-08-25,9.2451,9.3196,9.2237,9.2705,608396,0
1995-08-28,9.3196,9.4316,9.2705,9.2705,993930,0
1995-08-29,9.2451,9.2451,8.9751,9.0455,3866277,0
1995-08-30,9.0874,9.3196,9.0874,9.1328,1120285,0
1995-08-31,9.1578,9.1578,8.95,8.9969,1155108,0
1995-09-01,8.95,9.1578,8.95,9.1328,1043679,0
1995-09-05,9.1578,9.552,9.1578,9.552,1493880,0
1995-09-06,9.529,9.642,9.3568,9.4559,1212315,0
1995-09-07,9.504,9.592,9.4316,9.4559,1142175,0
1995-09-08,9.529,9.592,9.4316,9.529,1859516,0
1995-09-11,9.4788,9.642,9.4316,9.529,747188,0
1995-09-12,9.529,9.616,8.9256,9.0213,3698135,0
1995-09-13,9.0213,9.0213,8.5151,8.7004,5291509,0
1995-09-14,8.6513,8.7004,8.4669,8.5151,6474473,0
1995-09-15,8.4509,8.4669,8.3063,8.4509,6074517,0
1995-09-18,8.4509,8.5392,8.4028,8.4509,5221863,0
1995-09-19,8.266,8.3063,8.0326,8.2176,7783792,0
1995-09-20,8.242,8.5392,8.2176,8.4669,4895528,0
1995-09-21,8.5392,8.5876,8.2821,8.3787,2242559,0
1995-09-22,8.3063,8.4028,8.266,8.3303,2419160,0
1995-09-25,8.2821,8.3543,8.2176,8.2821,1234698,0
1995-09-26,8.3063,8.4189,8.2821,8.3063,1809271,0
1995-09-27,8.1133,8.274,8.0007,8.1374,3692667,0
1995-09-28,8.1374,8.2257,8.0489,8.2097,1942592,0
1995-09-29,8.2257,8.2981,8.1614,8.2257,1144659,0
1995-10-02,8.2257,8.2497,8.1614,8.2097,1825686,0
1995-10-03,8.1614,8.1856,8.089,8.1614,2302261,0
1995-10-04,8.1614,8.1614,7.8801,7.9124,2296784,0
1995-10-05,7.8801,7.9124,7.7271,7.7917,2315688,0
1995-10-06,7.7917,7.864,7.7435,7.8154,1586906,0
1995-10-09,7.8154,7.9525,7.7675,7.8801,1185947,0
1995-10-10,7.8396,7.8801,7.7675,7.8154,1778929,0
1995-10-11,7.8154,8.0007,7.8154,7.9767,2386329,0
1995-10-12,8.0007,8.2257,7.9767,8.2257,2821605,0
1995-10-13,8.5073,8.5073,8.3461,8.3945,2034124,0
1995-10-16,8.5471,8.6922,8.4106,8.6922,2608196,0
1995-10-17,8.6922,8.7553,8.4592,8.5956,1616254,0
1995-10-18,8.5713,8.6195,8.2097,8.2097,995919,0
1995-10-19,8.3461,8.3625,8.1374,8.2097,1420257,0
1995-10-20,8.2497,8.483,8.2497,8.483,1813251,0
1995-10-23,8.483,8.6195,8.4348,8.5073,1491890,0
1995-10-24,8.483,8.7553,8.483,8.7322,1365036,0
1995-10-25,8.7168,8.7322,8.4106,8.4592,793454,0
1995-10-26,8.483,8.7322,8.4348,8.6676,1746592,0
1995-10-27,8.6429,8.7798,8.5313,8.7553,1508803,0
1995-10-30,8.8294,9.0129,8.7798,8.9415,3042979,0
1995-10-31,8.9415,8.9415,8.8045,8.8545,1220277,0
1995-11-01,8.8045,8.8545,8.6195,8.6195,776537,0
1995-11-02,8.6676,8.6922,8.5956,8.6429,881505,0
1995-11-03,8.6429,8.6429,8.4592,8.4592,1260072,0
1995-11-06,8.4106,8.5956,8.4106,8.4592,1811262,0
1995-11-07,8.5073,8.5073,8.4106,8.483,1051139,0
1995-11-08,8.5073,8.5313,8.4106,8.4592,646703,0
1995-11-09,8.483,8.483,8.3461,8.4592,1094915,0
1995-11-10,8.4592,8.4592,8.3461,8.4106,444731,0
1995-11-13,8.4106,8.483,8.3945,8.4592,784997,0
1995-11-14,8.4592,8.5471,8.274,8.2981,1891848,0
1995-11-15,8.2981,8.4348,8.2981,8.3461,1315295,0
1995-11-16,8.3461,8.4106,8.2981,8.3625,1345141,0
1995-11-17,8.3625,8.3625,8.2497,8.2497,692964,0
1995-11-20,8.2981,8.3461,8.2497,8.3461,797432,0
1995-11-21,8.3461,8.6676,8.2981,8.6429,3215597,0
1995-11-22,8.8294,9.3363,8.7553,9.3363,5818820,0
1995-11-24,9.351,9.401,9.288,9.3114,1102874,0
1995-11-27,9.3744,9.3744,9.0787,9.2383,1924186,0
1995-11-28,9.2383,9.351,9.2162,9.3363,1101879,0
1995-11-29,9.4708,9.4708,9.3114,9.448,1464032,0
1995-11-30,9.288,9.288,9.029,9.175,2357474,0
1995-12-01,9.1252,9.3744,9.1252,9.3363,1138195,0
1995-12-04,9.351,9.585,9.3363,9.545,1474975,0
1995-12-05,9.545,9.585,9.3744,9.4957,1470998,0
1995-12-06,9.4957,9.56,9.3744,9.4248,1567007,0
1995-12-07,9.545,9.545,9.2162,9.3363,2149039,0
1995-12-08,9.288,9.3744,9.2162,9.288,773555,0
1995-12-11,9.3363,9.401,9.288,9.3744,543230,0
1995-12-12,9.3744,9.585,9.351,9.585,950156,0
1995-12-13,9.56,9.72,9.52,9.658,1623719,0
1995-12-14,9.658,9.658,9.3363,9.3744,1254601,0
1995-12-15,9.3744,9.545,9.351,9.4957,6559043,0
1995-12-18,9.4248,9.4957,9.3744,9.4957,1576458,0
1995-12-19,9.448,9.72,9.448,9.658,1954533,0
1995-12-20,9.68,9.795,9.56,9.68,1406325,0
1995-12-21,9.68,9.907,9.658,9.907,904883,0
1995-12-22,9.883,9.883,9.68,9.697,1244156,0
1995-12-26,9.771,10.003,9.771,9.907,825292,0
1995-12-27,9.986,10.219,9.962,10.149,1333200,0
1995-12-28,10.172,10.219,10.011,10.084,956122,0
1995-12-29,10.084,10.541,10.084,10.518,1432691,0
1996-01-02,10.429,10.446,10.357,10.446,921301,0
1996-01-03,10.476,10.968,10.429,10.774,3683708,0
1996-01-04,10.774,10.798,10.245,10.381,2803200,0
1996-01-05,10.381,10.381,10.084,10.132,3041984,0
1996-01-08,10.132,10.219,10.106,10.132,767583,0
1996-01-09,10.132,10.219,9.946,10.106,985967,0
1996-01-10,10.036,10.106,9.736,9.778,1371009,0
1996-01-11,9.823,9.823,9.642,9.665,1216796,0
1996-01-12,9.642,9.642,9.529,9.6,1203859,0
1996-01-15,9.642,9.875,9.642,9.736,1187942,0
1996-01-16,9.763,9.763,9.4168,9.577,1111333,0
1996-01-17,9.6,9.712,9.504,9.529,543230,0
1996-01-18,9.504,9.552,9.2316,9.3196,597952,0
1996-01-19,9.1578,9.809,9.1578,9.6,1634660,0
1996-01-22,9.616,9.875,9.529,9.875,2115212,0
1996-01-23,10.219,10.357,10.084,10.332,4482138,0
1996-01-24,10.332,10.678,10.332,10.678,2504726,0
1996-01-25,10.653,10.678,10.357,10.403,987464,0
1996-01-26,10.308,10.332,10.106,10.245,1038700,0
1996-01-29,10.269,10.541,10.245,10.429,2040098,0
1996-01-30,10.589,10.839,10.566,10.839,2799719,0
1996-01-31,10.824,10.824,10.566,10.702,1778929,0
1996-02-01,10.824,10.885,10.752,10.885,1139689,0
1996-02-02,10.885,10.952,10.774,10.798,1417766,0
1996-02-05,10.798,10.998,10.726,10.774,1185947,0
1996-02-06,10.798,10.912,10.774,10.885,1359069,0
1996-02-07,10.726,10.912,10.566,10.912,1741617,0
1996-02-08,10.912,11.186,10.798,11.112,3286239,0
1996-02-09,11.072,11.072,10.726,10.976,1452094,0
1996-02-12,10.938,10.952,10.492,10.678,2365933,0
1996-02-13,10.566,10.615,10.381,10.476,1731669,0
1996-02-14,10.492,10.492,10.059,10.149,2094321,0
1996-02-15,10.149,10.149,9.875,9.986,2586807,0
1996-02-16,10.132,10.172,10.011,10.106,1408812,0
1996-02-20,9.899,9.962,9.712,9.778,1687393,0
1996-02-21,9.899,10.195,9.875,10.195,2537555,0
1996-02-22,10.381,10.381,10.011,10.149,1999798,0
1996-02-23,10.132,10.269,9.946,10.195,1127249,0
1996-02-26,10.172,10.381,10.084,10.308,1509304,0
1996-02-27,10.285,10.476,10.245,10.476,1820213,0
1996-02-28,10.476,10.492,10.219,10.219,1301363,0
1996-02-29,9.899,10.084,9.848,9.925,1664508,0
1996-03-01,10.036,10.149,9.875,10.149,1373992,0
1996-03-04,10.195,10.446,10.195,10.381,2203759,0
1996-03-05,10.403,10.429,10.269,10.403,1701320,0
1996-03-06,10.541,10.678,10.429,10.653,1957018,0
1996-03-07,10.678,10.752,10.492,10.492,2599242,0
1996-03-08,10.357,10.589,10.332,10.403,2507213,0
1996-03-11,10.357,10.952,10.357,10.938,2371404,0
1996-03-12,10.885,10.976,10.63,10.976,1602822,0
1996-03-13,11.05,11.33,11.05,11.298,2983278,0
1996-03-14,11.419,11.764,11.419,11.506,3906574,0
1996-03-15,11.33,11.466,11.186,11.345,2525121,0
1996-03-18,11.489,11.532,11.33,11.368,1735647,0
1996-03-19,11.368,11.419,11.209,11.298,909364,0
1996-03-20,11.33,11.33,10.938,10.938,1413290,0
1996-03-21,10.998,11.024,10.912,10.952,1599344,0
1996-03-22,10.976,10.998,10.839,10.952,453683,0
1996-03-25,10.938,11.024,10.774,10.998,565119,0
1996-03-26,11.024,11.209,11.024,11.097,959604,0
1996-03-27,11.179,11.225,10.991,11.041,473084,0
1996-03-28,10.991,11.066,10.857,10.952,544723,0
1996-03-29,10.968,11.041,10.878,10.903,1780421,0
1996-04-01,11.016,11.066,10.878,10.991,884489,0
1996-04-02,10.968,11.104,10.952,10.968,1152120,0
1996-04-03,11.066,11.136,10.991,11.041,701424,0
1996-04-04,10.991,10.991,10.781,10.903,960601,0
1996-04-08,10.694,11.066,10.694,11.016,1196895,0
1996-04-09,11.088,11.29,11.066,11.248,1641129,0
1996-04-10,11.225,11.273,11.153,11.2,1259576,0
1996-04-11,11.153,11.2,11.066,11.153,811860,0
1996-04-12,11.104,11.225,11.104,11.153,869566,0
1996-04-15,11.2,11.2,11.066,11.088,546712,0
1996-04-16,11.088,11.314,11.041,11.273,1243158,0
1996-04-17,11.088,11.225,11.016,11.225,2526611,0
1996-04-18,11.314,11.449,11.225,11.449,1710772,0
1996-04-19,11.497,11.523,11.411,11.449,2694258,0
1996-04-22,11.449,11.449,10.857,10.903,1811262,0
1996-04-23,11.041,11.041,10.644,10.644,1378967,0
1996-04-24,10.623,10.623,10.285,10.325,1817230,0
1996-04-25,10.348,10.67,10.325,10.51,2862399,0
1996-04-26,10.718,10.808,10.694,10.694,1309818,0
1996-04-29,10.606,10.623,10.42,10.438,988959,0
1996-04-30,10.42,10.42,10.373,10.373,760123,0
1996-05-01,10.42,10.51,10.285,10.348,2046560,0
1996-05-02,10.483,10.694,10.483,10.51,1978409,0
1996-05-03,10.461,10.759,10.42,10.67,1701320,0
1996-05-06,10.644,10.718,10.51,10.558,1143667,0
1996-05-07,10.51,10.558,10.3,10.397,407422,0
1996-05-08,10.483,10.533,10.348,10.438,742216,0
1996-05-09,10.42,10.67,10.42,10.606,1224753,0
1996-05-10,10.759,10.759,10.51,10.533,462142,0
1996-05-13,10.558,10.558,10.348,10.533,1628692,0
1996-05-14,10.483,10.558,10.373,10.438,1790865,0
1996-05-15,10.438,10.438,10.211,10.237,1440156,0
1996-05-16,10.237,10.237,9.955,10.186,2552978,0
1996-05-17,10.237,10.325,10.076,10.237,1179483,0
1996-05-20,10.09,10.285,10.09,10.165,2281861,0
1996-05-21,10.165,10.348,10.165,10.186,1576458,0
1996-05-22,10.186,10.237,10.029,10.076,2084866,0
1996-05-23,9.907,10.053,9.817,10.003,1915232,0
1996-05-24,10.003,10.115,10.003,10.053,520350,0
1996-05-28,10.211,10.211,10.003,10.09,1272509,0
1996-05-29,10.186,10.211,9.938,10.029,903391,0
1996-05-30,10.003,10.09,10.003,10.053,737737,0
1996-05-31,10.141,10.165,10.09,10.141,1260572,0
1996-06-03,10.09,10.09,9.907,9.978,655162,0
1996-06-04,9.978,9.978,9.633,9.68,3019099,0
1996-06-05,9.592,9.68,9.4957,9.592,4919407,0
1996-06-06,9.607,9.607,9.3744,9.3744,2161473,0
1996-06-07,9.1997,9.4708,9.1997,9.3114,2847474,0
1996-06-10,9.3568,9.633,9.3363,9.592,2243558,0
1996-06-11,9.658,9.729,9.4708,9.52,1035721,0
1996-06-12,9.52,9.658,9.4957,9.52,551686,0
1996-06-13,9.56,9.592,9.4708,9.4957,795441,0
1996-06-14,9.52,9.52,9.448,9.448,988959,0
1996-06-17,9.4957,9.545,9.448,9.4708,538255,0
1996-06-18,9.4957,9.592,9.448,9.52,667593,0
1996-06-19,9.4957,9.592,9.4248,9.4708,835241,0
1996-06-20,9.4708,9.592,9.409,9.4957,663619,0
1996-06-21,9.56,9.633,9.448,9.56,1720720,0
1996-06-24,9.56,9.68,9.52,9.545,478061,0
1996-06-25,9.592,9.703,9.52,9.56,847180,0
1996-06-26,9.6,9.697,9.4639,9.552,879513,0
1996-06-27,9.4639,9.4639,9.2316,9.2316,2248030,0
1996-06-28,9.3283,9.4168,9.2794,9.351,1156105,0
1996-07-01,9.3283,9.401,9.3036,9.3657,740722,0
1996-07-02,9.3657,9.4168,9.3283,9.3283,712366,0
1996-07-03,9.3657,9.4168,9.351,9.351,522832,0
1996-07-05,9.2538,9.2794,9.191,9.191,553178,0
1996-07-08,9.1664,9.3657,9.1405,9.351,2633069,0
1996-07-09,9.401,9.4867,9.3657,9.401,1235199,0
1996-07-10,9.401,9.4168,9.0958,9.4168,2322654,0
1996-07-11,9.401,9.401,9.0958,9.1184,1787879,0
1996-07-12,9.0702,9.1664,8.9332,8.9835,972040,0
1996-07-15,9.0213,9.0213,8.5392,8.5392,977514,0
1996-07-16,8.5876,8.7964,8.4028,8.7004,1749079,0
1996-07-17,8.7242,8.9583,8.6757,8.7964,998904,0
1996-07-18,8.6123,8.9089,8.4748,8.8847,1491393,0
1996-07-19,8.9583,8.9835,8.5876,8.7467,876034,0
1996-07-22,8.7004,8.9332,8.6123,8.8379,803899,0
1996-07-23,8.8221,8.8847,8.7467,8.7467,1063078,0
1996-07-24,8.6605,8.6757,8.5151,8.635,784997,0
1996-07-25,8.635,8.7467,8.4268,8.5151,855137,0
1996-07-26,8.5634,8.5876,8.4028,8.4268,1460552,0
1996-07-29,8.4268,8.4909,8.3303,8.3303,1446121,0
1996-07-30,8.4268,8.4748,8.4028,8.4028,1061088,0
1996-07-31,8.4509,8.6757,8.3543,8.6605,1757037,0
1996-08-01,8.8221,9.0455,8.8221,9.0053,2900699,0
1996-08-02,9.0053,9.0455,8.9583,8.9835,1696346,0
1996-08-05,8.9583,9.0213,8.8847,8.9835,1346630,0
1996-08-06,8.9583,9.0958,8.9089,9.0213,536263,0
1996-08-07,9.0958,9.2316,9.0958,9.2162,1623719,0
1996-08-08,9.191,9.2794,9.0958,9.1405,355685,0
1996-08-09,9.0958,9.1405,9.0053,9.1184,779524,0
1996-08-12,8.9583,9.1405,8.9089,9.1405,1091432,0
1996-08-13,9.0455,9.0702,8.9583,8.9835,845685,0
1996-08-14,8.9089,9.1184,8.8847,9.0053,513877,0
1996-08-15,8.9583,9.0455,8.8379,8.8683,776537,0
1996-08-16,8.8683,8.8847,8.7004,8.7242,931749,0
1996-08-19,8.8221,8.8683,8.7242,8.7715,723310,0
1996-08-20,8.7242,8.7467,8.6757,8.6757,928265,0
1996-08-21,8.7242,8.7964,8.6757,8.7467,548203,0
1996-08-22,8.7004,8.9089,8.7004,8.7964,2232612,0
1996-08-23,8.8221,8.9332,8.8221,8.8379,1357577,0
1996-08-26,8.8683,8.8683,8.6757,8.7242,429809,0
1996-08-27,8.7715,8.8379,8.5634,8.635,2422644,0
1996-08-28,8.635,8.635,8.3543,8.5876,3986665,0
1996-08-29,8.635,8.7242,8.4748,8.5876,3022583,0
1996-08-30,8.635,8.6757,8.5151,8.635,911349,0
1996-09-03,8.6757,9.0053,8.5634,8.9835,2951445,0
1996-09-04,8.9583,9.0053,8.7715,9.0053,1801310,0
1996-09-05,8.9583,8.9835,8.8221,8.8221,1223755,0
1996-09-06,8.9332,9.191,8.9089,9.1664,1667494,0
1996-09-09,9.0958,9.3036,9.0958,9.3036,1035721,0
1996-09-10,9.1405,9.191,8.8379,8.9835,1330711,0
1996-09-11,8.9583,9.0213,8.9332,8.9835,297979,0
1996-09-12,8.9332,9.191,8.9332,9.1184,532782,0
1996-09-13,9.0958,9.1664,9.0213,9.1184,772062,0
1996-09-16,9.1184,9.2794,9.0213,9.1664,861108,0
1996-09-17,9.1405,9.2316,9.0213,9.2162,675057,0
1996-09-18,9.2162,9.2538,9.0702,9.1405,471597,0
1996-09-19,9.1405,9.3036,9.1405,9.2794,589493,0
1996-09-20,9.3036,9.351,9.2162,9.2794,1313799,0
1996-09-23,9.191,9.2162,9.191,9.2162,587004,0
1996-09-24,9.1664,9.2538,9.1405,9.191,532287,0
1996-09-25,9.191,9.191,9.1184,9.1664,1071536,0
1996-09-26,9.1578,9.2451,9.1578,9.2451,835241,0
1996-09-27,9.2237,9.4316,9.2237,9.409,973039,0
1996-09-30,9.3568,9.552,9.343,9.3922,1212315,0
1996-10-01,9.409,9.803,9.409,9.689,1966964,0
1996-10-02,9.736,9.823,9.736,9.753,1428710,0
1996-10-03,9.753,9.753,9.504,9.642,682518,0
1996-10-04,9.642,9.642,9.504,9.569,429312,0
1996-10-07,9.569,9.569,9.4559,9.529,720825,0
1996-10-08,9.529,9.552,9.4559,9.4559,837228,0
1996-10-09,9.4559,9.569,9.4559,9.529,925280,0
1996-10-10,9.504,9.552,9.4559,9.4788,376582,0
1996-10-11,9.4788,9.569,9.4788,9.529,417866,0
1996-10-14,9.504,9.504,9.409,9.504,173616,0
1996-10-15,9.4559,9.4788,9.2237,9.2705,1055119,0
1996-10-16,9.3196,9.3922,9.2451,9.2451,797932,0
1996-10-17,9.2451,9.3196,8.9751,9.1578,1435675,0
1996-10-18,9.175,9.175,9.0129,9.1328,1356083,0
1996-10-21,9.1578,9.175,8.9969,8.9969,1294893,0
1996-10-22,9.0129,9.0129,8.7881,8.8294,1406325,0
1996-10-23,8.8761,8.8761,8.7404,8.8545,1128245,0
1996-10-24,8.8996,8.9969,8.8545,8.9256,1018307,0
1996-10-25,8.9256,9.0626,8.8996,8.9969,1697340,0
1996-10-28,9.0374,9.0874,8.8294,8.8545,1151628,0
1996-10-29,8.8545,8.9256,8.7715,8.8294,940703,0
1996-10-30,8.8128,8.95,8.7168,8.7168,1106852,0
1996-10-31,8.7404,8.8294,8.7168,8.7633,849667,0
1996-11-01,8.8128,8.8294,8.6922,8.7881,1537157,0
1996-11-04,8.95,8.9751,8.8294,8.8761,1219777,0
1996-11-05,8.9256,8.95,8.7168,8.7404,1041683,0
1996-11-06,8.7404,8.9969,8.7404,8.8545,1219282,0
1996-11-07,8.8996,8.9256,8.7881,8.8996,475077,0
1996-11-08,8.8996,8.9256,8.7404,8.7881,590488,0
1996-11-11,8.7881,8.95,8.7881,8.8128,1251119,0
1996-11-12,8.8294,9.2237,8.7881,9.175,1236193,0
1996-11-13,9.175,9.4316,9.1328,9.3196,1689382,0
1996-11-14,9.2237,9.552,9.2237,9.409,768581,0
1996-11-15,9.4559,9.736,9.409,9.642,2005769,0
1996-11-18,9.689,9.689,9.592,9.642,651675,0
1996-11-19,9.642,9.689,9.552,9.616,1139187,0
1996-11-20,9.592,9.753,9.504,9.642,642722,0
1996-11-21,9.665,9.665,9.569,9.642,330313,0
1996-11-22,9.616,9.778,9.616,9.778,1240175,0
1996-11-25,9.753,9.848,9.689,9.848,1307831,0
1996-11-26,9.803,9.986,9.778,9.925,1354092,0
1996-11-27,9.986,10.098,9.962,10.011,1020297,0
1996-11-29,10.011,10.059,9.986,10.059,596954,0
1996-12-02,10.149,10.149,10.084,10.098,1295393,0
1996-12-03,10.084,10.098,9.962,10.036,1077009,0
1996-12-04,9.986,10.036,9.946,10.036,901403,0
1996-12-05,10.059,10.059,9.925,9.946,993433,0
1996-12-06,9.616,9.875,9.552,9.848,1264053,0
1996-12-09,9.962,10.036,9.803,10.011,684012,0
1996-12-10,10.011,10.059,9.962,9.962,453188,0
1996-12-11,9.875,9.875,9.736,9.803,602427,0
1996-12-12,9.753,9.753,9.569,9.592,1231220,0
1996-12-13,9.552,9.569,9.343,9.504,1325737,0
1996-12-16,9.529,9.529,9.409,9.409,440255,0
1996-12-17,9.3922,9.552,9.3196,9.4559,639734,0
1996-12-18,9.4316,9.529,9.2705,9.2967,880012,0
1996-12-19,9.343,9.343,9.2237,9.2237,1372501,0
1996-12-20,9.2967,9.409,9.175,9.3196,2405727,0
1996-12-23,9.3196,9.3196,9.2237,9.2237,1024274,0
1996-12-24,9.2237,9.2451,9.175,9.175,297483,0
1996-12-26,9.175,9.2451,9.175,9.2082,475571,0
1996-12-27,9.2162,9.401,9.2162,9.351,778032,0
1996-12-30,9.401,9.703,9.401,9.545,1343645,0
1996-12-31,9.545,9.545,9.3744,9.448,1026762,0
1997-01-02,9.448,9.56,9.401,9.545,824793,0
1997-01-03,9.4957,9.68,9.4248,9.658,1286439,0
1997-01-06,9.703,9.729,9.607,9.658,1308329,0
1997-01-07,9.633,9.771,9.56,9.745,1329218,0
1997-01-08,9.795,10.076,9.745,10.076,2720621,0
1997-01-09,10.053,10.165,10.029,10.165,1381951,0
1997-01-10,10.003,10.149,10.003,10.124,1270519,0
1997-01-13,10.124,10.149,10.029,10.098,920803,0
1997-01-14,10.149,10.332,10.124,10.211,1055119,0
1997-01-15,10.211,10.285,10.149,10.165,1365534,0
1997-01-16,10.186,10.211,9.978,10.053,1315295,0
1997-01-17,10.053,10.165,10.053,10.149,797932,0
1997-01-20,10.149,10.149,9.916,9.916,813352,0
1997-01-21,9.916,9.916,9.703,9.866,937216,0
1997-01-22,9.817,9.891,9.729,9.84,676550,0
1997-01-23,9.84,9.938,9.795,9.84,1259078,0
1997-01-24,9.771,10.029,9.745,9.916,929258,0
1997-01-27,9.84,9.84,9.703,9.745,835738,0
1997-01-28,9.771,9.795,9.658,9.703,1733658,0
1997-01-29,9.68,9.703,9.607,9.633,2236595,0
1997-01-30,9.68,9.729,9.585,9.729,1326734,0
1997-01-31,9.771,9.771,9.633,9.633,1453587,0
1997-02-03,9.607,9.633,9.2628,9.3114,2336086,0
1997-02-04,9.3114,9.4957,9.2383,9.4957,2371404,0
1997-02-05,9.545,9.56,9.3114,9.3363,1168541,0
1997-02-06,9.3114,9.3363,9.0787,9.1252,1687393,0
1997-02-07,8.9911,9.0787,8.9415,9.0787,3032534,0
1997-02-10,9.0787,9.351,9.0787,9.3363,1419257,0
1997-02-11,9.288,9.288,8.9583,9.0787,1435675,0
1997-02-12,9.1252,9.2383,9.0532,9.2383,1061088,0
1997-02-13,9.3363,9.3744,8.9173,9.0787,1892841,0
1997-02-14,9.1044,9.1252,8.8461,8.891,3354887,0
1997-02-18,8.9583,9.0053,8.8221,8.8221,2676848,0
1997-02-19,8.8221,8.891,8.6842,8.6842,3246441,0
1997-02-20,8.7089,8.8683,8.7089,8.7322,1579942,0
1997-02-21,8.7089,8.891,8.7089,8.8461,2165953,0
1997-02-24,8.891,8.9173,8.7322,8.7715,3334991,0
1997-02-25,8.8461,8.9911,8.8221,8.9583,1490896,0
1997-02-26,8.9583,8.9583,8.7322,8.8045,1389910,0
1997-02-27,8.8045,8.9415,8.7715,8.891,1056113,0
1997-02-28,8.891,9.1492,8.891,8.9173,1891848,0
1997-03-03,8.9415,9.0532,8.9173,8.9911,1244650,0
1997-03-04,9.0532,9.1492,9.029,9.1252,1231220,0
1997-03-05,9.1252,9.1664,8.9173,9.0787,1745595,0
1997-03-06,9.029,9.0532,8.7715,8.8461,2030148,0
1997-03-07,8.8461,8.8461,8.7715,8.8221,1439160,0
1997-03-10,8.8045,8.8221,8.7553,8.7715,1669483,0
1997-03-11,8.7715,9.0787,8.7553,9.029,4571684,0
1997-03-12,9.1044,9.1664,8.891,9.029,2409212,0
1997-03-13,9.0053,9.0053,8.8221,8.8461,911848,0
1997-03-14,8.8683,8.9583,8.7715,8.8683,1220772,0
1997-03-17,8.891,8.9911,8.8045,8.9911,1322255,0
1997-03-18,8.9911,9.029,8.9173,8.9583,936722,0
1997-03-19,8.9583,9.0053,8.8461,8.9415,1837131,0
1997-03-20,8.9911,8.9911,8.8221,8.9583,2378863,0
1997-03-21,9.0053,9.0787,8.9911,9.0532,2616156,0
1997-03-24,9.0787,9.2383,9.0787,9.1997,1129240,0
1997-03-25,9.1997,9.1997,8.6123,8.6842,5180076,0
1997-03-26,8.7004,8.8683,8.6123,8.7242,3624014,0
1997-03-27,8.7004,8.8461,8.635,8.6757,1063573,0
1997-03-31,8.635,8.635,8.4028,8.4909,1929160,0
1997-04-01,8.5151,8.6123,8.4748,8.5634,1015322,0
1997-04-02,8.6605,8.6605,8.5151,8.5634,1775441,0
1997-04-03,8.5634,8.5876,8.5392,8.5634,646204,0
1997-04-04,8.5392,8.6605,8.4909,8.5876,962586,0
1997-04-07,8.5876,8.6757,8.5634,8.635,764601,0
1997-04-08,8.6123,8.635,8.5634,8.6123,477069,0
1997-04-09,8.635,8.635,8.4909,8.5392,720328,0
1997-04-10,8.5392,8.635,8.5151,8.635,555664,0
1997-04-11,8.5876,8.5876,8.4748,8.4748,827282,0
1997-04-14,8.4509,8.5392,8.3787,8.5151,766092,0
1997-04-15,8.5634,8.5876,8.3063,8.4028,1002884,0
1997-04-16,8.4509,8.6757,8.4268,8.635,1182968,0
1997-04-17,8.6757,8.7715,8.6123,8.7004,637251,0
1997-04-18,8.6757,8.7715,8.6757,8.7004,757635,0
1997-04-21,8.635,8.7715,8.635,8.7004,656651,0
1997-04-22,8.7242,8.9583,8.7004,8.9332,859116,0
1997-04-23,8.9332,8.9835,8.7242,8.7467,811360,0
1997-04-24,8.7467,9.0053,8.7467,8.9835,1890359,0
1997-04-25,8.9332,8.9583,8.6757,8.6757,855137,0
1997-04-28,8.7242,8.8847,8.7242,8.8683,710375,0
1997-04-29,8.9089,9.2162,8.8847,9.191,1855535,0
1997-04-30,9.1664,9.2628,9.0787,9.2628,2348519,0
1997-05-01,9.2162,9.448,9.2162,9.401,1812257,0
1997-05-02,9.401,9.585,9.3744,9.585,1498854,0
1997-05-05,9.585,9.932,9.585,9.883,1926172,0
1997-05-06,9.84,10.09,9.795,10.09,1730175,0
1997-05-07,10.003,10.124,9.866,10.053,2359467,0
1997-05-08,10.053,10.483,10.029,10.42,2888264,0
1997-05-09,10.42,10.483,10.141,10.237,2399759,0
1997-05-12,10.237,10.653,10.141,10.581,1999798,0
1997-05-13,10.581,10.63,10.483,10.558,1752064,0
1997-05-14,10.606,10.606,10.397,10.483,1294893,0
1997-05-15,10.446,10.558,10.397,10.558,1218782,0
1997-05-16,10.51,10.558,10.373,10.42,1393390,0
1997-05-19,10.397,10.581,10.373,10.581,562630,0
1997-05-20,10.483,10.558,10.469,10.51,1058102,0
1997-05-21,10.42,10.51,10.397,10.469,904388,0
1997-05-22,10.469,10.533,10.42,10.446,790963,0
1997-05-23,10.51,10.726,10.483,10.653,1266539,0
1997-05-27,10.63,10.765,10.606,10.765,693961,0
1997-05-28,10.765,10.765,10.63,10.694,728781,0
1997-05-29,10.694,10.865,10.678,10.865,1254601,0
1997-05-30,10.789,11.05,10.694,10.952,2424634,0
1997-06-02,10.903,11.024,10.726,10.885,1938611,0
1997-06-03,10.938,10.938,10.581,10.726,1529198,0
1997-06-04,10.726,10.765,10.606,10.63,1217292,0
1997-06-05,10.63,10.765,10.63,10.726,1203360,0
1997-06-06,10.726,10.938,10.694,10.817,1411798,0
1997-06-09,10.765,10.817,10.694,10.817,519847,0
1997-06-10,10.789,10.817,10.558,10.581,1218782,0
1997-06-11,10.581,10.952,10.581,10.938,752661,0
1997-06-12,10.885,10.903,10.678,10.765,1030742,0
1997-06-13,10.765,10.903,10.726,10.765,722813,0
1997-06-16,10.726,10.744,10.446,10.558,1586408,0
1997-06-17,10.558,10.765,10.533,10.726,1523230,0
1997-06-18,10.606,10.606,10.469,10.533,1180477,0
1997-06-19,10.51,10.744,10.42,10.653,1123268,0
1997-06-20,10.678,10.789,10.653,10.694,1313302,0
1997-06-23,10.653,10.694,10.63,10.678,1444132,0
1997-06-24,10.726,10.808,10.623,10.726,1805789,0
1997-06-25,10.694,10.694,10.525,10.623,1638145,0
1997-06-26,10.533,10.765,10.533,10.694,1525220,0
1997-06-27,10.67,10.824,10.67,10.702,1061088,0
1997-06-30,10.718,10.744,10.51,10.51,1236193,0
1997-07-01,10.558,10.781,10.533,10.744,1055119,0
1997-07-02,10.781,10.781,10.623,10.752,1031240,0
1997-07-03,10.831,10.831,10.606,10.644,1011342,0
1997-07-07,10.67,10.824,10.662,10.67,1045669,0
1997-07-08,10.67,10.959,10.637,10.959,1662518,0
1997-07-09,10.976,11.041,10.718,10.718,1317776,0
1997-07-10,10.765,10.998,10.744,10.959,1021292,0
1997-07-11,10.929,11.024,10.831,10.848,468611,0
1997-07-14,10.848,10.857,10.774,10.848,347228,0
1997-07-15,10.959,10.959,10.765,10.929,1029749,0
1997-07-16,10.929,11.161,10.857,11.058,1336186,0
1997-07-17,11.032,11.29,10.959,11.066,1192915,0
1997-07-18,11.024,11.066,10.798,10.929,924784,0
1997-07-21,10.878,10.878,10.718,10.726,384539,0
1997-07-22,10.686,10.781,10.589,10.781,1619240,0
1997-07-23,10.744,10.765,10.67,10.744,1367028,0
1997-07-24,10.752,10.929,10.644,10.929,1221765,0
1997-07-25,10.959,10.976,10.903,10.938,947669,0
1997-07-28,10.976,11.024,10.878,10.885,1074518,0
1997-07-29,10.878,10.912,10.831,10.885,1117303,0
1997-07-30,10.885,11.298,10.885,11.209,1519747,0
1997-07-31,11.29,11.578,11.273,11.549,2512683,0
1997-08-01,11.532,11.563,11.307,11.377,1419257,0
1997-08-04,11.345,11.706,11.345,11.466,1776936,0
1997-08-05,11.506,11.635,11.449,11.585,660631,0
1997-08-06,11.585,11.692,11.532,11.532,856134,0
1997-08-07,11.466,11.555,11.466,11.481,1456076,0
1997-08-08,11.394,11.394,11.079,11.088,1203859,0
1997-08-11,11.136,11.337,11.097,11.186,1298873,0
1997-08-12,11.248,11.298,10.998,11.024,1178490,0
1997-08-13,11.079,11.194,10.983,11.097,890956,0
1997-08-14,11.136,11.248,11.024,11.209,888969,0
1997-08-15,11.161,11.186,11.024,11.136,1445130,0
1997-08-18,11.041,11.041,10.765,10.983,1412297,0
1997-08-19,10.938,11.066,10.878,10.885,1218782,0
1997-08-20,10.903,11.097,10.885,11.088,638743,0
1997-08-21,11.136,11.136,10.848,10.848,1027260,0
1997-08-22,10.781,10.798,10.476,10.765,1549097,0
1997-08-25,10.765,10.998,10.662,10.67,3106156,0
1997-08-26,10.67,10.774,10.541,10.744,1744600,0
1997-08-27,10.744,10.744,10.492,10.702,845685,0
1997-08-28,10.702,10.871,10.606,10.702,1120285,0
1997-08-29,10.694,10.694,10.518,10.541,532287,0
1997-09-02,10.589,10.781,10.566,10.781,1455574,0
1997-09-03,10.878,10.929,10.798,10.798,1041683,0
1997-09-04,10.878,11.079,10.878,10.952,1592377,0
1997-09-05,10.952,11.097,10.929,11.088,1214805,0
1997-09-08,11.136,11.186,11.041,11.066,1532187,0
1997-09-09,11.088,11.248,11.058,11.145,1746094,0
1997-09-10,11.024,11.194,10.998,11.112,661626,0
1997-09-11,11.097,11.17,11.088,11.161,881505,0
1997-09-12,11.186,11.186,11.066,11.161,913841,0
1997-09-15,11.161,11.161,10.952,11.024,797432,0
1997-09-16,11.041,11.209,11.041,11.194,1211320,0
1997-09-17,11.145,11.209,11.088,11.209,738231,0
1997-09-18,11.209,11.24,11.066,11.136,902396,0
1997-09-19,11.145,11.345,11.136,11.307,1316287,0
1997-09-22,11.345,11.394,11.17,11.24,1566510,0
1997-09-23,11.217,11.225,10.983,11.066,982987,0
1997-09-24,11.024,11.066,10.718,10.718,1052629,0
1997-09-25,10.694,10.798,10.429,10.461,2320165,0
1997-09-26,10.411,10.42,10.106,10.219,3436966,0
1997-09-29,10.219,10.291,10.124,10.179,2714154,0
1997-09-30,9.946,10.029,9.697,9.817,4985568,0
1997-10-01,9.817,9.907,9.689,9.809,3758827,0
1997-10-02,9.875,9.875,9.68,9.689,1082480,0
1997-10-03,9.823,9.848,9.642,9.848,2408713,0
1997-10-06,9.899,10.053,9.745,9.753,1055119,0
1997-10-07,9.823,9.955,9.778,9.955,1877918,0
1997-10-08,10.084,10.132,9.907,9.946,2315192,0
1997-10-09,9.875,9.969,9.778,9.84,1716245,0
1997-10-10,9.899,9.932,9.697,9.745,1369014,0
1997-10-13,9.753,9.866,9.745,9.866,824793,0
1997-10-14,9.875,10.09,9.84,10.076,2270419,0
1997-10-15,10.059,10.285,10.003,10.245,1757037,0
1997-10-16,10.245,10.39,10.106,10.106,1659037,0
1997-10-17,10.124,10.204,10.02,10.124,1604319,0
1997-10-20,10.157,10.219,10.076,10.09,1425231,0
1997-10-21,10.09,10.39,10.09,10.373,1322757,0
1997-10-22,10.364,10.644,10.308,10.63,1266042,0
1997-10-23,10.446,10.446,10.029,10.106,1350608,0
1997-10-24,10.157,10.364,10.157,10.261,1350608,0
1997-10-27,10.261,10.269,9.504,9.504,1334693,0
1997-10-28,9.175,9.899,9.1044,9.778,3460847,0
1997-10-29,9.823,10.036,9.689,9.712,1972440,0
1997-10-30,9.616,9.823,9.616,9.753,1313302,0
1997-10-31,9.771,9.946,9.665,9.736,2021191,0
1997-11-03,9.736,10.02,9.736,9.875,3299172,0
1997-11-04,9.771,9.969,9.665,9.946,2085361,0
1997-11-05,9.899,9.969,9.665,9.665,2664904,0
1997-11-06,9.569,9.633,9.4316,9.607,1589396,0
1997-11-07,9.409,9.552,9.3196,9.343,977014,0
1997-11-10,9.3196,9.44,9.2316,9.3283,1354591,0
1997-11-11,9.4168,9.569,9.3196,9.343,805389,0
1997-11-12,9.3196,9.3744,9.0787,9.0787,2212715,0
1997-11-13,9.1328,9.1492,8.8761,8.9415,3533976,0
1997-11-14,8.9668,9.2967,8.9668,9.2451,1600337,0
1997-11-17,9.3568,9.3568,9.2316,9.3036,959106,0
1997-11-18,9.3036,9.3196,9.1328,9.175,2492288,0
1997-11-19,9.175,9.3036,9.175,9.2538,1499352,0
1997-11-20,9.2538,9.3196,9.191,9.2237,1596359,0
1997-11-21,9.1997,9.2316,9.1044,9.2316,1794346,0
1997-11-24,9.2705,9.2967,9.1328,9.1328,1121776,0
1997-11-25,9.1184,9.2237,8.9911,9.1184,3439453,0
1997-11-26,9.1184,9.2316,9.1044,9.2316,1667494,0
1997-11-28,9.2451,9.343,9.2451,9.3196,898916,0
1997-12-01,9.3283,9.68,9.3196,9.68,2437567,0
1997-12-02,9.642,9.642,9.351,9.3744,1855037,0
1997-12-03,9.3568,9.44,9.351,9.3744,1554070,0
1997-12-04,9.3744,9.3833,9.3196,9.3283,2583820,0
1997-12-05,9.3036,9.3833,9.2967,9.3744,1391405,0
1997-12-08,9.3744,9.3744,9.3196,9.3568,1722216,0
1997-12-09,9.3568,9.3833,9.3283,9.3568,1107354,0
1997-12-10,9.3196,9.343,9.2162,9.2316,2785290,0
1997-12-11,9.0787,9.0787,8.8761,8.9089,2527110,0
1997-12-12,8.9173,8.9415,8.7242,8.7467,1759026,0
1997-12-15,8.7467,9.0626,8.7467,9.0374,2184357,0
1997-12-16,9.1492,9.191,8.9668,8.9751,840711,0
1997-12-17,9.0787,9.343,8.9911,9.2538,2054519,0
1997-12-18,9.2316,9.2794,9.0626,9.0787,1890359,0
1997-12-19,8.9583,9.0374,8.4909,8.9751,2468409,0
1997-12-22,8.8128,8.861,8.7553,8.8128,1651079,0
1997-12-23,8.8128,8.8128,8.7089,8.7553,2871354,0
1997-12-24,8.8045,8.8847,8.7242,8.7242,455180,0
1997-12-26,8.7242,8.8045,8.6195,8.6195,388021,0
1997-12-29,8.6513,8.7089,8.6195,8.6605,2148041,0
1997-12-30,8.6676,8.7964,8.6605,8.7404,1878915,0
1997-12-31,9.029,9.0455,8.9911,9.0213,2464929,0
1998-01-02,8.9751,9.1997,8.9751,9.1578,2329120,0
1998-01-05,9.288,9.288,8.9911,9.0532,1368519,0
1998-01-06,8.9415,8.9415,8.7322,8.7322,2006267,0
1998-01-07,8.6842,8.861,8.635,8.7089,3100683,0
1998-01-08,8.635,8.7633,8.635,8.7089,1960998,0
1998-01-09,8.7168,8.7322,8.2257,8.3063,2155506,0
1998-01-12,8.2981,8.5876,8.2257,8.5876,3501142,0
1998-01-13,8.5392,8.5634,8.4106,8.4509,1410803,0
1998-01-14,8.5392,8.5634,8.4028,8.4509,1383446,0
1998-01-15,8.4909,8.6195,8.4106,8.4106,1380459,0
1998-01-16,8.4592,8.7881,8.4592,8.6676,1592377,0
1998-01-20,8.6195,8.9668,8.6123,8.9415,2202761,0
1998-01-21,8.891,8.9173,8.7964,8.891,1383446,0
1998-01-22,8.8461,8.8683,8.6676,8.7168,1225748,0
1998-01-23,8.6842,8.7881,8.4909,8.5392,823798,0
1998-01-26,8.5876,8.6038,8.4509,8.5552,630783,0
1998-01-27,8.5313,8.7168,8.523,8.6605,2422644,0
1998-01-28,8.7168,9.0532,8.7168,8.95,3178788,0
1998-01-29,8.9256,9.1492,8.8683,8.9173,3500145,0
1998-01-30,8.9668,9.0874,8.891,8.891,2048054,0
1998-02-02,8.9668,9.2316,8.9668,9.2316,3007158,0
1998-02-03,9.2383,9.409,9.1997,9.409,3878220,0
1998-02-04,9.288,9.3363,9.1578,9.3114,1666997,0
1998-02-05,9.4788,9.52,9.1997,9.2162,1348622,0
1998-02-06,9.2316,9.3283,9.1492,9.1578,1532187,0
1998-02-09,9.1997,9.1997,9.0532,9.0874,835241,0
1998-02-10,9.1405,9.1837,9.029,9.1252,909858,0
1998-02-11,9.1044,9.2705,9.1044,9.1578,1514278,0
1998-02-12,9.1578,9.2316,9.1252,9.1997,813847,0
1998-02-13,9.1997,9.1997,9.0787,9.1252,574071,0
1998-02-17,9.1997,9.2162,9.0129,9.029,997412,0
1998-02-18,9.0129,9.0532,8.9415,8.9911,1901802,0
1998-02-19,8.9911,8.9911,8.891,8.9668,1505322,0
1998-02-20,8.9668,9.0213,8.9256,9.0213,1153119,0
1998-02-23,9.1184,9.2162,9.0702,9.1837,2303750,0
1998-02-24,9.2538,9.3114,9.1184,9.3036,1782407,0
1998-02-25,9.3363,9.3657,9.2794,9.3363,1202367,0
1998-02-26,9.4788,9.512,9.3833,9.4639,1477962,0
1998-02-27,9.512,9.697,9.512,9.616,1648094,0
1998-03-02,9.624,9.803,9.607,9.753,1514774,0
1998-03-03,9.703,9.875,9.68,9.866,1808774,0
1998-03-04,9.875,9.932,9.823,9.907,1906274,0
1998-03-05,9.771,9.803,9.745,9.803,1321757,0
1998-03-06,9.823,9.832,9.753,9.795,660132,0
1998-03-09,9.703,9.736,9.651,9.697,1411798,0
1998-03-10,9.697,9.753,9.642,9.745,1017312,0
1998-03-11,9.745,9.962,9.672,9.932,1110334,0
1998-03-12,9.946,9.946,9.803,9.866,979008,0
1998-03-13,9.883,9.986,9.848,9.986,1449111,0
1998-03-16,9.986,10.011,9.875,9.875,732762,0
1998-03-17,9.962,10.42,9.946,10.364,3709080,0
1998-03-18,10.34,10.476,10.245,10.461,1732661,0
1998-03-19,10.461,10.623,10.461,10.598,1131724,0
1998-03-20,10.644,10.71,10.518,10.63,1499850,0
1998-03-23,10.525,10.598,10.476,10.573,1214305,0
1998-03-24,10.573,10.67,10.525,10.525,2089841,0
1998-03-25,10.55,10.55,10.446,10.446,1521239,0
1998-03-26,10.39,10.429,10.261,10.42,581533,0
1998-03-27,10.429,10.558,10.219,10.34,595461,0
1998-03-30,10.316,10.411,10.237,10.245,550692,0
1998-03-31,10.211,10.211,10.059,10.186,921301,0
1998-04-01,10.291,10.429,10.219,10.429,1041189,0
1998-04-02,10.454,10.67,10.325,10.581,2509201,0
1998-04-03,10.623,10.63,10.42,10.476,1295890,0
1998-04-06,10.51,10.598,10.501,10.501,1213309,0
1998-04-07,10.55,10.581,10.429,10.492,828772,0
1998-04-08,10.429,10.446,10.106,10.316,1425727,0
1998-04-09,10.3,10.55,10.3,10.51,1498854,0
1998-04-13,10.67,10.752,10.469,10.736,1117303,0
1998-04-14,10.623,10.894,10.623,10.865,994923,0
1998-04-15,10.839,11.119,10.781,11.05,977514,0
1998-04-16,11.024,11.024,10.637,10.781,1080486,0
1998-04-17,10.781,10.968,10.637,10.959,930256,0
1998-04-20,10.952,11.066,10.929,11.05,1117795,0
1998-04-21,11.041,11.041,10.798,10.952,1264547,0
1998-04-22,10.878,10.894,10.55,10.878,993930,0
1998-04-23,10.831,11.119,10.824,11.119,1279970,0
1998-04-24,11.05,11.05,10.71,10.878,790963,0
1998-04-27,10.759,10.839,10.71,10.798,924784,0
1998-04-28,10.808,10.831,10.581,10.67,1382449,0
1998-04-29,10.67,10.885,10.55,10.885,906872,0
1998-04-30,11.041,11.345,10.968,11.217,3757832,0
1998-05-01,11.179,11.24,11.136,11.24,1343645,0
1998-05-04,11.24,11.29,11.179,11.194,1037707,0
1998-05-05,11.161,11.225,11.024,11.217,969056,0
1998-05-06,11.217,11.225,11.097,11.112,677544,0
1998-05-07,10.759,10.991,10.759,10.831,1048150,0
1998-05-08,10.736,10.952,10.736,10.885,1549596,0
1998-05-11,10.991,11.024,10.781,10.808,1933142,0
1998-05-12,10.781,10.857,10.736,10.752,1429707,0
1998-05-13,10.759,10.808,10.702,10.726,977014,0
1998-05-14,10.686,10.752,10.637,10.702,1092427,0
1998-05-15,10.702,10.759,10.637,10.637,1195897,0
1998-05-18,10.34,10.51,10.269,10.291,1161577,0
1998-05-19,10.245,10.454,10.172,10.316,844194,0
1998-05-20,10.364,10.469,10.291,10.454,617847,0
1998-05-21,10.411,10.476,10.325,10.397,414390,0
1998-05-22,10.429,10.429,10.106,10.132,797932,0
1998-05-26,10.186,10.186,9.925,9.938,687992,0
1998-05-27,9.848,9.875,9.753,9.823,1210824,0
1998-05-28,9.795,9.891,9.745,9.823,1257088,0
1998-05-29,9.823,9.875,9.633,9.633,1355587,0
1998-06-01,9.633,9.809,9.288,9.3922,2207738,0
1998-06-02,9.3744,9.3744,9.1117,9.1664,2133117,0
1998-06-03,9.3363,9.343,9.2162,9.2794,2398764,0
1998-06-04,9.2794,9.3363,9.1664,9.3363,1480946,0
1998-06-05,9.3363,9.4957,9.2794,9.3922,1545614,0
1998-06-08,9.3744,9.569,9.3744,9.545,1397872,0
1998-06-09,9.448,9.616,9.4248,9.552,1660532,0
1998-06-10,9.577,9.577,9.288,9.288,1004874,0
1998-06-11,9.2967,9.343,9.029,9.029,986964,0
1998-06-12,8.8847,8.8996,8.6195,8.7467,4226443,0
1998-06-15,8.7467,8.7964,8.6757,8.7168,1978904,0
1998-06-16,8.7404,8.8761,8.7404,8.8221,1145653,0
1998-06-17,8.8221,8.9089,8.6513,8.7964,1777435,0
1998-06-18,8.7964,8.8683,8.7004,8.7242,1411798,0
1998-06-19,8.8221,8.8996,8.7404,8.7467,2316186,0
1998-06-22,8.7553,8.7798,8.6676,8.6676,1017312,0
1998-06-23,8.7242,8.7467,8.4909,8.5956,1308329,0
1998-06-24,8.5956,8.6429,8.4669,8.5471,2215697,0
1998-06-25,8.5956,8.6757,8.3706,8.3706,2502238,0
1998-06-26,8.4427,8.6195,8.4106,8.6195,1064571,0
1998-06-29,8.6195,8.6757,8.5552,8.5956,2108247,0
1998-06-30,8.6123,8.6266,8.523,8.6266,2006762,0
1998-07-01,8.6266,8.7715,8.5392,8.7404,1423740,0
1998-07-02,8.6757,8.6757,8.5956,8.6513,633270,0
1998-07-06,8.6123,8.6429,8.4989,8.5471,1396376,0
1998-07-07,8.5471,8.5552,8.4268,8.4669,3150429,0
1998-07-08,8.4748,8.4989,8.4106,8.4748,1970947,0
1998-07-09,8.4592,8.6757,8.4592,8.6266,1560541,0
1998-07-10,8.6429,8.7004,8.4669,8.4669,1029249,0
1998-07-13,8.4189,8.4909,8.3706,8.3945,1252608,0
1998-07-14,8.4909,8.6757,8.4427,8.5713,2348519,0
1998-07-15,8.4669,8.5713,8.4427,8.4592,1198388,0
1998-07-16,8.4748,8.5956,8.4669,8.5392,1420257,0
1998-07-17,8.5876,8.6123,8.4592,8.4669,1658538,0
1998-07-20,8.4909,8.5471,8.3945,8.3945,2022684,0
1998-07-21,8.4106,8.4669,8.081,8.1052,4103567,0
1998-07-22,8.1133,8.1856,7.8557,8.0489,3505616,0
1998-07-23,7.9767,8.0007,7.4298,7.4621,6636149,0
1998-07-24,7.5983,7.6469,7.4298,7.5019,4843295,0
1998-07-27,7.5263,7.8317,7.4698,7.7836,2237091,0
1998-07-28,7.8801,8.0165,7.7193,7.9525,3170328,0
1998-07-29,8.0489,8.6757,8.0489,8.6195,5830759,0
1998-07-30,8.6513,8.7242,8.2821,8.4106,2450500,0
1998-07-31,8.3461,8.3461,8.1133,8.1614,1533679,0
1998-08-03,8.2097,8.2577,8.0165,8.0569,1400853,0
1998-08-04,8.2097,8.2981,7.9202,7.9202,2622124,0
1998-08-05,7.8801,8.1374,7.8076,7.9284,2451492,0
1998-08-06,7.9284,8.1374,7.8801,8.0648,2458958,0
1998-08-07,8.0648,8.2981,8.0489,8.1694,1429209,0
1998-08-10,8.2097,8.2176,8.1133,8.2017,1148146,0
1998-08-11,8.1614,8.1614,7.7836,7.9361,1484928,0
1998-08-12,7.9602,7.9602,7.7756,7.8801,1344143,0
1998-08-13,7.8719,7.8801,7.6951,7.6951,1688387,0
1998-08-14,7.671,7.7353,7.5263,7.5423,1178987,0
1998-08-17,7.5019,7.6066,7.5019,7.6066,1595364,0
1998-08-18,7.5908,7.9284,7.5908,7.9202,1407818,0
1998-08-19,7.9202,8.0569,7.9041,7.9202,1071037,0
1998-08-20,7.9284,8.0087,7.8317,7.8719,1775944,0
1998-08-21,7.8238,7.8238,7.7593,7.7836,1158094,0
1998-08-24,7.7593,7.9202,7.7193,7.7353,597454,0
1998-08-25,7.7271,7.7514,7.671,7.6951,1214805,0
1998-08-26,7.6469,7.6788,7.3734,7.3734,2390804,0
1998-08-27,7.3896,7.4621,7.1321,7.1643,2287329,0
1998-08-28,7.1805,7.2366,6.9873,6.9873,3668787,0
1998-08-31,6.9873,7.0359,6.7302,6.7382,1527707,0
1998-09-01,6.7545,7.3977,6.674,7.3654,2692267,0
1998-09-02,7.3654,7.4298,7.0516,7.1403,2195301,0
1998-09-03,7.068,7.2447,6.8509,7.1805,2265444,0
1998-09-04,7.1321,7.3977,7.1321,7.285,1599344,0
1998-09-08,7.5019,7.5263,7.1482,7.478,1740125,0
1998-09-09,7.478,7.478,7.2127,7.293,1680923,0
1998-09-10,7.2206,7.2206,6.6095,6.8106,3804094,0
1998-09-11,6.8106,7.1885,6.7945,7.1805,2236595,0
1998-09-14,7.1321,7.3492,7.0838,7.2206,2871850,0
1998-09-15,7.1805,7.293,7.1321,7.1805,1901802,0
1998-09-16,7.2045,7.3654,7.1403,7.1403,1379463,0
1998-09-17,7.1321,7.1321,6.9392,6.9873,2018206,0
1998-09-18,6.8509,7.0359,6.8509,6.9314,1558550,0
1998-09-21,6.7786,6.9392,6.7545,6.907,954133,0
1998-09-22,6.8909,7.1805,6.8587,7.1805,1175008,0
1998-09-23,7.1885,7.494,7.0359,7.494,766590,0
1998-09-24,7.6951,7.6951,7.3896,7.3896,1403342,0
1998-09-25,7.3413,7.8557,7.3413,7.8557,2056012,0
1998-09-28,7.8557,8.081,7.8557,8.0648,2958411,0
1998-09-29,8.0489,8.2821,8.0489,8.0569,1845089,0
1998-09-30,8.0569,8.0569,7.5263,7.6469,2270919,0
1998-10-01,7.5019,7.5505,7.269,7.3573,1504824,0
1998-10-02,7.3896,7.4537,7.2206,7.3252,1728186,0
1998-10-05,7.3172,7.4537,7.1965,7.3172,1435178,0
1998-10-06,7.4058,7.5181,7.1082,7.1161,1227734,0
1998-10-07,7.1643,7.3013,7.076,7.1482,1342650,0
1998-10-08,7.1965,7.6228,7.0599,7.6228,2383839,0
1998-10-09,7.9041,7.9041,7.6066,7.9041,1819218,0
1998-10-12,8.1856,8.2902,8.0007,8.2097,2989749,0
1998-10-13,8.2176,8.2821,8.1133,8.2821,689982,0
1998-10-14,8.2821,8.3461,8.0489,8.089,1211320,0
1998-10-15,8.0326,8.1133,7.7271,8.0648,1911251,0
1998-10-16,8.2821,8.4989,8.1133,8.4189,3464826,0
1998-10-19,8.4189,8.5876,8.3945,8.5876,1540643,0
1998-10-20,8.6266,8.7715,8.6266,8.7467,2708187,0
1998-10-21,8.7004,8.7881,8.6429,8.7404,896923,0
1998-10-22,8.8461,8.9911,8.3706,8.4592,2970851,0
1998-10-23,8.1856,8.4189,8.1614,8.266,2752458,0
1998-10-26,8.2821,8.2981,7.9767,8.081,3442937,0
1998-10-27,8.1293,8.1614,8.0648,8.1453,1368519,0
1998-10-28,8.2017,8.2902,8.1453,8.2902,1235199,0
1998-10-29,8.3945,8.4748,8.3303,8.4669,1227241,0
1998-10-30,8.4909,8.7715,8.4669,8.523,1191920,0
1998-11-02,8.5392,8.6757,8.5151,8.6123,915330,0
1998-11-03,8.5876,8.7964,8.5634,8.6757,1451100,0
1998-11-04,8.7168,8.8294,8.6266,8.8221,2019202,0
1998-11-05,8.8128,9.1044,8.7004,9.1044,1791861,0
1998-11-06,8.7715,9.0532,8.6605,8.9911,1960499,0
1998-11-09,8.891,8.9256,8.6605,8.7004,1551084,0
1998-11-10,8.5634,8.5956,8.4189,8.5151,1570488,0
1998-11-11,8.5471,8.5471,8.4189,8.4189,695948,0
1998-11-12,8.4669,8.5634,8.4427,8.4909,887474,0
1998-11-13,8.4748,8.5876,8.4427,8.5151,755647,0
1998-11-16,8.6266,8.6922,8.5151,8.6429,1484429,0
1998-11-17,8.6605,8.6757,8.3706,8.5151,872546,0
1998-11-18,8.3945,8.5471,8.3866,8.5471,11209324,0
1998-11-19,8.5471,8.5471,8.1374,8.242,1331209,0
1998-11-20,8.2577,8.2577,8.0326,8.1856,1992835,0
1998-11-23,8.1694,8.2577,8.0489,8.1133,1691375,0
1998-11-24,8.0165,8.1694,8.0165,8.0569,1482439,0
1998-11-25,8.0648,8.1293,7.9525,7.9525,562630,0
1998-11-27,7.9525,8.089,7.9525,8.0569,494476,0
1998-11-30,8.0007,8.0489,7.8557,7.9361,1360560,0
1998-12-01,7.8557,7.8557,7.7353,7.8479,1197892,0
1998-12-02,8.0007,8.0007,7.671,7.7271,2165953,0
1998-12-03,7.8317,7.9767,7.7031,7.7193,1435675,0
1998-12-04,7.7193,7.8154,7.671,7.7271,686499,0
1998-12-07,7.7271,7.8479,7.6869,7.8317,688485,0
1998-12-08,7.8479,8.0569,7.8479,8.0087,1697839,0
1998-12-09,8.0165,8.0489,7.8317,7.9124,920305,0
1998-12-10,7.8881,7.9602,7.6469,7.6869,1356583,0
1998-12-11,7.6788,7.7836,7.5505,7.7756,1449111,0
1998-12-14,7.6869,7.8076,7.5263,7.7593,1574468,0
1998-12-15,7.8557,7.9361,7.7193,7.9361,868072,0
1998-12-16,8.0165,8.0648,7.8479,8.0569,1991839,0
1998-12-17,8.0569,8.081,7.8154,8.0569,999400,0
1998-12-18,8.0087,8.081,7.7836,7.8557,1344639,0
1998-12-21,7.8557,8.1856,7.8557,8.081,1091931,0
1998-12-22,8.0489,8.089,7.6869,7.6869,1119789,0
1998-12-23,7.7353,7.9361,7.7271,7.8881,964084,0
1998-12-24,7.9041,7.9602,7.8881,7.8881,466621,0
1998-12-28,7.8317,7.8719,7.7514,7.8154,830760,0
1998-12-29,7.8479,7.9682,7.7353,7.9682,980995,0
1998-12-30,7.8801,8.1133,7.8317,8.0087,1107354,0
1998-12-31,8.0569,8.2176,7.8557,8.1614,1039198,0
1999-01-04,8.1614,8.4909,8.1614,8.3384,998406,0
1999-01-05,8.3303,8.5876,8.3142,8.4592,851657,0
1999-01-06,8.7964,8.861,8.5634,8.6757,2576855,0
1999-01-07,8.6757,8.7964,8.6429,8.7964,2740028,0
1999-01-08,8.8683,9.4788,8.8683,9.401,4465722,0
1999-01-11,9.401,9.4168,9.2705,9.351,2592777,0
1999-01-12,9.401,9.4168,9.0626,9.0626,1777930,0
1999-01-13,9.0129,9.0213,8.6757,8.7881,1607799,0
1999-01-14,8.7467,8.861,8.5956,8.6676,1750571,0
1999-01-15,8.6757,8.9332,8.6605,8.8683,1459056,0
1999-01-19,8.8683,8.9668,8.6605,8.7715,2183862,0
1999-01-20,8.7322,8.8128,8.5151,8.5634,2137598,0
1999-01-21,8.5634,9.0129,8.4592,8.9911,1616751,0
1999-01-22,8.9911,9.0455,8.4427,8.5471,1064074,0
1999-01-25,8.6123,8.9911,8.6123,8.9332,1371009,0
1999-01-26,8.8683,9.1044,8.7715,9.0958,2198784,0
1999-01-27,9.0958,9.1997,8.7467,8.8221,3188735,0
1999-01-28,9.1997,9.2967,9.0787,9.175,2245551,0
1999-01-29,9.175,9.4168,9.175,9.2451,2113218,0
1999-02-01,9.2451,9.343,9.191,9.3283,1078499,0
1999-02-02,9.2967,9.2967,9.0787,9.2628,2314695,0
1999-02-03,9.2628,9.3744,8.9911,9.0213,2503727,0
1999-02-04,8.891,8.891,8.6757,8.7881,4520443,0
1999-02-05,8.7633,9.2628,8.6605,9.1997,2907169,0
1999-02-08,9.191,9.191,8.8461,8.9415,1557057,0
1999-02-09,8.9332,8.9332,8.7467,8.7467,1829669,0
1999-02-10,8.7881,8.7881,8.5634,8.635,1516764,0
1999-02-11,8.5876,8.6605,8.5151,8.6123,838722,0
1999-02-12,8.6123,8.8221,8.4669,8.7964,1378967,0
1999-02-16,8.7964,8.8461,8.2577,8.4028,2171922,0
1999-02-17,8.3706,8.635,8.2821,8.3461,1642621,0
1999-02-18,8.3303,8.5634,8.2821,8.4592,1125758,0
1999-02-19,8.4189,8.4909,8.1374,8.1614,1493880,0
1999-02-22,8.1614,8.4909,8.1133,8.3303,1595364,0
1999-02-23,8.2821,8.4348,8.2577,8.2902,2162469,0
1999-02-24,8.3063,8.4189,8.266,8.4189,2093321,0
1999-02-25,8.2097,8.3303,8.2097,8.3303,1438661,0
1999-02-26,8.3142,8.4106,8.3063,8.4106,995420,0
1999-03-01,8.3303,8.3303,8.2097,8.2176,1274001,0
1999-03-02,8.2097,8.3142,8.1133,8.1293,675057,0
1999-03-03,8.1293,8.1453,8.0007,8.0165,1562034,0
1999-03-04,8.0165,8.2097,7.8557,8.1453,2452490,0
1999-03-05,8.2017,8.2902,8.0569,8.1133,1404833,0
1999-03-08,8.1133,8.1856,8.089,8.1133,2192815,0
1999-03-09,8.1133,8.1133,7.8801,7.8801,2927566,0
1999-03-10,7.9124,8.1133,7.9041,8.081,1008356,0
1999-03-11,8.1293,8.2097,8.041,8.1374,582529,0
1999-03-12,8.1453,8.2097,8.0165,8.0326,1017312,0
1999-03-15,8.041,8.089,7.9682,8.0648,1619240,0
1999-03-16,8.041,8.0648,7.8881,7.9844,1285939,0
1999-03-17,8.0087,8.1133,7.8801,8.0648,1576956,0
1999-03-18,8.0007,8.2577,7.9682,8.1694,1478459,0
1999-03-19,8.4909,8.4989,8.4106,8.4592,1931152,0
1999-03-22,8.4348,8.4348,8.2577,8.3461,558651,0
1999-03-23,8.3063,8.3063,8.0165,8.081,727793,0
1999-03-24,8.1293,8.2902,8.0165,8.2577,917324,0
1999-03-25,8.2577,8.8221,8.2577,8.4106,1901301,0
1999-03-26,8.3706,8.5956,8.3461,8.5876,1360560,0
1999-03-29,8.6123,8.6605,8.5634,8.5713,1057109,0
1999-03-30,8.5313,8.5713,8.266,8.2902,1603323,0
1999-03-31,8.3303,8.6038,8.2902,8.3384,1178490,0
1999-04-01,8.5392,8.9911,8.5392,8.8379,2254500,0
1999-04-05,8.8461,9.288,8.8461,9.288,1972937,0
1999-04-06,9.2383,9.3114,9.0455,9.1328,1636152,0
1999-04-07,9.0958,9.3922,9.0958,9.3657,1412297,0
1999-04-08,9.4168,9.4168,9.3196,9.3922,1195401,0
1999-04-09,9.3657,9.44,9.2705,9.44,696447,0
1999-04-12,9.44,9.642,9.4248,9.607,2113718,0
1999-04-13,9.577,9.925,9.536,9.899,2673860,0
1999-04-14,9.899,10.581,9.875,10.558,2870856,0
1999-04-15,10.558,11.217,10.558,10.878,6745097,0
1999-04-16,10.976,11.352,10.929,11.119,4773649,0
1999-04-19,11.05,11.466,11.05,11.097,4868666,0
1999-04-20,11.05,11.066,10.558,10.644,4720920,0
1999-04-21,10.644,10.831,10.429,10.518,4233405,0
1999-04-22,10.518,10.774,10.42,10.67,3321558,0
1999-04-23,10.55,10.581,10.397,10.492,2323648,0
1999-04-26,10.501,10.501,10.269,10.269,2395284,0
1999-04-27,10.411,10.817,10.411,10.718,4395580,0
1999-04-28,10.726,11.273,10.726,11.145,2925576,0
1999-04-29,11.153,11.377,11.153,11.179,3488705,0
1999-04-30,11.264,11.449,10.817,11.104,2832552,0
1999-05-03,11.104,11.449,11.024,11.449,2209227,0
1999-05-04,11.449,11.578,11.419,11.466,3692667,0
1999-05-05,11.532,11.532,11.264,11.385,1662025,0
1999-05-06,11.368,11.7,11.345,11.473,2813149,0
1999-05-07,11.473,11.523,10.976,11.225,1340659,0
1999-05-10,11.186,11.186,10.976,10.998,1044177,0
1999-05-11,10.998,11.232,10.998,11.145,1192915,0
1999-05-12,11.145,11.186,10.998,10.998,1358573,0
1999-05-13,10.952,11.145,10.865,10.976,1255099,0
1999-05-14,10.831,10.831,10.492,10.518,1603323,0
1999-05-17,10.501,10.831,10.411,10.411,1660532,0
1999-05-18,10.316,10.429,9.946,10.045,1190926,0
1999-05-19,10.141,10.228,9.875,9.916,1199382,0
1999-05-20,9.916,10.252,9.916,10.219,2194306,0
1999-05-21,10.269,10.429,10.245,10.348,1157595,0
1999-05-24,10.348,10.476,10.115,10.124,1138195,0
1999-05-25,10.124,10.219,9.697,9.697,713857,0
1999-05-26,9.745,9.866,9.689,9.712,1218287,0
1999-05-27,9.712,9.891,9.4708,9.536,1334194,0
1999-05-28,9.4957,9.569,9.3744,9.448,728287,0
1999-06-01,9.4957,9.736,9.409,9.72,1886376,0
1999-06-02,9.697,9.809,9.616,9.697,1573972,0
1999-06-03,9.552,9.552,8.6922,8.891,9712958,0
1999-06-04,8.891,8.9415,8.6195,8.7881,5046757,0
1999-06-07,8.7881,8.8045,8.6605,8.6922,3464330,0
1999-06-08,8.6605,8.7404,8.6123,8.7089,5232312,0
1999-06-09,8.8461,8.9668,8.8045,8.8461,6062573,0
1999-06-10,8.8461,8.891,8.6922,8.8461,3759326,0
1999-06-11,8.8461,8.861,8.5313,8.5634,2515668,0
1999-06-14,8.5634,8.6123,8.5151,8.5471,3442937,0
1999-06-15,8.6605,8.8045,8.5634,8.7404,4641327,0
1999-06-16,8.891,8.95,8.7881,8.8847,1986366,0
1999-06-17,8.8683,9.1492,8.8221,9.0874,1911751,0
1999-06-18,9.1492,9.2383,8.9751,9.0129,2049544,0
1999-06-21,9.0374,9.0874,8.7404,8.8045,1526710,0
1999-06-22,8.6676,8.7467,8.5471,8.6123,2114215,0
1999-06-23,8.6605,8.7168,8.5313,8.6842,1494878,0
1999-06-24,8.8461,8.8683,8.4348,8.4427,2295790,0
1999-06-25,8.4669,8.6605,8.4669,8.6429,1283456,0
1999-06-28,8.9173,9.0626,8.8545,9.0129,3030041,0
1999-06-29,9.0129,9.1117,8.8847,8.9173,2383839,0
1999-06-30,8.9835,9.0129,8.9089,9.0053,1068553,0
1999-07-01,9.0129,9.2794,8.8045,9.2628,1934633,0
1999-07-02,9.2967,9.3568,9.2538,9.288,2206245,0
1999-07-06,9.2628,9.3922,9.1837,9.3114,1259078,0
1999-07-07,9.3114,9.343,9.2967,9.3283,939708,0
1999-07-08,9.3283,9.4867,9.3114,9.4316,1528207,0
1999-07-09,9.4316,9.607,9.4168,9.536,1642621,0
1999-07-12,9.68,9.703,9.3114,9.4559,1209333,0
1999-07-13,9.4316,9.56,9.4316,9.44,1307831,0
1999-07-14,9.4867,9.4867,9.2628,9.3568,565613,0
1999-07-15,9.3114,9.343,9.1252,9.1578,702914,0
1999-07-16,9.2082,9.2538,9.1117,9.2383,1165556,0
1999-07-19,9.288,9.288,8.7168,8.8379,1762510,0
1999-07-20,8.8379,9.1837,8.8379,9.0958,1130234,0
1999-07-21,9.1328,9.4168,9.1328,9.3568,1472983,0
1999-07-22,9.3922,9.585,9.2794,9.56,2058002,0
1999-07-23,9.771,9.771,9.569,9.569,2374389,0
1999-07-26,9.552,9.56,9.3114,9.3568,1081979,0
1999-07-27,9.3568,9.44,9.2538,9.3568,1343148,0
1999-07-28,9.3283,9.343,9.2082,9.3114,1487910,0
1999-07-29,9.1837,9.2794,8.9415,9.0374,1559545,0
1999-07-30,9.029,9.3922,8.9173,9.2082,2328127,0
1999-08-02,9.2082,9.2316,9.1328,9.1837,1523729,0
1999-08-03,9.2082,9.2082,8.9911,8.9911,1446121,0
1999-08-04,9.0374,9.0374,8.8761,8.8761,1506316,0
1999-08-05,8.861,8.9668,8.7553,8.8128,1882397,0
1999-08-06,8.8128,8.8128,8.4028,8.5713,3068351,0
1999-08-09,8.5634,8.7633,8.5073,8.7168,3014624,0
1999-08-10,8.7633,9.1492,8.7404,9.0626,3952336,0
1999-08-11,9.1117,9.4867,9.1117,9.4639,3421051,0
1999-08-12,9.4867,9.6,9.44,9.504,1956519,0
1999-08-13,9.504,9.585,9.3363,9.512,3031535,0
1999-08-16,9.585,9.875,9.585,9.809,3284746,0
1999-08-17,9.962,9.962,9.712,9.763,1546611,0
1999-08-18,9.68,9.753,9.536,9.607,1106852,0
1999-08-19,9.585,9.658,9.3833,9.658,1864490,0
1999-08-20,9.658,10.059,9.607,9.962,3054418,0
1999-08-23,10.011,10.045,9.68,9.68,1594367,0
1999-08-24,9.689,9.763,9.529,9.585,1314295,0
1999-08-25,9.633,9.771,9.343,9.536,2175405,0
1999-08-26,9.4788,9.4867,9.2794,9.3657,1375980,0
1999-08-27,9.2967,9.2967,9.1328,9.1664,1466520,0
1999-08-30,9.2082,9.2316,9.0374,9.0626,662622,0
1999-08-31,9.0874,9.0874,8.8379,8.8379,2296784,0
1999-09-01,8.8545,9.0626,8.8221,8.8761,1125261,0
1999-09-02,8.891,9.1117,8.7798,8.9668,818327,0
1999-09-03,9.1578,9.2316,8.9173,8.9911,921800,0
1999-09-07,8.9911,9.1328,8.9089,9.0787,739227,0
1999-09-08,9.0787,9.3568,9.0129,9.0958,1774447,0
1999-09-09,9.2316,9.2967,9.1837,9.2383,1168541,0
1999-09-10,9.2082,9.2082,9.1117,9.191,853647,0
1999-09-13,9.2082,9.343,9.1837,9.2628,1426720,0
1999-09-14,9.2538,9.2967,9.1252,9.1578,559149,0
1999-09-15,9.2082,9.343,9.2082,9.3114,1787386,0
1999-09-16,9.2967,9.4168,8.8847,9.0626,2164955,0
1999-09-17,8.9415,9.3922,8.9415,9.3283,1892348,0
1999-09-20,9.2967,9.3657,9.1117,9.1328,925280,0
1999-09-21,9.0874,9.0958,8.8221,8.8761,845685,0
1999-09-22,8.8545,8.9089,8.6922,8.8761,971043,0
1999-09-23,8.8221,8.8545,8.5392,8.6513,1367028,0
1999-09-24,8.6123,8.6842,8.4427,8.6195,892447,0
1999-09-27,8.5392,8.8128,8.4909,8.7089,932246,0
1999-09-28,8.6513,8.8128,8.5634,8.6195,2157992,0
1999-09-29,8.5796,8.7798,8.5796,8.7242,1307330,0
1999-09-30,8.7633,9.0874,8.7242,9.0626,1400356,0
1999-10-01,9.2316,9.2794,8.8294,8.8847,1653068,0
1999-10-04,8.861,8.9256,8.7404,8.8045,1076014,0
1999-10-05,8.7553,9.0053,8.7553,8.861,1168541,0
1999-10-06,8.8761,8.8847,8.5796,8.6842,1694358,0
1999-10-07,8.6842,8.6922,8.073,8.4106,2908168,0
1999-10-08,8.4189,8.6123,8.2902,8.6038,2119689,0
1999-10-11,8.5796,8.7404,8.5634,8.6842,663619,0
1999-10-12,8.635,8.635,8.5073,8.5073,798927,0
1999-10-13,8.5151,8.5392,8.3706,8.4028,974531,0
1999-10-14,8.3706,8.4348,8.1856,8.4348,1013330,0
1999-10-15,8.6195,8.6195,8.1374,8.1374,1419760,0
1999-10-18,8.1614,8.3063,8.1133,8.3063,1030247,0
1999-10-19,8.3303,8.4909,8.242,8.242,1315295,0
1999-10-20,8.2902,8.3303,8.1374,8.2337,1347628,0
1999-10-21,8.1614,8.242,8.041,8.2097,973039,0
1999-10-22,8.7553,8.8045,8.6922,8.7404,2903686,0
1999-10-25,8.7089,9.3283,8.6842,9.3283,2923090,0
1999-10-26,9.3744,9.4788,9.351,9.4248,3244450,0
1999-10-27,9.401,9.52,9.3568,9.3568,2849964,0
1999-10-28,9.52,9.607,9.4788,9.6,1773452,0
1999-10-29,9.703,9.883,9.658,9.875,1509798,0
1999-11-01,9.875,9.875,9.592,9.607,842702,0
1999-11-02,9.607,9.969,9.52,9.907,1348622,0
1999-11-03,9.955,9.978,9.658,9.753,1197892,0
1999-11-04,9.778,9.795,9.56,9.672,818821,0
1999-11-05,9.703,9.932,9.703,9.883,959106,0
1999-11-08,9.899,9.946,9.4788,9.592,1116305,0
1999-11-09,9.52,9.592,9.4788,9.592,876034,0
1999-11-10,9.633,9.633,9.4708,9.607,922293,0
1999-11-11,9.658,9.899,9.658,9.823,1310813,0
1999-11-12,9.68,9.697,9.4316,9.4867,1464032,0
1999-11-15,9.504,9.745,9.448,9.703,1089940,0
1999-11-17,9.672,9.703,9.4559,9.4559,3610581,0
1999-11-18,9.4867,9.899,9.4867,9.795,1625207,0
1999-11-19,9.803,9.823,9.68,9.778,900409,0
1999-11-22,9.729,9.753,9.512,9.6,818327,0
1999-11-23,9.56,9.56,9.3833,9.409,1144163,0
1999-11-24,9.4248,9.703,9.2538,9.633,1179982,0
1999-11-26,9.658,9.658,9.52,9.529,586012,0
1999-11-29,9.448,9.4708,9.2316,9.2705,1794846,0
1999-11-30,9.3036,9.6,9.2794,9.6,1182466,0
1999-12-01,9.552,9.6,9.3744,9.545,1400853,0
1999-12-02,9.6,10.084,9.6,9.925,2320165,0
1999-12-03,9.899,10.277,9.899,10.269,1960499,0
1999-12-06,10.157,10.269,10.036,10.179,1196895,0
1999-12-07,10.277,10.291,10.149,10.277,2139088,0
1999-12-08,10.373,10.566,10.3,10.518,2575862,0
1999-12-09,10.518,10.518,10.34,10.34,1289421,0
1999-12-10,10.348,10.774,10.348,10.718,2148041,0
1999-12-13,10.759,10.938,10.589,10.644,2679829,0
1999-12-14,10.615,10.686,10.429,10.573,1975423,0
1999-12-15,10.573,10.894,10.525,10.774,2970346,0
1999-12-16,10.759,10.774,10.623,10.744,2909662,0
1999-12-17,10.744,10.798,10.373,10.373,2787781,0
1999-12-20,10.42,10.469,10.036,10.141,2148541,0
1999-12-21,10.179,10.694,10.157,10.518,2864886,0
1999-12-22,10.469,10.492,10.204,10.204,1684410,0
1999-12-23,10.219,10.429,10.149,10.357,1241169,0
1999-12-27,10.42,10.469,10.348,10.348,1429209,0
1999-12-28,10.357,10.702,10.325,10.662,1240674,0
1999-12-29,10.644,10.644,10.429,10.492,1242661,0
1999-12-30,10.501,10.55,10.373,10.373,653169,0
1999-12-31,10.325,10.55,10.325,10.461,689982,0
2000-01-03,10.461,10.461,10.172,10.357,2839514,0
2000-01-04,10.348,10.483,10.179,10.252,1935630,0
2000-01-05,10.228,10.589,10.228,10.541,3531983,0
2000-01-06,10.518,10.736,10.492,10.637,2325138,0
2000-01-07,10.615,10.765,10.461,10.67,1282458,0
2000-01-10,10.67,10.67,10.149,10.291,1740125,0
2000-01-11,10.373,10.525,10.325,10.501,2025666,0
2000-01-12,10.501,10.501,10.141,10.149,1353598,0
2000-01-13,10.204,10.637,10.204,10.492,1320270,0
2000-01-14,10.492,10.589,10.348,10.461,1797332,0
2000-01-18,10.492,10.492,10.106,10.252,2434084,0
2000-01-19,10.277,10.573,10.269,10.541,3062878,0
2000-01-20,10.518,10.525,9.955,9.994,2228633,0
2000-01-21,10.036,10.036,9.585,9.745,2033128,0
2000-01-24,9.795,9.832,9.3833,9.409,1401351,0
2000-01-25,9.536,9.607,9.1664,9.3363,1342650,0
2000-01-26,9.2967,9.512,8.9668,9.288,2918113,0
2000-01-27,9.2967,9.729,9.288,9.651,3220573,0
2000-01-28,9.624,9.907,9.529,9.672,2795740,0
2000-01-31,9.512,9.512,9.3283,9.4867,2128144,0
2000-02-01,9.512,9.753,9.4559,9.512,1445130,0
2000-02-02,9.536,9.585,9.44,9.4559,1854542,0
2000-02-03,9.4867,9.529,9.3114,9.512,1461048,0
2000-02-04,9.4708,9.504,9.2794,9.2967,1274497,0
2000-02-07,9.0626,9.1578,8.7715,9.1578,3656845,0
2000-02-08,9.2082,9.3283,8.8379,8.8379,1471493,0
2000-02-09,9.1578,9.2316,9.0213,9.0532,4318471,0
2000-02-10,9.0532,9.0532,8.5876,8.6266,3801112,0
2000-02-11,8.7964,9.1328,8.7881,8.9911,2690278,0
2000-02-14,9.0374,9.1328,8.9911,9.0874,3985671,0
2000-02-15,9.1117,10.252,9.1117,9.899,4605509,0
2000-02-16,10.02,10.124,9.56,9.703,4388615,0
2000-02-17,9.585,9.875,9.536,9.672,1385928,0
2000-02-18,9.585,9.585,9.288,9.3114,1702316,0
2000-02-22,9.343,9.969,9.343,9.875,2258480,0
2000-02-23,9.753,9.907,9.729,9.795,1951049,0
2000-02-24,9.729,9.907,9.504,9.552,3585710,0
2000-02-25,9.552,9.658,9.1664,9.1664,2528105,0
2000-02-28,9.2316,9.607,9.0787,9.3657,1942592,0
2000-02-29,9.3283,9.536,8.891,9.4788,2650482,0
2000-03-01,9.2967,9.4867,9.0532,9.4867,2423139,0
2000-03-02,9.401,9.4316,9.1328,9.3833,2369414,0
2000-03-03,9.2794,9.778,9.2538,9.633,2688286,0
2000-03-06,9.4708,9.4867,9.0129,9.1837,2805193,0
2000-03-07,9.191,9.4316,9.1578,9.2383,2155010,0
2000-03-08,9.1117,9.1117,8.5956,9.0129,2863892,0
2000-03-09,8.8461,9.2316,8.7322,9.2162,3480738,0
2000-03-10,9.1578,9.343,9.0129,9.1664,1664508,0
2000-03-13,8.9668,9.0129,8.8683,8.9089,2286337,0
2000-03-14,8.8847,9.288,8.6676,9.1405,2645505,0
2000-03-15,8.8683,9.729,8.8221,9.577,2573870,0
2000-03-16,9.585,9.932,9.4559,9.932,3287234,0
2000-03-17,10.02,10.02,9.4708,9.4867,2991244,0
2000-03-20,9.536,9.848,9.504,9.56,1771467,0
2000-03-21,9.56,9.607,9.44,9.585,2292803,0
2000-03-22,9.552,9.585,9.2162,9.536,1851057,0
2000-03-23,9.343,9.672,9.3283,9.56,1475972,0
2000-03-24,9.343,9.56,9.2967,9.504,1985870,0
2000-03-27,9.4559,9.4559,9.1664,9.1664,1602822,0
2000-03-28,9.0626,9.401,9.0626,9.2082,1378967,0
2000-03-29,9.1997,9.3196,9.0874,9.2237,2244551,0
2000-03-30,9.175,9.592,9.0374,9.2705,2561930,0
2000-03-31,9.2967,9.697,9.191,9.569,1917717,0
2000-04-03,9.4708,9.616,9.0874,9.4639,2387822,0
2000-04-04,9.4248,9.52,9.0874,9.4168,1643619,0
2000-04-05,9.191,9.4248,9.0129,9.3036,3103668,0
2000-04-06,9.351,9.577,9.3283,9.4248,1883892,0
2000-04-07,9.4248,9.4248,8.9089,8.9583,1708784,0
2000-04-10,8.9969,9.3283,8.9256,9.2316,1819218,0
2000-04-11,9.4248,9.545,9.2794,9.52,2401750,0
2000-04-12,9.4708,9.832,9.448,9.577,1949059,0
2000-04-13,9.569,9.809,9.4708,9.592,2199283,0
2000-04-14,9.545,9.697,8.9668,8.9668,2152023,0
2000-04-17,8.9668,8.9668,8.7089,8.8294,2173415,0
2000-04-18,8.8996,8.95,8.7168,8.8379,1477962,0
2000-04-19,8.8545,9.191,8.6605,8.6605,1602822,0
2000-04-20,8.6922,8.9835,8.6842,8.8045,1492885,0
2000-04-24,8.8045,8.8294,8.1453,8.635,3584216,0
2000-04-25,8.8045,9.191,8.5634,8.9332,3928960,0
2000-04-26,8.9668,8.9969,8.6922,8.6922,1997312,0
2000-04-27,8.6757,8.7322,8.5392,8.6038,1852550,0
2000-04-28,8.5471,8.5713,8.2257,8.2257,5684999,0
2000-05-01,8.5151,8.5151,8.1133,8.3384,8069336,0
2000-05-02,8.2981,8.3142,8.1533,8.1694,3545911,0
2000-05-03,8.2176,8.3866,8.1374,8.3222,2954927,0
2000-05-04,8.2097,8.2902,8.0969,8.2097,2262956,0
2000-05-05,8.1694,8.2176,8.0489,8.1694,2832552,0
2000-05-08,8.1694,8.2981,8.0489,8.1533,2153018,0
2000-05-09,8.0969,8.1374,8.0007,8.0326,3069345,0
2000-05-10,8.0326,8.1213,7.8962,7.8962,2445029,0
2000-05-11,7.9202,7.9925,7.8479,7.8719,3551389,0
2000-05-12,7.8719,8.1133,7.8719,8.0648,2304742,0
2000-05-15,8.0648,8.2176,7.9682,8.0248,1206344,0
2000-05-16,8.1374,8.3222,8.1133,8.1856,1229730,0
2000-05-17,8.1374,8.1533,7.9925,8.0087,2055519,0
2000-05-18,7.9925,8.1374,7.9925,8.0489,1362550,0
2000-05-19,8.0648,8.1856,7.9041,7.9767,4130431,0
2000-05-22,8.081,8.1213,7.8076,7.8801,2493776,0
2000-05-23,7.8719,7.8719,7.5423,7.5825,3628988,0
2000-05-24,7.7031,8.0007,7.6869,7.8238,2852449,0
2000-05-25,7.7756,7.7836,7.5983,7.5983,2100286,0
2000-05-26,7.6066,7.6066,7.3413,7.4377,2558948,0
2000-05-30,7.5343,7.6788,7.4621,7.5263,2022182,0
2000-05-31,7.5586,7.7514,7.4377,7.4859,2357474,0
2000-06-01,7.4859,7.5586,7.3413,7.4058,2610185,0
2000-06-02,7.4859,7.8238,7.4859,7.671,1917717,0
2000-06-05,7.5101,7.6306,7.3815,7.5101,1918216,0
2000-06-06,7.3896,7.6788,7.3654,7.5343,3364342,0
2000-06-07,7.5664,7.6066,7.3333,7.3573,1894837,0
2000-06-08,7.3896,7.4137,7.2206,7.3573,2282359,0
2000-06-09,7.3413,7.3573,7.2529,7.2529,1187942,0
2000-06-12,7.269,7.3654,7.1885,7.1885,1150634,0
2000-06-13,7.2127,7.2127,7.076,7.076,1539648,0
2000-06-14,7.076,7.3092,7.0359,7.1403,4258280,0
2000-06-15,7.0117,7.076,6.9392,6.9392,3177288,0
2000-06-16,6.9632,7.076,6.9232,7.0034,2643519,0
2000-06-19,7.0117,7.0117,6.8185,6.8185,1675954,0
2000-06-20,6.8269,6.8269,6.674,6.674,2307232,0
2000-06-21,6.6498,6.6657,6.4809,6.4971,3663315,0
2000-06-22,6.4568,6.6416,6.4247,6.5212,3136998,0
2000-06-23,6.5292,6.7463,6.4809,6.5451,1663515,0
2000-06-26,6.5451,6.6981,6.4729,6.5292,1414786,0
2000-06-27,6.5451,6.8909,6.5049,6.7221,1851057,0
2000-06-28,6.7302,6.7302,6.4489,6.489,1649587,0
2000-06-29,6.5212,6.8668,6.3523,6.7863,2741516,0
2000-06-30,6.706,6.7302,6.3443,6.3765,2285838,0
2000-07-03,6.4165,6.9232,6.4165,6.907,2363941,0
2000-07-05,6.907,6.907,6.6256,6.6416,1413290,0
2000-07-06,6.6416,6.6416,6.4408,6.4408,2569892,0
2000-07-07,6.4408,6.6256,6.4408,6.5613,2786286,0
2000-07-10,6.5613,6.7138,6.5212,6.5694,2646498,0
2000-07-11,6.6015,7.0117,6.6015,6.9632,2686299,0
2000-07-12,7.0437,7.0838,6.6899,6.8587,1925680,0
2000-07-13,6.907,7.0838,6.8668,6.8909,974032,0
2000-07-14,7.068,7.1082,6.8509,6.907,1369514,0
2000-07-17,6.9392,7.0117,6.706,6.8026,688485,0
2000-07-18,6.8185,6.9957,6.7302,6.8668,1809770,0
2000-07-19,6.8668,6.8668,6.5933,6.674,1308329,0
2000-07-20,6.7138,6.9957,6.6899,6.9793,2096307,0
2000-07-21,7.0117,7.1321,6.9551,7.1242,1723709,0
2000-07-24,7.1564,7.2529,7.1082,7.1805,2112723,0
2000-07-25,7.1965,7.4213,7.1965,7.3492,3201668,0
2000-07-26,7.3013,7.3013,7.1564,7.1805,2133619,0
2000-07-27,7.1965,7.1965,7.0117,7.0437,2519649,0
2000-07-28,7.0117,7.076,6.7463,6.9793,1661028,0
2000-07-31,7.068,7.3977,6.9957,7.2529,2422644,0
2000-08-01,7.3013,7.5181,7.2529,7.4621,1130732,0
2000-08-02,7.494,7.5586,7.2045,7.3413,1253604,0
2000-08-03,7.3413,7.3413,7.1,7.2206,1357075,0
2000-08-04,7.3013,7.3492,7.1965,7.3013,1052629,0
2000-08-07,7.2288,7.4698,7.2288,7.4621,1184457,0
2000-08-08,7.6146,7.6387,7.5343,7.6146,1621728,0
2000-08-09,7.5825,7.6066,7.3734,7.4458,1380958,0
2000-08-10,7.3977,7.4137,7.1564,7.3654,2059992,0
2000-08-11,7.494,7.5825,7.3977,7.5423,1175008,0
2000-08-14,7.6066,7.6066,7.4213,7.5825,1237189,0
2000-08-15,7.5343,7.6146,7.5101,7.5908,1144659,0
2000-08-16,7.5586,7.6066,7.3492,7.494,1667991,0
2000-08-17,7.5908,7.5908,7.3492,7.3654,2541040,0
2000-08-18,7.3252,7.4458,7.2769,7.293,2087352,0
2000-08-21,7.3013,7.4213,7.269,7.293,1586906,0
2000-08-22,7.2447,7.2447,7.0437,7.068,2293799,0
2000-08-23,7.1082,7.1082,6.8668,6.883,2891254,0
2000-08-24,6.8185,7.1805,6.8185,6.9392,2469409,0
2000-08-25,6.9632,7.0838,6.9232,7.0278,1377472,0
2000-08-28,6.9793,7.0278,6.9551,6.9793,1649587,0
2000-08-29,6.9392,7.0034,6.883,6.9632,923289,0
2000-08-30,6.9392,7.068,6.9392,7.0516,1580437,0
2000-08-31,7.0516,7.1242,7.0437,7.068,2864388,0
2000-09-01,7.0117,7.0117,6.883,6.8909,1412297,0
2000-09-05,6.907,7.4377,6.907,7.3413,2422146,0
2000-09-06,7.3492,7.4698,7.3492,7.4137,1470001,0
2000-09-07,7.4137,7.5825,7.2769,7.2769,2544520,0
2000-09-08,7.3252,7.4137,7.269,7.3413,1321262,0
2000-09-11,7.3172,7.4213,7.3172,7.3252,967068,0
2000-09-12,7.1805,7.269,7.1564,7.1965,1920701,0
2000-09-13,7.1805,7.1965,7.1082,7.1564,1305344,0
2000-09-14,7.1082,7.1242,6.8185,6.8348,3041486,0
2000-09-15,6.7302,6.7624,6.6176,6.7302,4547307,0
2000-09-18,6.6256,6.7138,6.3523,6.4165,2563921,0
2000-09-19,6.4729,6.4729,6.0626,6.1031,3868765,0
2000-09-20,6.1031,6.2557,6.0948,6.1031,4186146,0
2000-09-21,6.0227,6.1515,5.9099,5.9263,2106752,0
2000-09-22,5.7974,5.9582,5.7893,5.8295,2681323,0
2000-09-25,5.8696,5.9582,5.7652,5.7652,2328127,0
2000-09-26,5.8619,5.8861,5.7732,5.7893,2488809,0
2000-09-27,5.8295,5.8938,5.8215,5.8455,1779922,0
2000-09-28,5.8777,5.9903,5.7813,5.8053,4539840,0
2000-09-29,5.7974,6.0227,5.7974,5.8696,1986366,0
2000-10-02,5.8535,5.9263,5.7974,5.7974,1543132,0
2000-10-03,5.8696,6.4247,5.8215,6.0867,4665207,0
2000-10-04,5.9179,6.3523,5.9179,6.0387,2499251,0
2000-10-05,6.0387,6.0948,5.9022,5.942,1764998,0
2000-10-06,5.942,6.0707,5.8777,5.8938,927270,0
2000-10-09,5.942,5.9663,5.8455,5.8777,787980,0
2000-10-10,5.9179,6.111,5.8938,5.9179,2569390,0
2000-10-11,5.8938,5.942,5.8053,5.9179,2556959,0
2000-10-12,5.8696,5.8938,5.7732,5.8215,2260969,0
2000-10-13,5.8455,5.8696,5.7732,5.8053,1807283,0
2000-10-16,5.8295,5.9503,5.7974,5.8295,1458561,0
2000-10-17,5.8053,5.9745,5.7974,5.7974,1749079,0
2000-10-18,5.8053,5.8295,5.7009,5.8295,1419760,0
2000-10-19,5.8053,6.0227,5.8053,5.9263,2426625,0
2000-10-20,5.8938,5.9983,5.8455,5.9179,1274497,0
2000-10-23,6.0387,6.111,5.9663,6.0626,1560541,0
2000-10-24,6.0867,6.28,6.0626,6.2557,2197790,0
2000-10-25,6.1349,6.1834,6.0387,6.0948,2189830,0
2000-10-26,6.111,6.2074,6.0227,6.111,2117202,0
2000-10-27,6.0867,6.1191,5.8535,6.0948,1817230,0
2000-10-30,6.111,6.5933,6.111,6.5049,2431596,0
2000-10-31,6.6176,6.7138,6.5451,6.6981,3909560,0
2000-11-01,6.6498,6.6657,6.5292,6.5772,1616254,0
2000-11-02,6.6176,6.6416,6.4809,6.5049,1588398,0
2000-11-03,6.4729,6.8348,6.4247,6.8185,2256986,0
2000-11-06,6.7702,6.9551,6.7702,6.9314,2589292,0
2000-11-07,6.9314,6.9314,6.6657,6.7463,1033727,0
2000-11-08,6.7624,6.8909,6.7463,6.7945,873543,0
2000-11-09,6.7463,6.883,6.6416,6.7138,710375,0
2000-11-10,6.7863,6.7945,6.5292,6.674,2085361,0
2000-11-13,6.5451,6.7624,6.5292,6.7138,992936,0
2000-11-14,6.6657,6.7863,6.5533,6.7138,2147047,0
2000-11-15,6.7382,6.8587,6.7221,6.7945,892447,0
2000-11-16,6.7863,6.7863,6.4729,6.4971,1905279,0
2000-11-17,6.4729,6.7382,6.4729,6.6015,1397872,0
2000-11-20,6.6015,6.6015,6.4729,6.4809,963088,0
2000-11-21,6.4247,6.6015,6.4004,6.5772,885982,0
2000-11-22,6.5772,6.5772,6.3845,6.4568,649187,0
2000-11-24,6.4809,6.5212,6.4247,6.4729,453188,0
2000-11-27,6.7138,6.9392,6.5533,6.883,2058002,0
2000-11-28,6.883,7.0516,6.8185,6.8909,2166945,0
2000-11-29,6.8587,6.8587,6.6981,6.8185,1168541,0
2000-11-30,6.7945,6.7945,6.5772,6.7138,2060985,0
2000-12-01,6.7624,7.2206,6.7463,7.2045,3209130,0
2000-12-04,7.2206,7.6306,7.2206,7.5343,4411493,0
2000-12-05,7.5586,7.711,7.494,7.6869,2660431,0
2000-12-06,7.6869,7.711,7.5343,7.711,2320662,0
2000-12-07,7.7271,7.7593,7.4458,7.5343,2328127,0
2000-12-08,7.4621,7.7836,7.4377,7.7593,1768479,0
2000-12-11,7.8076,7.8801,7.7271,7.8719,1608296,0
2000-12-12,7.7756,7.9525,7.7271,7.7593,1975423,0
2000-12-13,7.7353,7.8719,7.4458,7.5825,1880407,0
2000-12-14,7.5423,7.6788,7.293,7.6549,1866978,0
2000-12-15,7.6629,7.6629,7.2288,7.2769,3429506,0
2000-12-18,7.3172,7.5181,7.2769,7.4458,1447615,0
2000-12-19,7.4137,7.7836,7.4137,7.6066,1226744,0
2000-12-20,7.2447,7.4137,7.0278,7.0838,1866978,0
2000-12-21,7.0838,7.4213,7.0838,7.293,1358573,0
2000-12-22,7.2529,7.3896,7.1082,7.3896,3322554,0
2000-12-26,7.4213,7.4377,7.1242,7.3413,1343645,0
2000-12-27,7.3092,7.4698,7.1403,7.4698,1396376,0
2000-12-28,7.3654,7.7917,7.2366,7.7917,2333598,0
2000-12-29,7.8396,7.9767,7.6629,7.6951,2746988,0
2001-01-02,7.7193,7.7193,7.4058,7.4537,1250622,0
2001-01-03,7.5019,7.7593,7.269,7.6306,1691375,0
2001-01-04,7.6788,7.8396,7.6228,7.7193,1340659,0
2001-01-05,7.7353,7.7435,7.5505,7.711,1355089,0
2001-01-08,7.6629,7.9124,7.6629,7.8557,1621229,0
2001-01-09,7.8317,7.9041,7.711,7.7675,2561433,0
2001-01-10,7.6629,7.7353,7.5505,7.7193,2158989,0
2001-01-11,7.7193,7.7193,7.3654,7.5505,1624715,0
2001-01-12,7.711,7.711,7.5586,7.6629,1052136,0
2001-01-16,7.5908,7.9124,7.5744,7.9124,1783899,0
2001-01-17,7.9361,8.0326,7.7917,7.8881,2151029,0
2001-01-18,7.9041,8.073,7.8881,8.0489,2679334,0
2001-01-19,8.0248,8.0326,7.7675,7.7836,1815737,0
2001-01-22,7.7435,7.7435,7.3573,7.5908,4573173,0
2001-01-23,7.5908,7.7435,7.5263,7.5586,2425626,0
2001-01-24,7.5586,7.671,7.4859,7.5181,1445130,0
2001-01-25,7.4859,7.6066,7.4458,7.5744,2671874,0
2001-01-26,7.5423,7.6629,7.478,7.5908,1016313,0
2001-01-29,7.6306,7.6951,7.5586,7.6387,1096905,0
2001-01-30,7.5908,7.8238,7.5586,7.8154,1290916,0
2001-01-31,7.8962,8.2176,7.8801,8.0248,2675355,0
2001-02-01,8.1293,8.4592,7.8881,8.3222,6819713,0
2001-02-02,8.4592,8.5313,8.3222,8.3866,3793152,0
2001-02-05,8.2902,8.3384,8.1856,8.3222,2002784,0
2001-02-06,8.3384,8.4348,8.2821,8.3945,1742112,0
2001-02-07,8.4348,8.4348,8.2981,8.3142,657146,0
2001-02-08,8.3303,8.3384,8.266,8.3384,743706,0
2001-02-09,8.3384,8.3706,8.2902,8.3142,1542629,0
2001-02-12,8.4028,8.4348,8.242,8.4189,1049147,0
2001-02-13,8.4427,8.5713,8.4106,8.5392,2223162,0
2001-02-14,8.5313,8.5713,8.3222,8.3543,1420257,0
2001-02-15,8.3543,8.7168,8.3461,8.6922,2573870,0
2001-02-16,8.6513,8.6842,8.2902,8.4106,1765496,0
2001-02-20,8.3787,8.523,8.2821,8.3866,1286439,0
2001-02-21,8.523,8.5313,8.2097,8.2497,1092926,0
2001-02-22,8.2337,8.4106,8.1614,8.3787,1946569,0
2001-02-23,8.3787,8.483,8.1935,8.1935,1686896,0
2001-02-26,8.2821,8.6266,8.2337,8.6195,2058995,0
2001-02-27,8.5796,8.7089,8.5392,8.5796,2661425,0
2001-02-28,8.5313,8.6757,8.5073,8.5713,1600337,0
2001-03-01,8.5471,8.7168,8.4989,8.6038,1501341,0
2001-03-02,8.6038,8.9089,8.5876,8.8379,1681426,0
2001-03-05,8.8379,9.1252,8.8294,9.0213,1774946,0
2001-03-06,9.0702,9.1252,8.9332,9.0626,1070042,0
2001-03-07,9.1405,9.1492,8.9332,9.0702,1773452,0
2001-03-08,9.0874,9.1578,8.9173,9.1328,1284944,0
2001-03-09,9.0958,9.2237,9.029,9.0958,1688387,0
2001-03-12,9.0958,9.0958,8.7881,8.7964,1867972,0
2001-03-13,8.7242,8.7553,8.3706,8.7089,3289721,0
2001-03-14,8.6195,8.6195,8.4427,8.4989,1000895,0
2001-03-15,8.5313,8.6266,8.3384,8.3945,1845587,0
2001-03-16,8.3945,8.483,8.0326,8.0969,2543529,0
2001-03-19,8.1133,8.4348,8.1133,8.3706,1475475,0
2001-03-20,8.3706,8.6842,8.2497,8.4268,1646103,0
2001-03-21,8.4348,8.4348,8.2017,8.2577,2004774,0
2001-03-22,8.2821,8.3222,7.8557,8.0007,2432590,0
2001-03-23,7.8557,7.9525,7.6788,7.8479,2316186,0
2001-03-26,7.8076,8.0165,7.7756,8.0165,1325238,0
2001-03-27,8.0165,8.0489,7.7996,8.0326,1685401,0
2001-03-28,8.0326,8.1374,7.8479,8.1052,1283456,0
2001-03-29,8.1052,8.1533,7.9041,7.9525,1162569,0
2001-03-30,7.9525,7.9525,7.7514,7.7996,2456966,0
2001-04-02,7.8881,8.073,7.7675,7.7917,2504726,0
2001-04-03,7.7917,7.8076,7.494,7.5423,1506815,0
2001-04-04,7.6066,7.8719,7.6066,7.7514,1865483,0
2001-04-05,7.7917,7.9124,7.7593,7.864,2281861,0
2001-04-06,7.9041,7.9041,7.7514,7.8557,2627100,0
2001-04-09,8.041,8.4268,8.041,8.2902,3807577,0
2001-04-10,8.2902,8.7089,8.2902,8.5956,3512087,0
2001-04-11,8.7633,8.9583,8.6605,8.9415,5104959,0
2001-04-12,9.0532,9.1492,8.861,8.9089,3153912,0
2001-04-16,8.8128,9.0455,8.7881,8.95,2258480,0
2001-04-17,8.95,9.0129,8.7798,8.9911,2471892,0
2001-04-18,8.9583,9.44,8.8996,9.3744,2969849,0
2001-04-19,9.2451,9.3283,9.1328,9.2794,3496164,0
2001-04-20,9.2383,9.3833,9.2082,9.3114,1532680,0
2001-04-23,9.288,9.4248,9.1184,9.401,2167941,0
2001-04-24,9.3833,9.736,9.3657,9.651,4131426,0
2001-04-25,9.658,9.658,9.545,9.607,2729078,0
2001-04-26,9.607,10.115,9.6,10.084,6164557,0
2001-04-27,10.124,10.124,9.866,9.907,3306631,0
2001-04-30,9.932,10.084,9.787,9.883,3678736,0
2001-05-01,9.712,10.067,9.672,10.053,2936521,0
2001-05-02,10.036,10.261,9.969,10.053,2803698,0
2001-05-03,10.053,10.053,9.72,9.763,2508705,0
2001-05-04,9.689,9.932,9.68,9.932,1794346,0
2001-05-07,9.925,9.932,9.795,9.866,1694854,0
2001-05-08,9.736,9.753,9.616,9.658,2199283,0
2001-05-09,9.651,9.803,9.585,9.697,3472289,0
2001-05-10,9.642,9.753,9.6,9.665,1966470,0
2001-05-11,9.703,9.832,9.52,9.642,2091334,0
2001-05-14,9.56,9.697,9.545,9.68,1038204,0
2001-05-15,9.68,9.778,9.6,9.712,2525121,0
2001-05-16,9.68,10.291,9.6,10.219,5368615,0
2001-05-17,10.219,10.558,10.195,10.461,4283650,0
2001-05-18,10.438,10.461,10.261,10.381,1370008,0
2001-05-21,10.381,10.518,10.381,10.483,2270919,0
2001-05-22,10.438,10.483,10.348,10.411,1797829,0
2001-05-23,10.067,10.115,9.703,9.771,4411493,0
2001-05-24,9.763,9.763,9.409,9.592,2026664,0
2001-05-25,9.592,10.029,9.592,10.029,2854935,0
2001-05-29,10.029,10.381,10.011,10.291,4313001,0
2001-05-30,10.261,10.261,9.832,9.866,4244350,0
2001-05-31,9.891,10.045,9.832,9.969,1138690,0
2001-06-01,9.955,10.045,9.866,10.029,1724704,0
2001-06-04,10.029,10.09,9.978,10.09,1330216,0
2001-06-05,10.076,10.998,10.003,10.903,8021085,0
2001-06-06,10.929,10.929,10.42,10.518,10644700,0
2001-06-07,10.483,10.518,10.308,10.381,2912146,0
2001-06-08,10.381,10.381,10.157,10.237,1723207,0
2001-06-11,10.291,10.291,9.932,10.124,2711672,0
2001-06-12,10.029,10.076,9.938,10.02,2382844,0
2001-06-13,10.02,10.115,9.891,9.938,2554470,0
2001-06-14,9.932,9.932,9.697,9.72,1516764,0
2001-06-15,9.787,10.115,9.753,9.823,2967362,0
2001-06-18,9.803,10.059,9.803,10.003,2243058,0
2001-06-19,10.011,10.165,9.932,10.067,2113218,0
2001-06-20,10.029,10.219,10.011,10.124,2513675,0
2001-06-21,10.124,10.172,10.067,10.124,1898314,0
2001-06-22,10.124,10.172,9.778,9.932,1510296,0
2001-06-25,9.84,10.029,9.512,9.616,2564420,0
2001-06-26,9.4639,9.4708,9.2451,9.3833,445577184,0
2001-06-27,9.3568,9.504,9.3036,9.3036,2627100,0
2001-06-28,9.3363,9.4957,9.2237,9.409,2638540,0
2001-06-29,9.3568,9.624,9.3363,9.552,3269326,0
2001-07-02,9.552,9.703,9.4708,9.56,1712265,0
2001-07-03,9.56,9.577,9.4867,9.536,1134216,0
2001-07-05,9.536,9.536,9.401,9.529,1302854,0
2001-07-06,9.4957,9.529,9.2383,9.3036,1121280,0
2001-07-09,9.2538,9.529,9.2538,9.4788,1914729,0
2001-07-10,9.4788,9.529,9.4168,9.4168,1369514,0
2001-07-11,9.3922,9.4788,9.288,9.3744,2337574,0
2001-07-12,9.44,9.778,9.3568,9.778,2141081,0
2001-07-13,9.817,10.02,9.778,10.011,2835038,0
2001-07-16,10.011,10.011,9.795,9.832,1459056,0
2001-07-17,9.803,10.106,9.736,9.857,1679929,0
2001-07-18,9.907,10.3,9.875,10.291,2403240,0
2001-07-19,10.036,10.39,9.962,10.036,2213212,0
2001-07-20,10.053,10.053,9.771,9.795,2526611,0
2001-07-23,9.795,9.809,9.1837,9.1837,4241365,0
2001-07-24,9.1837,9.2628,8.891,9.029,2096806,0
2001-07-25,8.9911,9.3114,8.9911,9.2538,2564917,0
2001-07-26,9.1328,9.3922,9.1184,9.343,1563028,0
2001-07-27,9.343,9.4708,9.343,9.4168,1196895,0
2001-07-30,9.409,9.448,9.351,9.44,1269029,0
2001-07-31,9.2316,9.4708,9.2316,9.3568,2848468,0
2001-08-01,9.545,9.577,9.4788,9.4788,1310314,0
2001-08-02,9.4957,9.536,9.2794,9.3744,1337679,0
2001-08-03,9.3568,9.52,9.343,9.4957,627801,0
2001-08-06,9.448,9.529,9.288,9.401,960102,0
2001-08-07,9.3744,9.4708,9.351,9.409,736740,0
2001-08-08,9.351,9.592,9.3196,9.3283,810863,0
2001-08-09,9.3283,9.3922,9.175,9.191,1085963,0
2001-08-10,9.2162,9.3744,9.1405,9.2628,1062579,0
2001-08-13,9.2628,9.4708,9.2451,9.4168,1098892,0
2001-08-14,9.4168,9.577,9.3363,9.56,804398,0
2001-08-15,9.536,9.552,9.3363,9.3568,1064571,0
2001-08-16,9.3363,9.4559,9.2794,9.3744,1108844,0
2001-08-17,9.3568,9.4788,9.343,9.4316,962586,0
2001-08-20,9.4168,9.4788,9.2794,9.448,576063,0
2001-08-21,9.536,9.771,9.4867,9.512,1351603,0
2001-08-22,9.512,9.616,9.4708,9.52,1591878,0
2001-08-23,9.52,9.68,9.4559,9.624,1284944,0
2001-08-24,9.624,9.925,9.624,9.925,2909158,0
2001-08-27,9.823,9.857,9.745,9.823,1579443,0
2001-08-28,9.778,9.817,9.672,9.771,638743,0
2001-08-29,9.771,9.778,9.529,9.56,619341,0
2001-08-30,9.552,9.569,9.3036,9.3744,1587403,0
2001-08-31,9.3657,9.56,9.3114,9.4957,1098892,0
2001-09-04,9.72,9.753,9.633,9.689,2288330,0
2001-09-05,9.689,9.736,9.577,9.6,826782,0
2001-09-06,9.616,9.624,9.2967,9.3657,1612274,0
2001-09-07,9.401,9.401,8.9415,8.9583,2507712,0
2001-09-10,8.7964,8.7964,8.3461,8.3945,4521438,0
2001-09-17,8.2097,8.2097,7.4213,7.4213,5565112,0
2001-09-18,7.5019,7.9602,7.5019,7.6869,3062878,0
2001-09-19,7.6629,7.8076,7.0437,7.2288,4140382,0
2001-09-20,6.9392,7.2288,6.5853,6.7382,7909156,0
2001-09-21,6.5451,7.0838,6.5371,6.9472,6152616,0
2001-09-24,7.0359,7.1,6.9392,7.0516,5769572,0
2001-09-25,7.068,7.2288,6.907,7.2288,2959406,0
2001-09-26,7.1885,7.3413,7.1885,7.293,3082776,0
2001-09-27,7.293,7.5181,7.269,7.4859,1714754,0
2001-09-28,7.4859,7.7917,7.3896,7.7917,4072728,0
2001-10-01,7.9525,8.2497,7.7193,8.0326,5008451,0
2001-10-02,8.1453,8.274,8.0969,8.2577,3362846,0
2001-10-03,8.2577,8.7467,8.1774,8.7322,2870358,0
2001-10-04,8.7089,9.1405,8.5876,8.6266,3906574,0
2001-10-05,8.4748,8.5713,7.9525,8.0007,5717834,0
2001-10-08,8.0007,8.0007,7.0278,7.1643,10952632,0
2001-10-09,7.2607,7.5423,7.1643,7.5101,4286636,0
2001-10-10,7.5101,7.7435,7.4698,7.7271,2795740,0
2001-10-11,7.6951,7.9844,7.671,7.8962,2839018,0
2001-10-12,7.8557,7.9844,7.5908,7.7271,1579443,0
2001-10-15,7.6469,7.7435,7.5744,7.6387,2402743,0
2001-10-16,7.6387,7.8479,7.6387,7.8396,1715250,0
2001-10-17,8.0007,8.1374,7.9124,7.9767,4389113,0
2001-10-18,7.9602,7.9602,7.4621,7.5586,5009448,0
2001-10-19,7.5586,7.6869,7.4621,7.6788,1891848,0
2001-10-22,7.6549,8.3222,7.6549,8.2097,4810460,0
2001-10-23,8.1614,8.5956,8.1453,8.4106,5439258,0
2001-10-24,8.4189,8.483,8.3303,8.3625,2743007,0
2001-10-25,8.3063,8.3706,8.2097,8.3384,3979203,0
2001-10-26,8.2577,8.635,8.2577,8.5471,1754547,0
2001-10-29,8.4427,8.523,8.2577,8.4028,2066460,0
2001-10-30,8.2497,8.2981,8.081,8.1935,1802801,0
2001-10-31,8.1935,8.2821,8.089,8.1052,1239178,0
2001-11-01,8.0969,8.1293,7.9444,8.1133,2098298,0
2001-11-02,8.1133,8.4427,8.1133,8.3303,1317776,0
2001-11-05,8.3706,8.6757,8.3706,8.5634,2742012,0
2001-11-06,8.483,8.523,8.3543,8.5073,2390304,0
2001-11-07,8.5073,8.5313,8.4106,8.4348,1306338,0
2001-11-08,8.6195,8.7881,8.5151,8.5471,1866478,0
2001-11-09,8.5151,8.9173,8.4909,8.7633,2223162,0
2001-11-12,8.7089,8.7089,8.4189,8.4989,1568996,0
2001-11-13,8.4909,8.95,8.4909,8.7467,2095806,0
2001-11-14,8.8294,9.191,8.8294,9.1578,2394288,0
2001-11-15,9.0958,9.2628,9.0374,9.1578,2711672,0
2001-11-16,9.1184,9.1184,8.9332,9.0129,1280967,0
2001-11-19,9.0129,9.175,9.0129,9.0874,1507315,0
2001-11-20,9.0374,9.0374,8.7089,8.95,5821802,0
2001-11-21,9.3922,9.817,9.1492,9.1664,13322540,0
2001-11-23,9.2237,9.712,9.2162,9.703,2378368,0
2001-11-26,9.703,9.763,9.3744,9.4788,4093620,0
2001-11-27,9.4867,9.787,9.4788,9.729,4521438,0
2001-11-28,9.616,9.745,9.592,9.633,2915630,0
2001-11-29,9.56,9.633,9.3568,9.44,2587304,0
2001-11-30,9.4248,9.745,9.401,9.712,3265840,0
2001-12-03,9.3744,9.4168,9.2794,9.409,4990544,0
2001-12-04,9.4639,9.778,9.4639,9.778,5000989,0
2001-12-05,10.397,10.63,10.316,10.51,9396071,0
2001-12-06,10.269,10.606,10.179,10.438,6363043,0
2001-12-07,10.308,10.403,10.285,10.34,3273804,0
2001-12-10,10.34,10.461,10.09,10.165,2689285,0
2001-12-11,10.157,10.165,10.029,10.141,1671970,0
2001-12-12,10.157,10.179,9.978,10.045,1567007,0
2001-12-13,10.011,10.011,9.616,9.633,4043876,0
2001-12-14,9.955,9.994,9.642,9.72,5411397,0
2001-12-17,9.712,9.932,9.672,9.771,3008155,0
2001-12-18,9.817,10.157,9.817,10.076,2501740,0
2001-12-19,9.978,10.186,9.84,9.962,4815435,0
2001-12-20,10.011,10.149,9.938,9.938,2826082,0
2001-12-21,10.029,10.084,9.978,10.059,2519649,0
2001-12-24,10.059,10.316,10.059,10.237,1321262,0
2001-12-26,10.204,10.269,10.029,10.149,2013231,0
2001-12-27,10.245,10.558,10.245,10.492,2534570,0
2001-12-28,10.492,10.566,10.357,10.39,1734652,0
2001-12-31,10.411,10.615,10.397,10.429,1917223,0
2002-01-02,10.332,10.348,10.132,10.165,2362449,0
2002-01-03,10.067,10.397,10.067,10.237,2220675,0
2002-01-04,10.291,10.615,10.291,10.469,2974327,0
2002-01-07,10.55,10.67,10.55,10.615,2558452,0
2002-01-08,10.598,10.623,10.42,10.469,1745097,0
2002-01-09,10.469,10.615,10.261,10.285,2302261,0
2002-01-10,10.357,10.39,10.211,10.269,2795740,0
2002-01-11,10.261,10.55,10.252,10.373,2280866,0
2002-01-14,10.245,10.285,9.986,10.003,3417069,0
2002-01-15,10.076,10.228,9.848,9.891,3047953,0
2002-01-16,9.891,9.986,9.848,9.866,1927667,0
2002-01-17,9.857,10.09,9.817,9.986,1668987,0
2002-01-18,9.969,10.172,9.969,10.059,2452989,0
2002-01-22,10.059,10.204,10.02,10.076,3048446,0
2002-01-23,10.179,10.438,10.132,10.381,2418166,0
2002-01-24,10.39,10.525,10.381,10.411,2263952,0
2002-01-25,10.3,10.885,10.3,10.781,2496268,0
2002-01-28,10.781,11.136,10.781,11.088,4396077,0
2002-01-29,11.088,11.377,11.05,11.17,7389310,0
2002-01-30,11.217,11.352,11.104,11.264,3630980,0
2002-01-31,11.257,11.798,11.17,11.783,6302356,0
2002-02-01,11.73,11.756,11.217,11.264,6187933,0
2002-02-04,11.032,11.079,10.541,10.566,6519244,0
2002-02-05,10.566,10.903,10.403,10.501,5119882,0
2002-02-06,10.686,10.912,10.606,10.781,2485821,0
2002-02-07,10.824,10.831,10.558,10.63,1630680,0
2002-02-08,10.581,10.781,10.558,10.781,1605807,0
2002-02-11,10.808,11.282,10.789,11.257,2034124,0
2002-02-12,11.307,11.322,10.959,11.225,2745494,0
2002-02-13,11.24,11.619,11.24,11.555,3354887,0
2002-02-14,11.225,11.368,11.145,11.36,3870255,0
2002-02-15,11.419,11.82,11.419,11.713,5794445,0
2002-02-19,11.609,11.661,11.225,11.248,3058899,0
2002-02-20,11.2,11.555,11.2,11.515,1966964,0
2002-02-21,11.515,11.82,11.506,11.706,4137891,0
2002-02-22,11.661,11.738,11.532,11.549,2374389,0
2002-02-25,11.497,11.813,11.497,11.813,2779818,0
2002-02-26,11.85,12.005,11.773,11.813,4580138,0
2002-02-27,11.82,12.061,11.773,11.886,4774646,0
2002-02-28,11.563,11.585,10.952,11.127,12776329,0
2002-03-01,11.127,11.428,11.127,11.394,4873142,0
2002-03-04,11.549,11.886,11.549,11.842,3351408,0
2002-03-05,11.82,11.82,11.314,11.345,6503326,0
2002-03-06,11.532,12.102,11.515,11.813,10619830,0
2002-03-07,11.798,11.82,11.523,11.713,4166749,0
2002-03-08,11.91,11.91,11.54,11.635,2757436,0
2002-03-11,11.627,11.661,11.523,11.627,2310713,0
2002-03-12,11.57,11.619,11.428,11.497,3565314,0
2002-03-13,11.497,11.497,11.209,11.24,2353493,0
2002-03-14,11.24,11.489,11.24,11.385,4166250,0
2002-03-15,11.523,11.677,11.457,11.506,2922092,0
2002-03-18,11.497,11.713,11.368,11.434,2223162,0
2002-03-19,11.481,11.756,11.481,11.668,2252014,0
2002-03-20,11.609,11.7,11.563,11.635,2265941,0
2002-03-21,11.635,11.813,11.466,11.6,2652970,0
2002-03-22,11.563,11.747,11.506,11.635,2312203,0
2002-03-25,11.82,12.213,11.82,12.061,6517256,0
2002-03-26,12.19,12.351,12.102,12.316,3506612,0
2002-03-27,12.383,12.899,12.383,12.882,7051035,0
2002-03-28,13.025,13.107,12.664,12.689,5314891,0
2002-04-01,12.689,12.689,12.308,12.414,4618444,0
2002-04-02,11.877,12.325,11.868,12.256,6234698,0
2002-04-03,12.383,12.584,12.094,12.23,5213905,0
2002-04-04,12.247,12.334,11.859,12.014,3962787,0
2002-04-05,12.061,12.334,12.061,12.206,3218583,0
2002-04-08,11.989,12.279,11.963,12.221,1918216,0
2002-04-09,12.271,12.543,12.173,12.23,2446020,0
2002-04-10,12.342,12.851,12.287,12.792,3440450,0
2002-04-11,12.784,13.041,12.736,12.843,5180573,0
2002-04-12,12.843,12.843,12.48,12.536,4850759,0
2002-04-15,12.401,12.681,12.308,12.641,4828866,0
2002-04-16,12.614,12.784,12.504,12.753,4479152,0
2002-04-17,12.592,12.784,12.536,12.784,2708187,0
2002-04-18,12.784,12.857,12.134,12.496,8631969,0
2002-04-19,12.256,12.528,12.213,12.239,6391897,0
2002-04-22,12.102,12.102,11.806,11.868,5129833,0
2002-04-23,11.877,12.149,11.833,11.957,2118694,0
2002-04-24,12.038,12.158,11.798,11.842,2776837,0
2002-04-25,11.842,11.842,11.345,11.54,4546309,0
2002-04-26,11.54,11.798,11.54,11.738,2773854,0
2002-04-29,11.738,11.773,11.434,11.434,3168834,0
2002-04-30,11.441,11.692,11.441,11.549,4039394,0
2002-05-01,11.563,11.6,11.273,11.441,3962288,0
2002-05-02,11.627,11.925,11.585,11.791,3019600,0
2002-05-03,11.756,11.756,11.506,11.684,2503232,0
2002-05-06,11.73,11.813,11.497,11.497,1636152,0
2002-05-07,11.515,11.722,11.515,11.54,2858918,0
2002-05-08,11.722,11.933,11.692,11.85,2492784,0
2002-05-09,11.85,11.902,11.563,11.6,2160481,0
2002-05-10,11.668,11.842,11.506,11.644,2544520,0
2002-05-13,11.644,11.806,11.54,11.6,2060492,0
2002-05-14,11.764,11.886,11.684,11.868,2097299,0
2002-05-15,11.868,12.149,11.828,12.014,2224152,0
2002-05-16,12.085,12.198,12.014,12.077,2088847,0
2002-05-17,12.069,12.334,12.029,12.325,3914534,0
2002-05-20,12.351,12.36,12.069,12.213,2587304,0
2002-05-21,12.445,12.913,12.445,12.551,8197682,0
2002-05-22,12.584,12.826,12.584,12.657,5639733,0
2002-05-23,12.673,13.066,12.673,12.955,5010939,0
2002-05-24,12.97,13.123,12.905,12.963,2069444,0
2002-05-28,12.937,12.955,12.713,12.736,1911251,0
2002-05-29,12.736,12.937,12.664,12.937,3385728,0
2002-05-30,12.809,13.018,12.792,12.874,3576754,0
2002-05-31,12.955,13.324,12.913,13.171,4181172,0
2002-06-03,13.178,13.509,13.14,13.26,6899309,0
2002-06-04,13.123,13.252,12.905,13.226,5034817,0
2002-06-05,13.226,13.668,13.211,13.605,6233703,0
2002-06-06,13.654,13.855,13.583,13.659,7909156,0
2002-06-07,13.532,13.781,13.452,13.654,5162667,0
2002-06-10,13.659,13.668,13.394,13.429,3915530,0
2002-06-11,13.234,13.339,12.919,12.955,7118195,0
2002-06-12,12.851,12.979,12.641,12.697,5802405,0
2002-06-13,12.713,12.979,12.641,12.778,3784199,0
2002-06-14,12.641,12.72,12.445,12.641,4374686,0
2002-06-17,12.744,12.77,12.496,12.681,3110135,0
2002-06-18,12.673,13.339,12.673,13.316,5698930,0
2002-06-19,13.252,13.659,13.194,13.226,5360160,0
2002-06-20,13.203,13.371,13.123,13.243,4304045,0
2002-06-21,13.194,13.234,12.835,12.843,3748381,0
2002-06-24,12.919,13.234,12.919,13.018,3533976,0
2002-06-25,13.14,13.268,12.843,12.874,2524125,0
2002-06-26,12.584,12.784,12.511,12.77,4143366,0
2002-06-27,12.919,13.011,12.728,13.003,3147946,0
2002-06-28,12.987,13.107,12.761,12.89,4205548,0
2002-07-01,12.843,12.857,12.664,12.744,2280866,0
2002-07-02,12.744,12.784,12.543,12.558,1799322,0
2002-07-03,12.454,12.592,12.038,12.302,2827081,0
2002-07-05,12.334,12.753,12.334,12.713,1152120,0
2002-07-08,12.657,12.843,12.584,12.72,2327626,0
2002-07-09,12.72,12.937,12.72,12.728,1729182,0
2002-07-10,12.778,12.778,12.316,12.377,2923090,0
2002-07-11,12.302,12.641,12.141,12.342,4752755,0
2002-07-12,12.392,12.489,12.206,12.316,3584714,0
2002-07-15,12.293,12.293,11.644,12.077,5491490,0
2002-07-16,12.054,12.054,11.684,11.706,4634360,0
2002-07-17,12.005,12.134,11.644,11.963,5852647,0
2002-07-18,11.941,11.941,11.489,11.489,5118889,0
2002-07-19,11.368,11.515,10.831,10.938,4393589,0
2002-07-22,10.921,10.929,10.357,10.483,5151226,0
2002-07-23,10.533,10.662,10.157,10.261,5098992,0
2002-07-24,10.211,10.894,9.946,10.878,6114311,0
2002-07-25,10.831,11.194,10.381,10.929,5335289,0
2002-07-26,10.976,11.273,10.765,10.998,3791162,0
2002-07-29,11.186,11.6,11.097,11.578,3973231,0
2002-07-30,11.578,11.578,10.744,10.894,4936818,0
2002-07-31,10.903,11.088,10.42,11.066,4432395,0
2002-08-01,10.929,11.032,10.744,10.938,2466418,0
2002-08-02,10.885,10.885,10.067,10.084,5306933,0
2002-08-05,9.823,9.907,9.4559,9.4639,5708880,0
2002-08-06,9.343,9.351,9.0958,9.1997,10886968,0
2002-08-07,9.3036,9.72,9.0958,9.712,7975816,0
2002-08-08,9.883,10.454,9.857,10.381,7630578,0
2002-08-09,10.381,10.55,10.149,10.483,5654159,0
2002-08-12,10.483,10.566,10.252,10.525,2791762,0
2002-08-13,10.492,10.518,10.172,10.179,3417069,0
2002-08-14,10.179,10.277,9.651,10.277,6523228,0
2002-08-15,10.285,10.429,10.124,10.39,2791263,0
2002-08-16,10.364,10.364,9.994,10.245,2412196,0
2002-08-19,10.245,10.726,10.157,10.686,2923590,0
2002-08-20,10.637,10.798,10.581,10.694,4675649,0
2002-08-21,10.702,10.765,10.541,10.71,2780320,0
2002-08-22,10.51,10.558,10.141,10.195,5630778,0
2002-08-23,10.011,10.106,9.809,9.938,6359065,0
2002-08-26,9.925,10.045,9.795,10.003,3150429,0
2002-08-27,10.454,10.469,10.165,10.237,4971642,0
2002-08-28,10.106,10.106,9.651,9.787,3863791,0
2002-08-29,9.736,9.787,9.409,9.4559,5845186,0
2002-08-30,9.44,10.02,9.3922,9.916,2955426,0
2002-09-03,9.607,9.607,9.343,9.351,3482236,0
2002-09-04,9.3196,9.607,9.2705,9.6,4103072,0
2002-09-05,9.4867,9.52,9.288,9.3196,3400154,0
2002-09-06,9.52,9.68,9.3922,9.616,1768975,0
2002-09-09,9.962,9.994,9.672,9.891,5013428,0
2002-09-10,9.899,10.186,9.891,10.149,3112621,0
2002-09-11,10.291,10.332,10.09,10.204,1756042,0
2002-09-12,10.34,10.438,10.237,10.245,3090736,0
2002-09-13,10.245,10.34,10.076,10.325,2673860,0
2002-09-16,10.211,10.261,10.053,10.076,3250420,0
2002-09-17,10.277,10.277,9.624,9.689,6451096,0
2002-09-18,9.689,9.689,9.4316,9.607,4031932,0
2002-09-19,9.4957,10.003,9.4316,9.753,3890655,0
2002-09-20,9.809,9.962,9.592,9.703,3095216,0
2002-09-23,9.703,9.703,7.7996,7.8396,24794030,0
2002-09-24,7.7675,7.9602,7.6869,7.8238,9657738,0
2002-09-25,7.9602,8.1052,7.9284,7.9682,6214302,0
2002-09-26,8.0165,8.1052,7.8557,8.0326,4150330,0
2002-09-27,7.9844,7.9925,7.8557,7.9202,3069841,0
2002-09-30,7.7271,7.7271,7.3896,7.5423,3676747,0
2002-10-01,7.5586,7.9525,7.4537,7.9124,4403536,0
2002-10-02,7.8479,7.9925,7.6788,7.8557,4978108,0
2002-10-03,7.8479,8.1453,7.8479,7.9925,4172717,0
2002-10-04,8.1533,8.2017,7.7917,7.8962,3869759,0
2002-10-07,7.8801,7.9124,7.6066,7.6869,2610185,0
2002-10-08,7.8557,8.0648,7.7353,7.9284,3280267,0
2002-10-09,7.8238,7.9284,7.5983,7.6146,2522633,0
2002-10-10,7.5908,7.7593,7.4058,7.7193,5273600,0
2002-10-11,7.8154,8.1374,7.8154,7.9202,4354788,0
2002-10-14,7.8317,7.9682,7.7836,7.8719,2301259,0
2002-10-15,8.081,8.8294,8.0326,8.6922,4046855,0
2002-10-16,8.5956,8.6123,8.041,8.1856,3776736,0
2002-10-17,8.4592,8.7553,7.1643,7.5744,14617934,0
2002-10-18,7.671,8.3222,7.671,8.2902,10434776,0
2002-10-21,8.3625,8.8045,8.3625,8.7715,4670177,0
2002-10-22,8.5634,8.8761,8.5392,8.5956,3346434,0
2002-10-23,8.5956,8.6605,8.3142,8.6123,2415182,0
2002-10-24,8.7322,8.7322,8.3625,8.4427,3349415,0
2002-10-25,8.3461,8.3945,8.0248,8.3866,3658342,0
2002-10-28,8.5634,8.5796,8.266,8.3461,2397769,0
2002-10-29,8.3461,8.3461,7.9284,8.2337,2708187,0
2002-10-30,8.242,8.4028,8.1293,8.3461,1328226,0
2002-10-31,8.3945,8.483,8.2821,8.3945,2674855,0
2002-11-01,8.5956,8.9173,8.5151,8.861,5400454,0
2002-11-04,8.9415,9.343,8.9415,9.2383,5681024,0
2002-11-05,9.2451,9.2628,8.9256,8.9668,2669884,0
2002-11-06,8.9835,9.3363,8.8847,9.2705,3034523,0
2002-11-07,9.2316,9.2628,8.9173,8.9583,2458461,0
2002-11-08,8.9583,9.0787,8.6605,8.7168,2434580,0
2002-11-11,8.7168,8.7168,8.4909,8.523,1276489,0
2002-11-12,8.6605,9.0787,8.6195,8.9911,3393194,0
2002-11-13,8.9089,8.9583,8.6676,8.7467,3656845,0
2002-11-14,8.8847,9.0455,8.8221,9.0213,1085963,0
2002-11-15,8.9332,9.2705,8.8683,9.2705,2322654,0
2002-11-18,9.2794,9.3568,8.9911,9.0129,2771364,0
2002-11-19,8.9911,9.0787,8.8683,8.8996,1687393,0
2002-11-20,8.8847,9.1117,8.8683,9.0626,2245051,0
2002-11-21,9.0626,9.4788,9.0626,9.409,3310116,0
2002-11-22,9.409,9.4168,9.1405,9.2162,2539051,0
2002-11-25,9.2628,9.448,9.1664,9.2967,2077900,0
2002-11-26,9.2451,9.2967,9.1117,9.2451,2516663,0
2002-11-27,9.2794,9.916,9.2794,9.875,4533376,0
2002-11-29,9.866,10.098,9.866,10.003,1905777,0
2002-12-02,10.115,10.228,10.011,10.106,4448806,0
2002-12-03,10.084,10.157,9.72,9.753,4140878,0
2002-12-04,9.68,9.736,9.4957,9.52,4799519,0
2002-12-05,9.52,9.52,9.0626,9.0958,4778128,0
2002-12-06,9.0702,9.175,8.8761,9.0213,6658040,0
2002-12-09,9.029,9.0532,8.5634,8.6038,4730869,0
2002-12-10,8.6195,8.9089,8.5796,8.8996,2870358,0
2002-12-11,8.9089,8.9332,8.7633,8.9089,2753455,0
2002-12-12,8.9173,8.95,8.7467,8.7881,2912146,0
2002-12-13,8.7798,8.7881,8.483,8.483,3274797,0
2002-12-16,8.5796,8.8379,8.5552,8.7553,3860809,0
2002-12-17,8.8221,8.9332,8.5713,8.6123,1912248,0
2002-12-18,8.6123,8.6123,8.4106,8.4268,2578346,0
2002-12-19,8.3625,8.5552,8.3461,8.4989,4162765,0
2002-12-20,8.5151,8.6605,8.5151,8.5956,4506514,0
2002-12-23,8.5713,8.6195,8.4592,8.5073,1792856,0
2002-12-24,8.4989,8.5313,8.4669,8.4748,655654,0
2002-12-26,8.4909,8.6757,8.4348,8.4748,1657542,0
2002-12-27,8.4268,8.5073,8.1694,8.2497,1872447,0
2002-12-30,8.3303,8.3303,8.1614,8.2097,3225051,0
2002-12-31,8.2497,8.2902,8.0648,8.2577,2772357,0
2003-01-02,8.2981,8.523,8.1774,8.4509,3287729,0
2003-01-03,8.3461,8.4348,8.3461,8.4028,1940601,0
2003-01-06,8.3543,8.635,8.3543,8.5552,2825587,0
2003-01-07,8.6266,8.7404,8.6038,8.6757,3312106,0
2003-01-08,8.6266,8.6266,8.3945,8.4592,3037008,0
2003-01-09,8.4592,8.7168,8.4592,8.6842,1897818,0
2003-01-10,8.6195,8.9751,8.6195,8.8461,2980298,0
2003-01-13,8.861,8.9089,8.7715,8.7964,2418662,0
2003-01-14,8.8045,9.0129,8.7633,8.9911,2843494,0
2003-01-15,8.9969,8.9969,8.7633,8.9256,2458958,0
2003-01-16,8.8761,8.8761,8.4189,8.5151,8719026,0
2003-01-17,8.5151,8.6676,8.4509,8.5392,3225544,0
2003-01-21,8.4989,8.4989,8.041,8.0489,5964575,0
2003-01-22,7.7593,8.073,7.7353,7.9844,4740818,0
2003-01-23,8.0007,8.2017,8.0007,8.1374,2825092,0
2003-01-24,8.1694,8.3222,8.0007,8.0007,3438463,0
2003-01-27,8.0007,8.0087,7.8317,7.8396,3281759,0
2003-01-28,7.8396,7.8962,7.6788,7.8396,3357374,0
2003-01-29,7.7353,7.8881,7.6629,7.7836,2769371,0
2003-01-30,7.8396,7.9284,7.6788,7.711,2350511,0
2003-01-31,7.7193,7.9925,7.7193,7.9844,3691172,0
2003-02-03,7.9844,8.0248,7.7675,8.0165,6190917,0
2003-02-04,8.0087,8.0087,7.7836,7.8881,3798126,0
2003-02-05,8.0007,8.0326,7.1965,7.1965,12498744,0
2003-02-06,7.1805,7.711,7.0034,7.6228,18532968,0
2003-02-07,7.8396,8.0569,7.8076,7.9444,10418855,0
2003-02-10,7.9767,8.0087,7.8557,8.0087,8726485,0
2003-02-11,8.073,8.1374,7.8801,7.9284,3708584,0
2003-02-12,7.9284,8.081,7.9284,7.9844,3809067,0
2003-02-13,7.9682,7.9925,7.8154,7.8962,3303648,0
2003-02-14,7.8962,7.9284,7.711,7.8557,2727090,0
2003-02-18,7.9124,8.2017,7.9124,8.1213,3638443,0
2003-02-19,8.1453,8.274,8.0248,8.1453,3793152,0
2003-02-20,8.1453,8.1694,8.0087,8.1213,3139985,0
2003-02-21,8.1213,8.4509,8.089,8.4189,4224950,0
2003-02-24,8.4189,8.4989,8.2981,8.3706,4443338,0
2003-02-25,8.3625,8.3625,8.1694,8.2981,2492784,0
2003-02-26,8.2821,8.3461,8.1774,8.266,2785791,0
2003-02-27,8.274,8.3384,8.2017,8.2821,2198291,0
2003-02-28,8.2902,8.3866,8.274,8.3222,2023677,0
2003-03-03,8.4509,8.4989,8.274,8.2902,3688185,0
2003-03-04,8.2902,8.3787,8.2017,8.2017,3803103,0
2003-03-05,8.1856,8.2097,8.041,8.1935,3392197,0
2003-03-06,8.1133,8.1133,7.6869,7.711,9032926,0
2003-03-07,7.6788,8.073,7.5181,8.0326,9116499,0
2003-03-10,8.0087,8.0326,7.7836,7.8154,3791162,0
2003-03-11,7.7593,7.9602,7.6306,7.6788,3957316,0
2003-03-12,7.6629,7.6951,7.3013,7.478,8560835,0
2003-03-13,7.5019,7.7271,7.4213,7.711,5672562,0
2003-03-14,7.7193,7.9202,7.6951,7.7353,3911547,0
2003-03-17,7.711,8.0087,7.6387,7.9444,5493478,0
2003-03-18,8.0007,8.242,7.9844,8.1133,4340362,0
2003-03-19,8.089,8.089,7.9124,7.9925,3962787,0
2003-03-20,7.9361,8.0569,7.7836,8.0087,3907568,0
2003-03-21,8.0489,8.4106,7.9844,8.3866,5873045,0
2003-03-24,8.2981,8.2981,8.0326,8.073,5168137,0
2003-03-25,8.0326,8.1856,7.9444,8.0326,3329018,0
2003-03-26,8.0087,8.0087,7.711,7.7996,4050838,0
2003-03-27,7.7193,7.7996,7.6066,7.6951,4252806,0
2003-03-28,7.6869,7.8396,7.6306,7.8238,4147848,0
2003-03-31,7.7271,7.7514,7.5983,7.671,5633765,0
2003-04-01,7.6788,7.7271,7.5423,7.6788,5458160,0
2003-04-02,7.864,7.9682,7.8557,7.8801,2792258,0
2003-04-03,7.9602,8.0007,7.8076,7.8801,2871850,0
2003-04-04,7.9202,8.0165,7.8557,7.9284,2740028,0
2003-04-07,8.1533,8.3384,8.073,8.081,3281759,0
2003-04-08,8.081,8.1614,7.9602,8.0165,5573069,0
2003-04-09,8.0248,8.0648,7.8396,7.8396,7139084,0
2003-04-10,7.864,7.8719,7.7353,7.8238,4943284,0
2003-04-11,7.9202,7.9284,7.7271,7.7514,4229428,0
2003-04-14,7.7917,7.9767,7.7917,7.9444,3347920,0
2003-04-15,7.9602,8.2017,7.9202,8.1614,5047754,0
2003-04-16,8.2337,8.3625,8.1133,8.1694,4638838,0
2003-04-17,8.2337,8.4106,8.1133,8.3461,3712067,0
2003-04-21,8.3706,8.5313,8.3543,8.4268,3954826,0
2003-04-22,8.4268,8.5392,8.3303,8.4989,4019994,0
2003-04-23,8.4989,8.4989,8.1374,8.2981,6915724,0
2003-04-24,8.2981,8.3303,8.0326,8.1133,6291903,0
2003-04-25,8.1133,8.1213,7.8881,8.0087,4863194,0
2003-04-28,8.0248,8.2577,8.0087,8.2017,3708584,0
2003-04-29,8.1935,8.3063,8.1293,8.1533,3174309,0
2003-04-30,8.1374,8.266,8.073,8.2097,2787286,0
2003-05-01,8.1935,8.3063,8.0489,8.274,3589687,0
2003-05-02,8.2577,8.4748,8.2257,8.4348,4513477,0
2003-05-05,8.4989,8.6195,8.4348,8.5634,4018005,0
2003-05-06,8.5634,8.7964,8.5471,8.7089,3832949,0
2003-05-07,8.7089,8.7322,8.5151,8.5956,2089343,0
2003-05-08,8.5151,8.5151,8.2176,8.3222,5079092,0
2003-05-09,8.3303,8.6605,8.3303,8.6605,3024076,0
2003-05-12,8.7089,8.7467,8.6123,8.7242,2266937,0
2003-05-13,8.7089,8.9911,8.6429,8.8545,3530493,0
2003-05-14,8.8996,8.8996,8.6922,8.7633,3451893,0
2003-05-15,8.8128,8.9173,8.6842,8.9089,2078396,0
2003-05-16,8.9089,8.9415,8.8221,8.9415,2680825,0
2003-05-19,8.891,8.8996,8.7553,8.8996,3641429,0
2003-05-20,8.9256,9.0053,8.8761,8.9668,3969252,0
2003-05-21,8.9583,8.9911,8.8545,8.9256,2871850,0
2003-05-22,8.9751,8.9911,8.9332,8.9583,2053527,0
2003-05-23,8.9668,9.1405,8.9415,9.0874,3037508,0
2003-05-27,9.0874,9.3363,9.0702,9.3114,4088642,0
2003-05-28,9.3657,9.3922,9.1997,9.3744,3535965,0
2003-05-29,9.3283,9.44,9.2316,9.2538,2262956,0
2003-05-30,9.351,9.616,9.351,9.577,3122571,0
2003-06-02,9.616,9.962,9.607,9.857,4117997,0
2003-06-03,9.857,9.857,9.703,9.736,3327529,0
2003-06-04,9.642,9.875,9.633,9.729,4885078,0
2003-06-05,9.729,9.857,9.607,9.84,2611680,0
2003-06-06,9.883,10.053,9.875,9.907,3560338,0
2003-06-09,9.848,9.969,9.809,9.84,3935425,0
2003-06-10,9.848,9.925,9.848,9.899,3056410,0
2003-06-11,9.899,10.141,9.899,10.141,2402246,0
2003-06-12,10.124,10.172,9.907,10.132,2412694,0
2003-06-13,10.132,10.149,9.848,9.899,3437468,0
2003-06-16,9.932,10.067,9.899,10.059,3140978,0
2003-06-17,10.059,10.316,10.011,10.269,6444129,0
2003-06-18,10.277,10.381,10.204,10.357,3248428,0
2003-06-19,10.357,10.55,10.316,10.325,3309618,0
2003-06-20,10.357,10.357,10.195,10.245,3665801,0
2003-06-23,10.228,10.237,10.003,10.029,3590188,0
2003-06-24,10.029,10.067,9.932,9.994,2426625,0
2003-06-25,10.003,10.053,9.866,9.883,3583220,0
2003-06-26,9.84,9.962,9.778,9.932,2436571,0
2003-06-27,9.938,10.003,9.823,9.84,1735149,0
2003-06-30,9.848,9.938,9.771,9.817,2604217,0
2003-07-01,9.809,9.84,9.68,9.84,2940007,0
2003-07-02,9.832,9.994,9.809,9.955,2658439,0
2003-07-03,9.955,10.045,9.932,9.938,1445625,0
2003-07-07,10.02,10.098,9.994,10.045,1683909,0
2003-07-08,9.932,9.978,9.899,9.946,4485619,0
2003-07-09,9.938,9.978,9.817,9.832,3387721,0
2003-07-10,9.745,9.745,9.68,9.745,5210921,0
2003-07-11,9.745,9.795,9.607,9.689,2733060,0
2003-07-14,9.817,9.962,9.795,9.809,2158492,0
2003-07-15,9.848,9.883,9.672,9.712,2276888,0
2003-07-16,9.712,9.823,9.697,9.787,3758827,0
2003-07-17,9.72,9.795,9.689,9.778,3992138,0
2003-07-18,9.84,10.053,9.778,10.045,3210622,0
2003-07-21,10.045,10.045,9.875,9.969,3334491,0
2003-07-22,9.969,10.098,9.955,10.098,3202164,0
2003-07-23,10.106,10.172,9.955,10.165,3348421,0
2003-07-24,10.165,10.195,10.059,10.084,3221567,0
2003-07-25,9.697,9.697,9.1328,9.633,26832633,0
2003-07-28,9.529,9.552,9.343,9.545,12089333,0
2003-07-29,9.4788,9.689,9.409,9.672,6003872,0
2003-07-30,9.672,9.68,9.536,9.577,2040592,0
2003-07-31,9.577,9.916,9.577,9.916,3225051,0
2003-08-01,9.907,9.907,9.795,9.857,7031629,0
2003-08-04,9.857,9.883,9.787,9.875,3818023,0
2003-08-05,9.875,9.875,9.68,9.689,5231815,0
2003-08-06,9.68,9.68,9.4788,9.504,5557156,0
2003-08-07,9.536,9.665,9.4639,9.624,2935031,0
2003-08-08,9.68,9.848,9.665,9.848,3462337,0
2003-08-11,9.848,10.045,9.809,10.036,2715650,0
2003-08-12,10.045,10.067,9.899,10.067,2950945,0
2003-08-13,10.067,10.124,9.84,9.875,3841404,0
2003-08-14,9.899,10.245,9.866,10.245,4164758,0
2003-08-15,10.245,10.252,10.106,10.195,1184457,0
2003-08-18,10.179,10.325,10.141,10.325,2146054,0
2003-08-19,10.325,10.357,10.195,10.325,1292905,0
2003-08-20,10.291,10.308,10.219,10.308,1181473,0
2003-08-21,10.325,10.446,10.3,10.42,3637447,0
2003-08-22,10.461,10.566,10.373,10.429,2899711,0
2003-08-25,10.429,10.429,10.245,10.34,1981394,0
2003-08-26,10.325,10.325,10.029,10.3,2656449,0
2003-08-27,10.252,10.357,10.165,10.348,1359566,0
2003-08-28,10.348,10.381,10.252,10.357,3795639,0
2003-08-29,10.357,10.357,10.261,10.332,1710772,0
2003-09-02,10.261,10.381,10.106,10.357,4556757,0
2003-09-03,10.357,10.364,10.211,10.285,2172916,0
2003-09-04,10.285,10.291,10.059,10.179,2850957,0
2003-09-05,10.172,10.261,9.932,10.011,3355386,0
2003-09-08,10.036,10.172,10.02,10.106,2432590,0
2003-09-09,10.106,10.106,9.857,9.866,3138990,0
2003-09-10,9.875,9.875,9.633,9.642,4441843,0
2003-09-11,9.642,9.809,9.4788,9.736,4808474,0
2003-09-12,9.745,9.883,9.72,9.875,2104268,0
2003-09-15,9.875,9.907,9.52,9.642,3931449,0
2003-09-16,9.607,9.729,9.607,9.729,2077403,0
2003-09-17,9.72,9.72,9.536,9.552,2227140,0
2003-09-18,9.569,9.658,9.545,9.651,1550592,0
2003-09-19,9.658,9.763,9.577,9.712,2066460,0
2003-09-22,9.651,9.651,9.504,9.52,1435178,0
2003-09-23,9.52,9.665,9.4168,9.658,2585810,0
2003-09-24,9.651,9.697,9.4708,9.4708,3451893,0
2003-09-25,9.4708,9.4708,9.1184,9.1837,6047650,0
2003-09-26,9.2383,9.2383,9.0874,9.1664,2398268,0
2003-09-29,9.1664,9.288,9.1492,9.2383,3669286,0
2003-09-30,9.2628,9.288,9.1184,9.2237,4242857,0
2003-10-01,9.2237,9.3744,9.2162,9.351,3153417,0
2003-10-02,9.351,9.4316,9.2383,9.401,1593869,0
2003-10-03,9.52,9.763,9.52,9.736,3731465,0
2003-10-06,9.72,9.817,9.68,9.729,2781316,0
2003-10-07,9.729,9.891,9.672,9.891,3732959,0
2003-10-08,9.907,10.02,9.642,9.689,6445125,0
2003-10-09,9.689,9.823,9.689,9.729,3049943,0
2003-10-10,9.817,9.899,9.817,9.891,4978108,0
2003-10-13,9.891,9.994,9.891,9.955,3932941,0
2003-10-14,9.955,10.34,9.938,10.285,3570787,0
2003-10-15,10.373,10.446,10.124,10.186,3515071,0
2003-10-16,10.219,10.397,10.172,10.39,3499647,0
2003-10-17,10.39,10.438,10.219,10.252,5540239,0
2003-10-20,10.245,10.269,10.165,10.228,2283852,0
2003-10-21,10.228,10.228,10.124,10.186,1714257,0
2003-10-22,10.149,10.149,10.036,10.053,3570290,0
2003-10-23,10.053,10.211,9.651,10.149,4394085,0
2003-10-24,10.132,10.261,10.076,10.252,5437267,0
2003-10-27,10.252,10.332,10.204,10.285,3895131,0
2003-10-28,10.285,10.589,10.285,10.589,3308126,0
2003-10-29,10.589,10.952,10.558,10.952,5312402,0
2003-10-30,11.016,11.161,10.871,11.058,6184953,0
2003-10-31,11.079,11.136,10.959,11.024,3870757,0
2003-11-03,11.007,11.007,10.744,10.798,5902783,0
2003-11-04,10.798,11.016,10.644,10.938,5824371,0
2003-11-05,10.976,11.072,10.865,10.944,2585810,0
2003-11-06,10.944,11.058,10.878,11.032,1967961,0
2003-11-07,11.032,11.041,10.885,10.912,3715051,0
2003-11-10,10.857,10.912,10.678,10.678,2606207,0
2003-11-11,10.623,10.817,10.598,10.798,2356482,0
2003-11-12,10.798,10.944,10.759,10.885,2753953,0
2003-11-13,10.885,10.968,10.817,10.959,2206245,0
2003-11-14,10.959,11.186,10.959,11.088,2824095,0
2003-11-17,11.058,11.058,10.781,10.952,3192218,0
2003-11-18,10.952,11.058,10.878,10.894,1902296,0
2003-11-19,10.944,10.968,10.831,10.903,1497859,0
2003-11-20,10.857,10.857,10.615,10.644,2413687,0
2003-11-21,10.644,10.774,10.637,10.774,1754547,0
2003-11-24,10.789,11.145,10.789,11.058,2964377,0
2003-11-25,11.079,11.337,11.072,11.257,2922592,0
2003-11-26,11.307,11.368,11.153,11.298,1431196,0
2003-11-28,11.298,11.307,11.24,11.282,623819,0
2003-12-01,11.217,11.441,11.066,11.394,4944281,0
2003-12-02,11.2,11.2,10.573,10.581,10798417,0
2003-12-03,10.653,10.653,10.39,10.42,8647890,0
2003-12-04,10.42,10.581,10.42,10.492,5867073,0
2003-12-05,10.438,10.492,10.157,10.325,6035711,0
2003-12-08,10.357,10.501,10.3,10.476,6011834,0
2003-12-09,10.476,10.644,10.373,10.39,6698831,0
2003-12-10,10.411,10.686,10.403,10.615,7438556,0
2003-12-11,10.644,10.857,10.63,10.678,8011631,0
2003-12-12,10.694,10.736,10.42,10.623,7660922,0
2003-12-15,10.623,10.817,10.623,10.702,7124656,0
2003-12-16,10.718,10.736,10.573,10.606,4212514,0
2003-12-17,10.71,11.153,10.694,11.112,7786284,0
2003-12-18,11.127,11.57,11.127,11.466,6978903,0
2003-12-19,11.515,11.532,11.29,11.449,2830065,0
2003-12-22,11.403,11.692,11.337,11.635,6060089,0
2003-12-23,11.661,11.82,11.489,11.563,3328524,0
2003-12-24,11.33,11.33,11.079,11.127,4209032,0
2003-12-26,11.232,11.489,11.232,11.345,2328621,0
2003-12-29,11.411,11.6,11.368,11.585,4191123,0
2003-12-30,11.578,11.585,11.209,11.24,4405530,0
2003-12-31,11.298,11.345,11.161,11.257,3300663,0
2004-01-02,11.257,11.434,11.225,11.264,2835038,0
2004-01-05,11.403,11.563,11.403,11.506,3556855,0
2004-01-06,11.497,11.627,11.419,11.549,4202563,0
2004-01-07,11.29,11.345,10.912,11.145,7801706,0
2004-01-08,11.179,11.377,11.153,11.352,3778725,0
2004-01-09,11.298,11.368,11.136,11.337,4458261,0
2004-01-12,11.33,11.411,11.127,11.232,5188038,0
2004-01-13,11.282,11.282,10.944,11.05,4811458,0
2004-01-14,11.05,11.05,10.929,11.016,2150034,0
2004-01-15,11.016,11.05,10.759,10.789,4002088,0
2004-01-16,10.894,11.104,10.894,11.104,4280168,0
2004-01-20,11.104,11.298,11.016,11.232,3760322,0
2004-01-21,11.264,11.515,11.17,11.225,7201764,0
2004-01-22,11.232,11.298,11.186,11.209,3869263,0
2004-01-23,11.209,11.209,10.824,10.824,4864684,0
2004-01-26,10.824,10.824,10.662,10.726,3768278,0
2004-01-27,10.736,10.878,10.694,10.848,3433489,0
2004-01-28,10.848,11.05,10.765,10.808,6956018,0
2004-01-29,11.257,11.307,10.483,10.912,11073020,0
2004-01-30,10.912,11.33,10.789,11.322,4677639,0
2004-02-02,11.322,11.352,11.104,11.273,5964080,0
2004-02-03,11.232,11.232,11.032,11.079,3987662,0
2004-02-04,11.352,11.457,11.282,11.337,8072324,0
2004-02-05,11.481,11.54,11.403,11.466,7065959,0
2004-02-06,11.481,11.747,11.481,11.747,3598146,0
2004-02-09,11.747,11.98,11.706,11.91,3907071,0
2004-02-10,11.91,12.054,11.833,11.933,2494772,0
2004-02-11,11.933,12.23,11.902,12.221,4612972,0
2004-02-12,12.213,12.558,12.206,12.536,6172017,0
2004-02-13,12.454,12.599,12.256,12.279,3204156,0
2004-02-17,12.279,12.558,12.279,12.489,2909662,0
2004-02-18,12.463,12.753,12.436,12.697,6122771,0
2004-02-19,12.817,12.826,12.575,12.584,3556361,0
2004-02-20,12.584,12.584,12.158,12.308,2937021,0
2004-02-23,12.308,12.429,12.271,12.316,2584815,0
2004-02-24,12.308,12.383,12.213,12.316,2721617,0
2004-02-25,12.206,12.445,12.198,12.422,2871850,0
2004-02-26,12.369,12.528,12.256,12.528,3416571,0
2004-02-27,12.528,12.697,12.445,12.641,4569194,0
2004-03-01,12.857,13.219,12.835,13.162,5454677,0
2004-03-02,13.162,13.379,13.003,13.14,7845481,0
2004-03-03,13.123,13.123,12.817,12.996,4519945,0
2004-03-04,12.979,13.05,12.865,13.032,2440550,0
2004-03-05,12.664,12.697,11.532,12.436,12083363,0
2004-03-08,12.436,12.599,12.014,12.029,5610880,0
2004-03-09,12.102,12.117,11.764,11.82,6222262,0
2004-03-10,11.859,11.941,11.225,11.282,6457561,0
2004-03-11,11.257,11.609,11.248,11.29,6747084,0
2004-03-12,11.411,11.652,11.411,11.652,4289620,0
2004-03-15,11.635,11.635,11.307,11.314,3681720,0
2004-03-16,11.434,11.532,11.225,11.345,3704603,0
2004-03-17,11.385,11.73,11.377,11.692,4631379,0
2004-03-18,11.635,11.706,11.428,11.677,3132523,0
2004-03-19,12.369,12.584,12.334,12.511,12848463,0
2004-03-22,12.52,12.536,12.117,12.182,7002783,0
2004-03-23,12.463,12.706,12.401,12.471,10122366,0
2004-03-24,12.471,12.52,11.971,12.014,7506212,0
2004-03-25,12.158,12.342,11.989,12.342,6507805,0
2004-03-26,12.342,12.551,12.308,12.463,5980991,0
2004-03-29,12.463,12.657,12.445,12.489,3073322,0
2004-03-30,12.454,12.657,12.408,12.584,3636951,0
2004-03-31,12.689,12.706,12.342,12.36,5489998,0
2004-04-01,12.36,12.36,12.166,12.198,5934229,0
2004-04-02,12.351,12.489,12.293,12.463,6639136,0
2004-04-05,12.454,12.641,12.422,12.558,3409113,0
2004-04-06,12.558,12.996,12.511,12.996,5467612,0
2004-04-07,12.987,13.107,12.882,13.082,8210125,0
2004-04-08,13.115,13.194,13.025,13.098,5498949,0
2004-04-12,13.098,13.268,13.025,13.219,2494772,0
2004-04-13,13.203,13.203,12.761,12.809,4804992,0
2004-04-14,12.809,12.809,12.551,12.697,6589885,0
2004-04-15,12.657,13.025,12.657,12.919,5282556,0
2004-04-16,12.919,13.098,12.744,13.074,6073518,0
2004-04-19,13.05,13.115,12.979,13.115,3528999,0
2004-04-20,13.115,13.115,12.778,12.792,2931546,0
2004-04-21,12.792,12.826,12.496,12.8,5029842,0
2004-04-22,13.268,13.516,12.937,13.379,14280659,0
2004-04-23,13.171,13.274,13.107,13.274,5755145,0
2004-04-26,13.274,13.316,13.05,13.132,3835437,0
2004-04-27,13.132,13.324,12.979,12.979,11156590,0
2004-04-28,12.979,12.979,12.302,12.36,13094210,0
2004-04-29,12.369,12.454,11.902,12.038,11821199,0
2004-04-30,12.134,12.262,11.925,11.941,7940000,0
2004-05-03,11.95,12.061,11.661,11.925,11418260,0
2004-05-04,12.005,12.392,12.005,12.293,8629977,0
2004-05-05,12.293,12.429,12.256,12.422,6143163,0
2004-05-06,12.392,12.392,12.054,12.173,5977510,0
2004-05-07,12.102,12.149,11.6,11.609,6962982,0
2004-05-10,11.578,11.828,11.403,11.73,9321455,0
2004-05-11,11.783,11.98,11.783,11.895,4276683,0
2004-05-12,11.806,11.963,11.473,11.925,6505320,0
2004-05-13,11.918,11.925,11.668,11.833,5488503,0
2004-05-14,11.833,11.895,11.591,11.635,5395977,0
2004-05-17,11.6,11.868,11.33,11.506,4937313,0
2004-05-18,11.506,12.496,11.434,12.256,13192211,0
2004-05-19,12.308,12.575,12.239,12.256,11719223,0
2004-05-20,12.256,12.422,12.102,12.239,4393091,0
2004-05-21,12.511,12.673,12.463,12.536,5557156,0
2004-05-24,12.865,13.057,12.728,12.778,8195696,0
2004-05-25,12.778,13.09,12.697,13.09,8254394,0
2004-05-26,13.025,13.09,12.946,12.987,5688983,0
2004-05-27,13.098,13.509,12.928,13.467,8839911,0
2004-05-28,13.421,13.421,13.14,13.234,8179776,0
2004-06-01,13.234,13.364,13.032,13.098,6305836,0
2004-06-02,13.098,13.098,12.697,12.835,7840509,0
2004-06-03,12.857,13.05,12.809,12.826,4093122,0
2004-06-04,12.865,12.905,12.697,12.882,4457264,0
2004-06-07,13.032,13.574,13.003,13.467,5435776,0
2004-06-08,13.387,13.429,13.211,13.412,3629486,0
2004-06-09,13.364,13.364,13.171,13.194,5282556,0
2004-06-10,13.574,13.668,13.429,13.654,7436071,0
2004-06-14,13.668,13.668,13.394,13.437,5869063,0
2004-06-15,13.702,14.053,13.702,13.984,12259467,0
2004-06-16,13.984,14.247,13.871,14.217,7456469,0
2004-06-17,14.217,14.289,14.062,14.217,4569194,0
2004-06-18,14.217,14.618,14.114,14.571,6568496,0
2004-06-21,14.633,14.762,14.473,14.657,6195395,0
2004-06-22,14.612,14.987,14.528,14.98,7042578,0
2004-06-23,14.98,15.502,14.963,15.357,12081874,0
2004-06-24,15.397,15.665,15.381,15.478,8533969,0
2004-06-25,15.438,15.553,15.182,15.245,7098792,0
2004-06-28,15.447,15.478,15.02,15.078,7061978,0
2004-06-29,15.078,15.478,15.045,15.404,7197785,0
2004-06-30,15.422,15.544,15.284,15.43,4173210,0
2004-07-01,15.182,15.215,14.939,15.02,8195696,0
2004-07-02,15.02,15.062,14.778,14.844,6853041,0
2004-07-06,14.883,15.078,14.762,14.835,6286433,0
2004-07-07,14.86,15.038,14.786,14.987,5572078,0
2004-07-08,14.867,14.867,14.666,14.675,4945274,0
2004-07-09,14.724,14.818,14.588,14.771,4422441,0
2004-07-12,14.771,14.947,14.618,14.909,4802502,0
2004-07-13,14.875,15.335,14.875,15.318,5586007,0
2004-07-14,15.39,16.113,15.374,15.712,12375376,0
2004-07-15,15.841,15.929,15.59,15.866,8056904,0
2004-07-16,15.936,16.081,15.929,15.984,6792353,0
2004-07-19,15.992,16.009,15.56,15.768,6353095,0
2004-07-20,15.792,15.92,15.374,15.88,6290414,0
2004-07-21,16.073,16.073,15.318,15.404,6099389,0
2004-07-22,15.404,16.009,15.158,15.68,11851050,0
2004-07-23,15.624,15.783,15.43,15.598,8179279,0
2004-07-26,15.753,15.866,15.335,15.422,8095208,0
2004-07-27,15.438,16.283,15.35,16.147,10365126,0
2004-07-28,16.242,16.733,16.233,16.669,10477060,0
2004-07-29,16.669,17.021,16.5,16.975,6183955,0
2004-07-30,16.975,17.07,16.7,16.813,4611974,0
2004-08-02,16.813,17.021,16.54,16.975,4302054,0
2004-08-03,16.975,17.029,16.759,16.838,4576158,0
2004-08-04,16.742,16.999,16.686,16.782,4311506,0
2004-08-05,16.782,16.893,16.194,16.225,5867569,0
2004-08-06,15.841,16.009,15.494,15.624,8200670,0
2004-08-09,15.68,16.042,15.68,15.945,4346829,0
2004-08-10,15.954,16.444,15.954,16.444,5753153,0
2004-08-11,16.444,16.523,16.209,16.5,7262953,0
2004-08-12,16.444,16.467,15.977,16.027,4857225,0
2004-08-13,16.05,16.185,15.895,15.97,3752359,0
2004-08-16,15.992,16.587,15.984,16.523,5264151,0
2004-08-17,16.579,16.806,16.579,16.644,4356777,0
2004-08-18,16.531,16.724,16.323,16.686,3988155,0
2004-08-19,16.686,16.878,16.613,16.742,4111525,0
2004-08-20,16.742,16.992,16.565,16.927,3611081,0
2004-08-23,16.918,17.046,16.315,16.354,7223158,0
2004-08-24,16.354,16.523,16.138,16.251,7224649,0
2004-08-25,16.081,16.081,15.719,16.065,10867070,0
2004-08-26,16.065,16.209,15.719,15.832,6369511,0
2004-08-27,15.866,16.081,15.866,16.001,3471293,0
2004-08-30,15.977,16.178,15.647,15.688,6235695,0
2004-08-31,15.696,15.888,15.583,15.736,5765592,0
2004-09-01,15.736,15.984,15.674,15.759,5299472,0
2004-09-02,15.759,16.242,15.736,16.242,6997308,0
2004-09-03,16.242,16.411,16.138,16.323,4619436,0
2004-09-07,16.452,16.724,16.29,16.724,4766684,0
2004-09-08,16.693,16.693,16.509,16.54,5176597,0
2004-09-09,17.288,17.825,16.983,17.779,21133700,0
2004-09-10,17.907,18.172,17.634,17.921,18526500,0
2004-09-13,17.946,18.237,17.707,17.787,10951637,0
2004-09-14,17.779,17.833,17.561,17.779,9174702,0
2004-09-15,17.665,17.825,17.579,17.634,5341755,0
2004-09-16,17.721,17.817,17.681,17.707,5038300,0
2004-09-17,17.876,18.131,17.772,18.029,5769572,0
2004-09-20,18.029,18.279,17.946,18.053,5377075,0
2004-09-21,17.721,17.996,17.707,17.978,7118691,0
2004-09-22,17.876,18.074,17.817,17.953,6244646,0
2004-09-23,17.978,17.978,17.384,17.418,10283543,0
2004-09-24,17.465,17.579,17.312,17.345,6712260,0
2004-09-27,17.297,17.514,17.199,17.401,7628091,0
2004-09-28,17.432,18.203,17.432,18.188,10684002,0
2004-09-29,18.172,18.172,17.885,17.938,5811856,0
2004-09-30,17.996,18.453,17.938,18.367,9074216,0
2004-10-01,18.495,18.728,18.42,18.693,8535963,0
2004-10-04,18.798,19.66,18.798,19.459,12173899,0
2004-10-05,19.5,19.612,19.144,19.256,7907166,0
2004-10-06,19.297,19.957,19.297,19.732,7201268,0
2004-10-07,19.748,19.868,19.483,19.524,6411298,0
2004-10-08,19.331,19.652,18.865,18.985,13025560,0
2004-10-11,19.211,19.28,18.936,19.056,6884385,0
2004-10-12,18.895,18.92,18.641,18.711,8197186,0
2004-10-13,18.479,18.479,17.432,17.809,22165439,0
2004-10-14,17.616,17.894,17.506,17.747,9120478,0
2004-10-15,18.004,18.013,17.673,17.809,7338568,0
2004-10-18,17.673,17.803,17.432,17.609,5272854,0
2004-10-19,17.609,17.69,15.775,15.866,17788765,0
2004-10-20,16.081,16.686,16.081,16.178,12520884,0
2004-10-21,16.081,16.733,15.085,16.459,13410844,0
2004-10-22,16.724,16.79,16.009,16.156,7889008,0
2004-10-25,16.975,17.062,16.557,16.773,12678580,0
2004-10-26,16.885,17.497,16.724,17.449,11163058,0
2004-10-27,17.246,17.44,17.014,17.142,5795937,0
2004-10-28,16.579,16.66,16.17,16.485,8601377,0
2004-10-29,16.579,17.126,16.579,16.975,4900753,0
2004-11-01,17.288,17.288,16.942,17.238,6047650,0
2004-11-02,18.131,18.367,17.779,18.074,11512028,0
2004-11-03,19.451,19.684,18.373,18.702,10355177,0
2004-11-04,18.806,19.379,18.798,19.34,8537950,0
2004-11-05,18.815,19.371,18.711,19.041,5590238,0
2004-11-08,19.579,19.699,19.041,19.28,6298624,0
2004-11-09,19.395,19.797,19.202,19.621,4623916,0
2004-11-10,19.621,20.094,19.586,20.069,6831404,0
2004-11-11,20.061,20.061,19.516,19.877,4459254,0
2004-11-12,19.877,20.744,19.707,20.648,6089438,0
2004-11-15,20.657,20.827,20.432,20.744,5118642,0
2004-11-16,20.744,20.744,20.311,20.368,4138143,0
2004-11-17,20.584,21.051,20.545,20.648,5923289,0
2004-11-18,20.223,20.657,19.781,19.843,7754694,0
2004-11-19,20.022,20.119,19.612,19.883,7801952,0
2004-11-22,19.892,20.736,19.805,20.666,6753054,0
2004-11-23,20.666,20.81,20.198,20.327,5509397,0
2004-11-24,20.648,20.721,20.505,20.562,3156650,0
2004-11-26,21.252,21.87,21.252,21.725,4041637,0
2004-11-29,21.99,22.024,21.067,21.492,5979995,0
2004-11-30,21.552,21.655,21.165,21.269,4947762,0
2004-12-01,21.363,21.363,20.851,21.018,4737335,0
2004-12-02,20.964,20.98,19.643,20.232,8740914,0
2004-12-03,20.272,20.939,20.119,20.843,8195946,0
2004-12-06,20.698,20.698,20.191,20.432,6612273,0
2004-12-07,20.432,20.432,19.829,19.843,5442988,0
2004-12-08,19.5,19.586,19.041,19.548,9447063,0
2004-12-09,19.548,20.03,19.297,19.918,5968307,0
2004-12-10,20.318,20.345,19.918,20.103,4261511,0
2004-12-13,20.505,21.067,20.415,20.904,6821455,0
2004-12-14,21.051,21.051,20.576,20.768,5587500,0
2004-12-15,20.777,21.552,20.657,21.507,5114908,0
2004-12-16,21.507,21.638,20.986,21.21,4669182,0
2004-12-17,20.947,21.405,20.947,21.234,3877720,0
2004-12-20,21.423,21.596,20.98,21.123,4772159,0
2004-12-21,21.345,22.275,21.187,21.973,5827278,0
2004-12-22,22.193,22.208,21.468,21.696,3017857,0
2004-12-23,21.708,21.807,21.552,21.655,1845335,0
2004-12-27,21.829,22.297,21.596,21.696,3189730,0
2004-12-28,21.725,22.169,21.708,22.145,2000046,0
2004-12-29,22.096,22.224,21.807,22.056,2230375,0
2004-12-30,21.671,21.853,20.384,20.657,13778966,0
2004-12-31,20.666,21.372,20.657,21.041,6910255,0
2005-01-03,21.106,21.187,20.264,20.286,7638535,0
2005-01-04,20.286,20.818,20.004,20.15,7688782,0
2005-01-05,20.447,20.721,19.843,19.973,4901003,0
2005-01-06,19.973,19.982,19.314,19.781,9365725,0
2005-01-07,20.119,20.318,19.541,19.829,6230968,0
2005-01-10,20.022,20.327,19.901,20.069,4874136,0
2005-01-11,20.069,20.069,18.912,19.443,9031184,0
2005-01-12,19.541,19.789,18.985,19.789,8917514,0
2005-01-13,19.82,20.545,19.612,20.264,10165643,0
2005-01-14,20.904,21.187,20.744,21.027,7562672,0
2005-01-18,20.666,21.219,20.465,20.874,4977611,0
2005-01-19,20.851,21.018,20.648,20.736,3790662,0
2005-01-20,20.721,20.721,20.318,20.415,4157545,0
2005-01-21,20.52,21.21,20.52,20.744,5102473,0
2005-01-24,20.904,21.165,20.576,20.593,3793649,0
2005-01-25,21.067,21.784,21.067,21.363,9334886,0
2005-01-26,21.475,21.741,20.752,21.293,9539838,0
2005-01-27,21.388,21.973,21.181,21.853,13383483,0
2005-01-28,21.966,22.257,21.807,22.072,8473528,0
2005-01-31,21.324,23.15,21.319,22.579,12615652,0
2005-02-01,22.675,22.842,22.224,22.522,6551828,0
2005-02-02,22.627,22.819,22.473,22.74,4587348,0
2005-02-03,22.418,23.447,21.952,22.917,8690917,0
2005-02-04,22.917,23.158,21.99,22.731,8071081,0
2005-02-07,22.917,23.375,22.756,22.91,7148785,0
2005-02-08,22.917,23.085,22.675,22.93,4436124,0
2005-02-09,22.99,23.014,22.096,22.153,5639234,0
2005-02-10,22.297,22.851,22.096,22.731,4353296,0
2005-02-11,22.731,23.006,22.395,22.877,4205548,0
2005-02-14,22.98,23.495,22.956,23.132,5079587,0
2005-02-15,23.359,23.464,22.716,22.811,5807625,0
2005-02-16,22.835,24.178,22.811,23.995,10289513,0
2005-02-17,24.082,24.162,23.558,23.631,5476812,0
2005-02-18,23.776,24.467,23.704,24.219,5568347,0
2005-02-22,24.123,24.726,23.19,23.359,7964375,0
2005-02-23,23.817,24.002,23.512,23.8,5423089,0
2005-02-24,23.904,24.855,23.887,24.797,7488301,0
2005-02-25,24.813,25.69,24.813,25.491,5783498,0
2005-02-28,25.491,25.811,24.821,25.063,6390899,0
2005-03-01,25.233,25.241,24.178,24.243,9780363,0
2005-03-02,24.082,24.684,23.576,24.557,7574864,0
2005-03-03,24.726,24.855,24.276,24.362,4494076,0
2005-03-04,24.726,25.827,24.638,25.655,9758971,0
2005-03-07,25.441,25.441,24.863,24.871,7575856,0
2005-03-08,24.781,24.789,23.76,24.066,12375376,0
2005-03-09,24.509,24.579,23.606,23.665,8670523,0
2005-03-10,23.665,23.88,22.731,23.175,9478152,0
2005-03-11,24.315,25.2,24.315,25.144,16889102,0
2005-03-14,25.128,25.128,24.362,24.855,8582473,0
2005-03-15,24.927,25.655,24.645,25.313,7520638,0
2005-03-16,25.183,25.191,24.132,24.532,12178878,0
2005-03-17,24.638,25.024,24.396,24.927,6028496,0
2005-03-18,24.927,25.088,24.453,24.781,5606401,0
2005-03-21,25.321,25.732,24.758,25.459,8500147,0
2005-03-22,25.562,26.35,25.071,25.183,10211665,0
2005-03-23,25.183,25.45,24.509,24.596,7661916,0
2005-03-24,24.887,25.209,24.742,24.813,4444828,0
2005-03-28,24.927,24.927,24.195,24.251,7736785,0
2005-03-29,24.178,24.276,22.53,22.602,17406711,0
2005-03-30,22.796,23.19,22.344,23.038,13300155,0
2005-03-31,23.319,23.615,23.061,23.141,8710568,0
2005-04-01,23.198,23.72,23.061,23.479,7560685,0
2005-04-04,23.464,23.606,22.851,23.261,7016210,0
2005-04-05,23.576,23.865,23.117,23.244,6586904,0
2005-04-06,22.917,23.43,22.835,23.215,6284692,0
2005-04-07,23.278,23.406,22.803,23.038,6031979,0
2005-04-08,22.635,22.756,22.145,22.224,9889556,0
2005-04-11,22.224,22.515,21.999,22.257,6597101,0
2005-04-12,22.113,22.635,21.928,22.53,10748924,0
2005-04-13,22.482,22.53,20.986,21.041,14597787,0
2005-04-14,20.505,20.777,19.797,20.061,19011028,0
2005-04-15,20.103,20.562,19.435,19.612,15760857,0
2005-04-18,19.797,21.018,19.757,20.777,13827469,0
2005-04-19,20.888,21.534,20.888,21.423,9605007,0
2005-04-20,21.423,21.423,20.81,20.818,7165701,0
2005-04-21,21.293,21.708,20.303,21.552,12288567,0
2005-04-22,21.388,21.92,21.067,21.363,7270669,0
2005-04-25,21.588,21.912,21.363,21.454,7787027,0
2005-04-26,21.468,21.671,20.698,20.744,9484872,0
2005-04-27,20.744,20.785,19.837,20.255,11204101,0
2005-04-28,20.103,20.744,19.988,20.013,9748526,0
2005-04-29,20.303,20.545,19.868,20.545,9860452,0
2005-05-02,20.545,20.584,20.174,20.505,6907269,0
2005-05-03,20.264,20.81,20.247,20.562,7226886,0
2005-05-04,20.625,21.405,20.601,21.187,6455821,0
2005-05-05,21.234,21.432,20.818,21.032,5809617,0
2005-05-06,21.388,21.621,21.31,21.516,5706892,0
2005-05-09,21.468,21.767,21.195,21.568,5245991,0
2005-05-10,21.076,21.106,20.432,20.511,9429648,0
2005-05-11,20.601,20.921,20.232,20.858,7601227,0
2005-05-12,20.858,20.858,19.256,19.66,16581422,0
2005-05-13,19.621,19.933,18.944,19.28,14107294,0
2005-05-16,19.22,19.748,18.912,19.699,7076407,0
2005-05-17,19.643,20.361,19.628,20.264,8939898,0
2005-05-18,20.465,21.552,20.415,21.203,10831500,0
2005-05-19,21.195,21.203,20.744,20.93,6225494,0
2005-05-20,20.851,21.098,20.601,20.744,5822800,0
2005-05-23,20.706,21.21,20.64,21.002,5575313,0
2005-05-24,21.018,21.123,20.777,20.81,5529545,0
2005-05-25,20.706,20.706,19.957,20.545,10761359,0
2005-05-26,20.721,21.252,20.666,21.234,8213105,0
2005-05-27,21.75,21.999,21.468,21.621,8025314,0
2005-05-31,21.405,21.405,21.141,21.293,7369907,0
2005-06-01,21.21,21.952,21.21,21.8,5930254,0
2005-06-02,21.516,22.208,21.516,21.741,5405679,0
2005-06-03,21.944,22.216,21.525,21.638,4797529,0
2005-06-06,21.708,21.807,21.219,21.269,6250122,0
2005-06-07,20.964,21.492,20.866,21.181,7447510,0
2005-06-08,21.157,21.324,20.81,20.836,6819217,0
2005-06-09,20.836,20.947,20.345,20.689,7693759,0
2005-06-10,20.489,20.866,20.447,20.674,6401593,0
2005-06-13,20.576,20.972,20.4,20.76,6171271,0
2005-06-14,20.674,20.752,20.423,20.576,4918413,0
2005-06-15,20.964,21.388,20.601,21.345,8399408,0
2005-06-16,21.363,21.837,21.195,21.588,9193353,0
2005-06-17,21.896,22.096,21.671,21.853,6810261,0
2005-06-20,21.638,21.725,21.172,21.278,5532779,0
2005-06-21,20.601,21.009,20.311,20.375,13817275,0
2005-06-22,20.368,20.52,20.004,20.094,6464276,0
2005-06-23,19.883,19.901,18.985,19.097,10328566,0
2005-06-24,19.082,19.354,18.655,18.693,9179177,0
2005-06-27,18.711,19.041,18.615,18.728,6541136,0
2005-06-28,19.22,19.483,19.023,19.168,6675697,0
2005-06-29,19.256,19.426,18.865,18.927,6136947,0
2005-06-30,19.297,19.297,18.307,18.341,10162908,0
2005-07-01,18.591,18.895,18.389,18.662,4492333,0
2005-07-05,18.655,19.097,18.607,19.082,6224501,0
2005-07-06,19.153,19.586,18.823,19.244,7518646,0
2005-07-07,19.175,19.483,18.985,19.435,11526454,0
2005-07-08,19.5,19.797,19.409,19.763,8284491,0
2005-07-11,19.74,20.361,19.74,20.303,6985869,0
2005-07-12,20.182,20.318,19.883,20.103,8179279,0
2005-07-13,19.901,20.375,19.883,20.318,5455172,0
2005-07-14,20.505,20.584,19.918,19.918,6750814,0
2005-07-15,20.141,20.191,19.748,19.988,6250122,0
2005-07-18,19.883,20.232,19.699,20.061,5445970,0
2005-07-19,20.119,20.866,19.843,20.721,9114012,0
2005-07-20,20.576,21.807,20.553,21.655,10841201,0
2005-07-21,21.31,22.079,21.269,21.853,11708030,0
2005-07-22,22.328,22.708,21.966,22.242,9119236,0
2005-07-25,22.257,22.464,21.784,21.829,5610880,0
2005-07-26,21.822,22.635,21.31,22.328,9232907,0
2005-07-27,22.328,22.456,21.853,22.169,6441894,0
2005-07-28,22.312,22.65,22.275,22.596,5176350,0
2005-07-29,22.555,22.555,22.193,22.297,4995021,0
2005-08-01,22.289,22.436,22.056,22.386,2973582,0
2005-08-02,22.716,23.631,22.716,23.486,7671615,0
2005-08-03,23.486,23.817,23.014,23.076,5620329,0
2005-08-04,23.014,23.117,22.748,22.877,3735942,0
2005-08-05,22.77,23.068,22.25,22.53,4104812,0
2005-08-08,22.627,23.244,22.627,22.938,6612771,0
2005-08-09,23.19,23.207,22.811,22.917,3683463,0
2005-08-10,22.956,23.836,22.917,23.287,6647840,0
2005-08-11,23.334,23.904,23.117,23.52,4773155,0
2005-08-12,23.52,23.639,23.014,23.375,3271064,0
2005-08-15,23.375,23.72,23.158,23.543,3381996,0
2005-08-16,23.464,23.535,22.675,22.682,4670429,0
2005-08-17,22.682,23.117,22.618,22.788,5249474,0
2005-08-18,22.602,22.723,22.072,22.128,5290764,0
2005-08-19,22.275,22.418,22.016,22.12,5382294,0
2005-08-22,22.312,22.788,22.312,22.456,4422693,0
2005-08-23,22.436,22.456,21.646,21.912,5960098,0
2005-08-24,21.733,21.822,21.379,21.499,5527556,0
2005-08-25,21.507,22.024,21.507,21.837,3803103,0
2005-08-26,21.807,21.912,21.076,21.581,5825287,0
2005-08-29,21.492,22.482,21.454,22.37,6047154,0
2005-08-30,22.37,22.436,21.999,22.185,5463633,0
2005-08-31,22.185,22.77,22.145,22.708,5035067,0
2005-09-01,22.956,23.464,22.948,23.278,6571480,0
2005-09-02,23.414,23.447,23.076,23.319,5578044,0
2005-09-06,23.593,23.593,23.038,23.175,4761960,0
2005-09-07,23.576,23.938,23.447,23.535,7352249,0
2005-09-08,23.438,23.776,23.359,23.623,3011888,0
2005-09-09,23.656,24.283,23.414,24.234,4098594,0
2005-09-12,24.684,24.684,23.921,24.106,6746091,0
2005-09-13,24.018,24.17,23.85,23.904,3844143,0
2005-09-14,23.938,24.035,23.665,23.697,4443089,0
2005-09-15,23.8,24.05,23.665,23.704,3742661,0
2005-09-16,23.904,24.162,23.887,24.002,4363992,0
2005-09-19,24.09,24.484,23.836,23.921,4526906,0
2005-09-20,23.464,23.776,22.74,22.901,12725588,0
2005-09-21,23.014,23.776,23.014,23.31,7505716,0
2005-09-22,23.414,23.615,23.207,23.464,4362497,0
2005-09-23,23.319,24.114,23.158,23.938,4543575,0
2005-09-26,23.995,24.412,23.704,23.88,4434879,0
2005-09-27,23.72,23.817,23.117,23.447,4657243,0
2005-09-28,23.438,23.681,23.287,23.43,3343197,0
2005-09-29,23.392,23.639,23.117,23.222,3703859,0
2005-09-30,23.175,23.93,23.175,23.72,4849017,0
2005-10-03,23.704,23.921,23.303,23.558,3548149,0
2005-10-04,23.558,23.704,22.91,22.948,5645701,0
2005-10-05,22.675,22.756,22.072,22.072,8507354,0
2005-10-06,22.096,22.748,21.861,22.153,6168286,0
2005-10-07,22.208,22.901,22.208,22.522,5639979,0
2005-10-10,22.515,22.756,22.079,22.096,3192963,0
2005-10-11,22.208,22.587,22.128,22.202,5189526,0
2005-10-12,22.072,22.312,21.461,21.87,7871848,0
2005-10-13,21.468,21.733,20.836,21.423,8462828,0
2005-10-14,21.596,21.99,21.219,21.87,5433533,0
2005-10-17,21.952,22.418,21.944,22.185,3003930,0
2005-10-18,22.137,22.145,21.454,21.708,7047054,0
2005-10-19,21.568,22.37,21.032,22.312,6171522,0
2005-10-20,23.076,23.327,21.733,21.829,12242803,0
2005-10-21,22.208,22.93,21.87,22.86,7691266,0
2005-10-24,22.972,23.751,22.972,23.72,6754793,0
2005-10-25,23.76,24.341,23.52,23.767,7314936,0
2005-10-26,23.767,24.404,23.69,23.836,4980346,0
2005-10-27,23.72,23.72,22.826,23.19,5441248,0
2005-10-28,23.438,24.141,23.132,24.09,6496115,0
2005-10-31,24.09,24.42,24.026,24.066,5201968,0
2005-11-01,24.162,25.088,24.141,25.054,6585409,0
2005-11-02,24.999,25.491,24.942,25.467,5858617,0
2005-11-03,25.544,25.707,25.032,25.096,5753153,0
2005-11-04,25.071,25.088,24.332,25.016,5357172,0
2005-11-07,24.887,25.217,24.429,25.183,4198336,0
2005-11-08,25.128,25.272,24.806,25.112,2858424,0
2005-11-09,25.233,25.827,25.088,25.526,6792598,0
2005-11-10,25.526,25.69,24.837,25.345,5726042,0
2005-11-11,25.369,26.108,25.362,26.07,3839415,0
2005-11-14,26.116,26.13,25.475,25.544,4621176,0
2005-11-15,24.999,25.932,24.789,25.241,7370652,0
2005-11-16,25.248,25.505,25.096,25.45,3723508,0
2005-11-17,25.613,25.996,25.345,25.98,4622673,0
2005-11-18,25.778,25.98,25.287,25.467,5944177,0
2005-11-21,25.33,26.335,25.321,26.309,5191765,0
2005-11-22,25.948,25.973,25.511,25.932,6316530,0
2005-11-23,26.335,26.912,26.01,26.326,6920945,0
2005-11-25,25.965,26.606,25.732,26.471,2376631,0
2005-11-28,26.606,26.802,26.093,26.116,5146249,0
2005-11-29,26.293,27.09,26.285,26.793,5777528,0
2005-11-30,26.855,27.153,26.454,26.97,5098992,0
2005-12-01,27.098,27.807,26.983,27.638,5859613,0
2005-12-02,27.532,27.586,27.082,27.355,4042381,0
2005-12-05,27.548,27.902,27.54,27.611,4794295,0
2005-12-06,27.611,28.182,27.5,27.836,3448661,0
2005-12-07,27.836,28.224,27.5,27.645,4812452,0
2005-12-08,27.298,27.314,26.855,27.211,5697189,0
2005-12-09,27.203,27.339,26.84,26.921,3282256,0
2005-12-12,27.016,27.178,26.728,26.955,3110135,0
2005-12-13,26.35,26.912,26.35,26.888,5511140,0
2005-12-14,26.785,26.848,26.471,26.502,3417320,0
2005-12-15,26.518,26.888,26.38,26.525,3342448,0
2005-12-16,26.671,27.306,26.502,26.631,3914534,0
2005-12-19,26.696,27.211,26.229,26.35,2917364,0
2005-12-20,26.335,26.494,25.869,26.35,3954328,0
2005-12-21,26.518,27.33,26.518,27.298,4285640,0
2005-12-22,27.418,27.436,26.494,27.033,4446570,0
2005-12-23,27.016,27.355,26.897,27.339,1779173,0
2005-12-27,27.418,27.418,26.955,27.033,2601981,0
2005-12-28,26.897,27.162,26.832,27.033,2754947,0
2005-12-29,26.938,27.33,26.759,27.195,2777830,0
2005-12-30,27.074,27.082,26.656,26.824,2199780,0
2006-01-03,28.062,28.062,27.042,27.886,7243800,0
2006-01-04,27.956,28.56,27.749,28.327,4750522,0
2006-01-05,27.982,28.175,27.749,28.12,4274944,0
2006-01-06,28.447,29.227,28.182,28.931,4610733,0
2006-01-09,28.786,29.389,28.56,29.125,3888420,0
2006-01-10,28.423,29.236,28.343,28.989,5433038,0
2006-01-11,29.108,29.415,28.875,28.882,4459501,0
2006-01-12,28.609,28.81,28.103,28.134,5563622,0
2006-01-13,28.024,28.384,27.878,27.927,3375035,0
2006-01-17,28.008,28.472,27.956,28.359,3266592,0
2006-01-18,28.128,28.182,27.525,27.525,4221218,0
2006-01-19,27.611,28.673,27.611,28.343,4032680,0
2006-01-20,28.264,28.56,27.677,28.159,5794691,0
2006-01-23,28.224,29.148,28.215,29.108,4786586,0
2006-01-24,29.446,30.805,29.446,30.483,9212509,0
2006-01-25,30.492,31.109,30.218,31.092,7573620,0
2006-01-26,31.313,32.47,31.117,32.333,10463378,0
2006-01-27,34.077,34.375,32.944,34.375,15577292,0
2006-01-30,34.375,35.075,33.988,34.013,11760513,0
2006-01-31,33.555,34.271,33.411,33.867,9750015,0
2006-02-01,33.676,33.901,33.186,33.546,6170775,0
2006-02-02,33.531,34.246,32.582,32.661,6510540,0
2006-02-03,32.661,33.789,32.523,33.215,6044168,0
2006-02-06,33.772,35.533,33.667,35.306,11006855,0
2006-02-07,34.641,34.903,32.895,33.006,9370703,0
2006-02-08,33.169,33.247,32.025,32.187,10857368,0
2006-02-09,32.606,33.065,31.753,31.824,8140975,0
2006-02-10,31.913,32.622,31.28,32.339,8408858,0
2006-02-13,32.339,32.47,31.712,31.905,5317128,0
2006-02-14,31.898,33.402,31.898,33.238,5840707,0
2006-02-15,33.238,33.238,32.003,32.523,7189580,0
2006-02-16,32.727,33.693,32.644,33.676,6521732,0
2006-02-17,33.676,33.684,33.015,33.151,3931449,0
2006-02-21,33.23,34.047,33.143,33.819,4433136,0
2006-02-22,33.843,34.536,33.186,34.334,4254298,0
2006-02-23,34.895,35.686,34.189,34.702,6923934,0
2006-02-24,34.513,35.393,34.504,34.858,3924982,0
2006-02-27,35.161,35.29,34.641,34.962,5209926,0
2006-02-28,34.736,34.937,34.054,34.591,5070387,0
2006-03-01,34.695,35.366,34.455,35.186,4407770,0
2006-03-02,35.178,35.823,34.736,35.764,3537953,0
2006-03-03,35.861,36.062,35.025,35.281,6445373,0
2006-03-06,35.943,37.06,35.661,36.199,9190619,0
2006-03-07,36.102,36.127,35.122,35.333,6252857,0
2006-03-08,35.13,35.847,34.558,35.718,8565062,0
2006-03-09,36.377,36.981,36.192,36.223,7929554,0
2006-03-10,37.189,38.25,36.825,38.227,10504419,0
2006-03-13,38.594,38.612,36.947,37.293,9810956,0
2006-03-14,36.989,38.532,36.939,38.517,6715494,0
2006-03-15,38.579,39.137,38.388,39.086,5579042,0
2006-03-16,39.215,39.601,38.612,38.95,4707733,0
2006-03-17,39.199,40.187,38.958,39.658,7141073,0
2006-03-20,40.187,40.631,39.272,39.801,6658288,0
2006-03-21,39.801,40.219,39.167,39.238,7071433,0
2006-03-22,39.328,40.202,39.305,39.907,5492233,0
2006-03-23,40.107,41.088,40.005,40.848,5539245,0
2006-03-24,40.615,41.207,40.421,41.138,4347327,0
2006-03-27,41.45,42.013,40.967,41.94,4816430,0
2006-03-28,41.94,42.841,41.531,41.716,6974923,0
2006-03-29,41.975,42.777,41.901,42.544,5330559,0
2006-03-30,44.146,44.146,42.623,42.88,7657442,0
2006-03-31,42.577,42.76,41.948,42.132,8479247,0
2006-04-03,42.415,43.953,42.399,43.437,7502481,0
2006-04-04,43.097,43.894,42.994,43.387,5804145,0
2006-04-05,43.387,44.723,43.285,44.506,5948162,0
2006-04-06,44.467,45.036,44.154,44.57,5982734,0
2006-04-07,44.57,44.586,43.204,43.557,5674306,0
2006-04-10,43.461,44.007,42.898,43.662,6403587,0
2006-04-11,43.823,44.161,42.657,42.744,5837226,0
2006-04-12,42.81,43.461,42.455,43.097,6115059,0
2006-04-13,42.898,44.096,42.479,44.04,5139283,0
2006-04-17,44.435,45.238,44.264,45.189,6004375,0
2006-04-18,45.673,47.015,45.511,46.992,7138091,0
2006-04-19,46.959,47.916,46.307,47.754,6432689,0
2006-04-20,46.517,46.822,44.835,45.079,9757479,0
2006-04-21,45.446,46.193,45.079,45.631,6797579,0
2006-04-24,45.552,45.92,44.859,45.416,7069937,0
2006-04-25,45.769,46.017,44.714,45.011,5518847,0
2006-04-26,45.423,45.8,44.667,44.842,4288375,0
2006-04-27,44.643,44.643,42.691,42.906,7549990,0
2006-04-28,43.019,44.167,43.019,43.752,5308672,0
2006-05-01,44.223,46.711,44.223,46.187,8711065,0
2006-05-02,46.421,46.976,45.752,46.662,5689481,0
2006-05-03,47.029,47.165,45.649,47.129,5281313,0
2006-05-04,47.441,48.059,46.733,47.963,4531884,0
2006-05-05,47.859,48.487,46.916,47.052,4495571,0
2006-05-08,47.657,48.083,47.087,47.938,4011787,0
2006-05-09,47.938,48.004,46.856,47.001,5111926,0
2006-05-10,47.022,47.834,46.533,47.826,5939453,0
2006-05-11,48.148,48.229,45.253,45.47,7622867,0
2006-05-12,45.47,46.259,44.442,44.829,8139236,0
2006-05-15,44.183,45.437,43.693,44.489,7993972,0
2006-05-16,44.926,45.122,43.334,44.636,7858167,0
2006-05-17,44.232,45.35,41.948,42.375,10514618,0
2006-05-18,42.615,43.614,41.975,42.132,8121573,0
2006-05-19,42.132,43.052,40.927,42.199,9668432,0
2006-05-22,42.078,42.199,38.848,40.3,14681115,0
2006-05-23,41.329,42.713,41.088,41.138,10364882,0
2006-05-24,41.138,42.939,40.769,42.029,13224046,0
2006-05-25,42.132,43.878,42.132,43.79,9709473,0
2006-05-26,43.903,45.502,43.446,45.174,7767630,0
2006-05-30,45.028,45.028,42.682,42.682,9513724,0
2006-05-31,43.139,44.016,42.013,42.32,13861046,0
2006-06-01,42.02,43.091,41,42.923,10256433,0
2006-06-02,44.223,44.223,42.544,43.34,7897468,0
2006-06-05,42.657,43.13,40.269,40.533,7902689,0
2006-06-06,40.421,41.492,39.522,41.329,9434376,0
2006-06-07,41.329,41.628,38.38,38.532,8675126,0
2006-06-08,37.727,39.562,36.023,39.32,10598313,0
2006-06-09,39.601,40.804,39.054,39.608,8300912,0
2006-06-12,40.173,40.397,37.719,37.961,8100184,0
2006-06-13,38.05,39.038,36.658,37.163,8556478,0
2006-06-14,37.229,38.548,37.229,38.443,6850803,0
2006-06-15,39.238,41.201,39.16,40.96,8045338,0
2006-06-16,40.881,40.967,39.892,40.645,6343519,0
2006-06-19,41.409,41.456,38.741,39.095,6924929,0
2006-06-20,39.738,40.606,39.145,39.545,6083716,0
2006-06-21,39.16,41.522,39.16,40.821,6514647,0
2006-06-22,40.645,40.79,39.712,39.987,5297356,0
2006-06-23,40.187,41.621,39.884,41.306,6224248,0
2006-06-26,41.651,41.966,41.025,41.742,4575911,0
2006-06-27,42.095,42.608,41.37,41.805,6340535,0
2006-06-28,41.612,42.777,41.427,42.56,4661972,0
2006-06-29,42.939,44.183,42.384,44.111,6989474,0
2006-06-30,44.427,44.435,43.42,43.621,5405799,0
2006-07-03,44.629,44.98,44.154,44.98,2931175,0
2006-07-05,44.385,44.522,42.706,43.428,4681121,0
2006-07-06,43.588,43.991,42.638,42.953,4169982,0
2006-07-07,42.623,44.257,42.496,43.574,4008925,0
2006-07-10,43.903,44.401,42.665,44.2,4320464,0
2006-07-11,43.944,44.427,42.889,43.823,5336652,0
2006-07-12,43.702,44.594,43.404,43.588,3397296,0
2006-07-13,43.242,43.42,39.922,40.029,8906320,0
2006-07-14,40.804,40.848,39.45,40.508,6648710,0
2006-07-17,39.946,40.428,38.762,39.095,5177593,0
2006-07-18,39.401,40.202,39.038,40.029,5753529,0
2006-07-19,40.202,42.76,40.18,42.375,6294145,0
2006-07-20,43.381,44.016,39.884,40.316,9077450,0
2006-07-21,40.728,40.728,37.953,38.958,10154452,0
2006-07-24,39.575,40.382,38.234,40.357,7968356,0
2006-07-25,40.525,41.45,40.165,41.25,5752904,0
2006-07-26,41.427,41.796,40.211,41.492,5098744,0
2006-07-27,42.053,42.873,41.025,41.129,5586379,0
2006-07-28,41.009,42.32,40.445,42.254,4987686,0
2006-07-31,41.45,43.3,41.45,42.752,4914679,0
2006-08-01,42.615,42.615,41.018,41.465,4134663,0
2006-08-02,41.691,43.525,41.346,42.994,6106227,0
2006-08-03,41.691,43.258,41.5,42.505,4007930,0
2006-08-04,43.42,43.42,40.645,41.186,6882520,0
2006-08-07,41.492,42.479,41.049,41.975,3985792,0
2006-08-08,42.173,42.736,41.072,41.635,6115930,0
2006-08-09,42.132,42.699,40.96,41.667,4966293,0
2006-08-10,41.025,41.635,40.453,41.224,5059442,0
2006-08-11,40.848,40.967,39.054,39.215,6123513,0
2006-08-14,39.801,39.93,38.709,39.281,4621428,0
2006-08-15,39.963,40.904,39.417,40.615,4478655,0
2006-08-16,40.839,42.254,40.777,42.036,5056831,0
2006-08-17,42.036,42.078,40.582,40.831,4556507,0
2006-08-18,41.009,41.474,40.678,41.474,3065116,0
2006-08-21,41.274,41.725,40.881,41.289,3188237,0
2006-08-22,41.088,41.78,41.088,41.659,3636202,0
2006-08-23,41.492,41.813,40.284,40.428,4257660,0
2006-08-24,40.365,40.566,39.401,40.005,4736340,0
2006-08-25,39.884,40.566,39.72,39.842,3010519,0
2006-08-28,39.16,40.284,38.966,40.115,3992264,0
2006-08-29,41.009,41.009,39.41,40.202,3484601,0
2006-08-30,40.202,40.389,39.11,39.11,3998104,0
2006-08-31,39.47,39.601,39.03,39.296,4737706,0
2006-09-01,39.45,40.316,38.966,39.946,3262856,0
2006-09-05,39.601,42.111,39.553,41.603,7046933,0
2006-09-06,40.984,41.259,40.211,40.485,5261535,0
2006-09-07,39.801,40.744,39.425,40.011,5985843,0
2006-09-08,39.884,40.445,39.305,39.939,4106430,0
2006-09-11,39.738,39.763,37.146,37.285,9280537,0
2006-09-12,37.905,38.058,37.026,37.308,6713259,0
2006-09-13,37.39,38.571,37.39,38.371,4832228,0
2006-09-14,38.363,38.628,37.146,37.518,4366104,0
2006-09-15,37.968,38.195,37.229,37.599,4266117,0
2006-09-18,37.533,39.729,37.525,39.215,5857746,0
2006-09-19,39.086,39.401,38.281,38.709,5351204,0
2006-09-20,38.935,39.617,38.612,39.19,4913065,0
2006-09-21,39.145,39.779,37.638,38.331,7426370,0
2006-09-22,38.676,38.796,37.3,37.768,5735620,0
2006-09-25,36.989,37.929,36.281,37.929,8542179,0
2006-09-26,37.953,40.037,37.39,39.779,7524122,0
2006-09-27,38.636,40.044,38.009,39.513,6519121,0
2006-09-28,38.869,40.059,38.668,39.867,6337051,0
2006-09-29,39.119,40.55,39.119,39.795,3185128,0
2006-10-02,40.044,40.606,39.562,40.15,4041011,0
2006-10-03,39.425,39.624,38.754,38.877,5102350,0
2006-10-04,38.877,39.513,38.195,39.199,5783001,0
2006-10-05,39.601,42.254,39.601,41.796,9013149,0
2006-10-06,40.645,41.562,40.436,41.103,6669604,0
2006-10-09,41.773,43.638,41.522,42.351,8016112,0
2006-10-10,41.813,42.76,41.813,42.721,5688239,0
2006-10-11,42.455,42.978,41.94,42.285,5463012,0
2006-10-12,42.277,43.509,42.269,43.428,4554893,0
2006-10-13,42.986,45.215,42.945,44.048,6851055,0
2006-10-16,44.385,45.487,44.257,44.933,5025988,0
2006-10-17,44.586,44.636,43.242,44.103,3944753,0
2006-10-18,44.547,44.985,43.121,43.662,5391376,0
2006-10-19,42.85,44.564,42.335,43.983,7488180,0
2006-10-20,43.869,43.894,43.01,43.461,5055711,0
2006-10-23,43.325,44.321,43.019,44.314,5002234,0
2006-10-24,44.146,49.541,43.96,49.516,13361346,0
2006-10-25,48.928,49.611,47.217,47.57,8583095,0
2006-10-26,48.206,48.599,47.029,47.946,4501414,0
2006-10-27,47.834,48.455,46.796,46.924,4482014,0
2006-10-30,46.814,47.336,46.146,46.421,3837923,0
2006-10-31,46.476,47.321,45.994,46.967,4242857,0
2006-11-01,46.243,47.739,46.009,46.088,4835211,0
2006-11-02,45.882,46.46,45.165,46.171,4369213,0
2006-11-03,46.524,47.035,46.122,46.234,3911299,0
2006-11-06,47.24,48.745,46.814,47.908,4770916,0
2006-11-07,47.963,48.67,46.976,47.052,5180076,0
2006-11-08,46.637,47.612,46.162,46.396,4507011,0
2006-11-09,46.796,49.217,46.524,48.334,6545118,0
2006-11-10,48.059,48.815,46.822,47.207,3691671,0
2006-11-13,46.908,47.923,45.928,47.385,4733603,0
2006-11-14,47.481,47.842,46.08,46.884,4563970,0
2006-11-15,46.933,47.521,46.243,46.757,5469974,0
2006-11-16,46.916,46.916,44.272,44.376,6428707,0
2006-11-17,44.629,47.079,44.629,45.92,7133364,0
2006-11-20,47.441,48.076,45.961,46.208,7745614,0
2006-11-21,47.035,48.051,46.485,48.004,4695676,0
2006-11-22,47.963,48.171,47.061,47.724,2822850,0
2006-11-24,46.985,47.739,46.959,47.304,1213061,0
2006-11-27,47.312,48.036,46.878,47.143,5004975,0
2006-11-28,46.727,47.182,46.043,46.411,4607625,0
2006-11-29,46.796,48.646,46.718,48.253,5268627,0
2006-11-30,48.213,48.592,47.217,48.124,4484502,0
2006-12-01,47.64,47.963,46.468,47.149,5002234,0
2006-12-04,47.803,51.648,47.199,50.97,10618585,0
2006-12-05,51.462,51.821,50.023,51.106,7627839,0
2006-12-06,51.106,52.2,50.231,51.469,5530038,0
2006-12-07,51.863,54.315,51.783,52.94,7465919,0
2006-12-08,52.772,53.24,51.622,52.706,4211397,0
2006-12-11,52.917,52.955,51.558,51.742,4429655,0
2006-12-12,48.849,48.968,46.796,47.923,16198249,0
2006-12-13,47.36,48.617,47.035,48.059,8744147,0
2006-12-14,48.245,48.487,46.741,46.901,7370779,0
2006-12-15,46.733,47.988,46.637,47.595,6147768,0
2006-12-18,47.104,47.392,45.576,45.905,7164829,0
2006-12-19,44.539,46.684,44.539,46.243,4635482,0
2006-12-20,45.848,46.718,44.917,44.994,4745918,0
2006-12-21,45.028,45.673,44.314,44.748,3365708,0
2006-12-22,44.522,45.028,44.096,44.359,2574493,0
2006-12-26,44.359,44.867,44.217,44.658,2110859,0
2006-12-27,44.146,44.933,44.128,44.78,2375135,0
2006-12-28,44.829,45.269,44.305,44.45,2195427,0
2006-12-29,44.174,44.427,43.903,43.953,1751564,0
2007-01-03,43.953,44.427,42.777,43.823,5582274,0
2007-01-04,43.662,44.288,43.42,44.161,4230173,0
2007-01-05,44.056,44.78,43.549,44.007,5160059,0
2007-01-08,44.547,45.079,44.048,44.985,5753776,0
2007-01-09,44.314,45.269,44.088,44.748,5409531,0
2007-01-10,44.658,45.036,44.024,44.82,4662467,0
2007-01-11,44.803,45.584,44.474,45.002,4307278,0
2007-01-12,45.086,45.793,44.882,45.269,3421298,0
2007-01-16,45.35,45.383,44.723,4.4956,3508852,0
2007-01-17,44.9,45.622,44.891,45.276,3428388,0
2007-01-18,45.423,46.057,44.24,44.513,3349044,0
2007-01-19,44.909,46.139,44.714,45.987,3678115,0
2007-01-22,45.994,46.542,45.544,45.76,3083397,0
2007-01-23,45.897,47.544,45.825,47.521,4002584,0
2007-01-24,47.24,48.148,46.822,47.603,4719179,0
2007-01-25,49.653,51.639,49.451,50.378,8900723,0
2007-01-26,50.385,50.656,49.186,49.436,5123367,0
2007-01-29,49.852,50.938,49.564,49.757,5298102,0
2007-01-30,50.656,51.622,49.653,51.251,6547725,0
2007-01-31,50.746,52.168,50.738,51.896,5484027,0
2007-02-01,51.967,52.265,51.158,52.122,3950105,0
2007-02-02,51.836,52.265,50.914,52.13,4369461,0
2007-02-05,51.573,52.258,50.706,51.083,3471915,0
2007-02-06,51.54,51.845,50.85,51.631,2797978,0
2007-02-07,51.663,52.612,51.158,51.639,3487336,0
2007-02-08,51.422,51.565,50.481,50.953,3459227,0
2007-02-09,50.632,50.809,49.354,49.571,3159136,0
2007-02-12,49.774,50.69,49.533,50.117,2665923,0
2007-02-13,50.859,51.992,50.506,51.477,3648174,0
2007-02-14,52.193,52.434,51.227,51.67,3122932,0
2007-02-15,51.808,53.101,51.589,52.508,4973134,0
2007-02-16,52.175,52.465,51.7,52.04,3346553,0
2007-02-20,51.565,52.193,50.752,51.921,4212262,0
2007-02-21,51.8,53.479,51.317,53.366,5249720,0
2007-02-22,53.851,53.865,52.32,52.595,3456493,0
2007-02-23,52.676,53.071,51.709,51.791,2982413,0
2007-02-26,51.992,52.973,51.19,51.565,5158458,0
2007-02-27,49.732,50.674,47.777,48.268,8871499,0
2007-02-28,48.592,49.533,47.938,48.946,7754945,0
2007-03-01,47.819,49.691,47.24,48.904,5881025,0
2007-03-02,49.104,49.611,47.001,47.232,6035218,0
2007-03-05,46.822,47.657,46.105,46.555,5361373,0
2007-03-06,47.603,48.687,46.805,48.277,5103343,0
2007-03-07,48.277,49.025,47.93,48.206,3681099,0
2007-03-08,49.611,51.573,49.162,50.752,8753101,0
2007-03-09,51.287,51.943,50.472,51.67,5805866,0
2007-03-12,50.656,51.903,49.611,50.809,6114810,0
2007-03-13,50.399,51.429,48.728,48.783,5724445,0
2007-03-14,49.676,51.059,48.904,50.914,8523426,0
2007-03-15,50.279,51.663,50.264,50.929,5223936,0
2007-03-16,50.882,51.269,49.354,49.577,5022135,0
2007-03-19,50.64,51.317,49.917,51.233,5522457,0
2007-03-20,51.486,52.465,50.898,51.218,6478143,0
2007-03-21,51.582,52.69,51.317,52.667,4658726,0
2007-03-22,52.362,52.747,51.983,52.024,4056240,0
2007-03-23,52.788,52.788,51.355,52.395,2590039,0
2007-03-26,52.586,52.842,51.783,52.715,5149860,0
2007-03-27,52.69,53.302,52.45,52.828,5039114,0
2007-03-28,52.508,52.586,51.462,52.144,5221042,0
2007-03-29,52.901,53.752,52.379,53.156,5627778,0
2007-03-30,53.08,53.664,52.265,52.371,5313331,0
2007-04-02,52.265,52.508,51.622,52.08,4114912,0
2007-04-03,52.491,52.909,51.769,52.45,4205822,0
2007-04-04,52.531,53.276,52.105,52.796,3349660,0
2007-04-05,53.037,54.148,52.65,53.479,4598975,0
2007-04-09,54.235,54.758,53.826,54.276,3752582,0
2007-04-10,54.62,54.62,53.647,53.913,3185004,0
2007-04-11,53.826,54.476,53.207,53.504,3522830,0
2007-04-12,53.835,54.499,53.415,53.631,4655905,0
2007-04-13,53.784,54.074,53.173,53.706,2673076,0
2007-04-16,53.673,54.437,53.471,54.26,3277845,0
2007-04-17,54.324,54.885,53.479,53.656,3297003,0
2007-04-18,53.384,53.728,52.667,52.893,3558969,0
2007-04-19,52.578,53.979,51.565,53.575,5906754,0
2007-04-20,54.291,54.797,53.575,54.429,5528447,0
2007-04-23,54.677,55.601,54.01,55.111,3503454,0
2007-04-24,54.276,54.662,53.231,53.639,4929380,0
2007-04-25,54.26,54.677,53.673,53.76,5360440,0
2007-04-26,53.631,53.76,52.909,53.216,3113416,0
2007-04-27,53.031,53.031,52.105,52.218,3662173,0
2007-04-30,52.411,52.732,50.994,51.027,3115359,0
2007-05-01,51.462,52.209,50.385,51.397,5035096,0
2007-05-02,51.821,52.426,51.622,52,3218126,0
2007-05-03,52.724,52.86,51.573,52.667,3197528,0
2007-05-04,53.191,53.519,52.379,52.57,2936771,0
2007-05-07,53.071,53.766,53.037,53.421,2735670,0
2007-05-08,53.987,54.067,52.604,53.013,4920364,0
2007-05-09,53.046,53.156,52.491,53.071,4594059,0
2007-05-10,52.561,53.359,51.836,52.105,3892317,0
2007-05-11,52.387,53.062,52.265,52.949,2868865,0
2007-05-14,53.673,53.673,52.796,53.071,3606453,0
2007-05-15,52.988,53.995,52.955,53.24,4045863,0
2007-05-16,53.335,53.56,52.418,53.366,3558180,0
2007-05-17,52.706,53.165,52.426,52.868,2606091,0
2007-05-18,53.262,53.583,52.612,53.583,3400046,0
2007-05-21,53.954,54.276,53.27,53.384,3719654,0
2007-05-22,52.835,54.018,52.659,52.86,3580187,0
2007-05-23,53.224,53.311,51.663,52.072,4509160,0
2007-05-24,52.329,52.901,51.083,51.389,3632672,0
2007-05-25,51.573,52.988,51.477,52.85,3414209,0
2007-05-29,53.471,53.554,52.628,53.062,3781195,0
2007-05-30,52.032,54.636,51.959,54.58,5369426,0
2007-05-31,54.885,55.563,53.971,54.308,5004975,0
2007-06-01,54.394,56.228,54.356,55.684,4124340,0
2007-06-04,54.476,55.7,54.476,54.968,3537084,0
2007-06-05,54.645,55.642,53.873,54.445,4242230,0
2007-06-06,54.276,54.533,53.393,53.913,3401648,0
2007-06-07,53.766,54.332,51.709,52.105,5862209,0
2007-06-08,52.114,53.873,51.821,53.56,5924394,0
2007-06-11,50.609,51.38,49.852,50.385,9862853,0
2007-06-12,49.603,49.852,48.343,48.471,8559715,0
2007-06-13,48.759,49.55,48.403,49.436,8169704,0
2007-06-14,49.811,51.14,49.707,50.31,4624536,0
2007-06-15,51.027,51.51,50.424,50.674,4733979,0
2007-06-18,50.69,51.218,50.264,50.328,4192864,0
2007-06-19,50.448,51.099,49.997,50.873,3875480,0
2007-06-20,50.914,51.437,49.498,49.498,4518202,0
2007-06-21,49.451,50.158,48.646,50.062,6237184,0
2007-06-22,49.732,50.407,49.274,49.498,3938535,0
2007-06-25,49.37,49.482,48.013,48.068,6126005,0
2007-06-26,48.134,48.357,46.637,46.796,7165283,0
2007-06-27,46.171,46.564,45.086,46.389,6154690,0
2007-06-28,46.476,47.529,46.476,46.788,3751365,0
2007-06-29,46.831,47.473,46.796,47.157,4571101,0
2007-07-02,47.954,48.366,47.561,47.988,3194208,0
2007-07-03,48.059,48.163,47.49,47.612,1748332,0
2007-07-05,47.724,48.213,47.49,47.884,3352897,0
2007-07-06,47.884,49.089,47.706,49.049,4169232,0
2007-07-09,49.324,50.127,49.065,49.119,3651310,0
2007-07-10,48.503,49.057,48.059,48.309,3375372,0
2007-07-11,49.089,50.552,49.089,49.603,4939553,0
2007-07-12,50.649,51.131,49.603,50.769,4028203,0
2007-07-13,51.203,52.065,50.994,51.278,3907941,0
2007-07-16,50.961,51.309,49.571,50.086,4396822,0
2007-07-17,50.328,51.019,49.957,50.166,4928672,0
2007-07-18,50.617,50.617,49.354,50.111,4190588,0
2007-07-19,48.849,49.533,48.163,49.156,7609437,0
2007-07-20,49.741,49.741,48.533,48.695,5911598,0
2007-07-23,48.592,48.807,46.555,47.122,7328924,0
2007-07-24,46.908,47.732,45.479,45.8,6901753,0
2007-07-25,46.629,46.637,43.96,44.973,9360916,0
2007-07-26,44.385,44.506,40.865,42.191,12359495,0
2007-07-27,42.487,43.196,41.265,41.659,9882641,0
2007-07-30,42.071,42.496,41.08,42.208,5696344,0
2007-07-31,42.736,43.476,40.269,40.365,8714080,0
2007-08-01,40.202,40.848,39.174,40.678,10667303,0
2007-08-02,41.088,41.474,40.471,40.821,7690692,0
2007-08-03,41.207,42.095,41.009,41.313,10861995,0
2007-08-06,41.813,42.978,40.848,42.978,9188936,0
2007-08-07,42.254,43.381,41.773,43.097,8494079,0
2007-08-08,43.395,44.629,43.395,44.137,8196002,0
2007-08-09,43.059,43.557,41.925,42.294,9347070,0
2007-08-10,41.932,44.264,41.289,42.086,11050567,0
2007-08-13,42.777,43.036,40.542,40.783,8152542,0
2007-08-14,40.777,41.595,39.65,39.682,5819318,0
2007-08-15,39.779,40.202,37.077,37.398,8236891,0
2007-08-16,36.603,37.429,33.465,36.875,18431647,0
2007-08-17,38.009,40.132,37.791,39.892,13030159,0
2007-08-20,40.202,40.693,38.885,39.892,7327871,0
2007-08-21,39.199,41.216,39.199,40.202,8439574,0
2007-08-22,40.453,43.34,40.453,43.067,9194477,0
2007-08-23,43.734,44.174,40.645,41.435,8033772,0
2007-08-24,42.423,44.578,42.245,44.314,8557224,0
2007-08-27,43.886,44.629,42.818,42.994,5712818,0
2007-08-28,42.415,42.591,41.043,41.186,4845036,0
2007-08-29,41.983,42.471,41.562,42.439,3779595,0
2007-08-30,41.725,42.665,41.138,41.716,4677514,0
2007-08-31,42.858,43.218,42.463,42.535,3836553,0
2007-09-04,42.615,42.615,41.651,42.053,6605184,0
2007-09-05,41.813,42.841,41.773,42.577,5511784,0
2007-09-06,43.13,44.859,42.691,44.57,8215722,0
2007-09-07,43.581,44.474,42.906,43.317,6292161,0
2007-09-10,43.903,44.393,42.095,42.85,7185598,0
2007-09-11,43.139,44.024,42.682,43.052,5794567,0
2007-09-12,41.578,43.437,41.385,42.986,14943713,0
2007-09-13,43.975,45.622,43.823,45.269,8688109,0
2007-09-14,44.867,46.718,44.564,45.891,6606427,0
2007-09-17,45.736,45.987,44.691,44.909,5911010,0
2007-09-18,45.011,47.553,44.209,47.36,8186742,0
2007-09-19,48.43,49.156,46.814,47.256,7959525,0
2007-09-20,47.143,48.1,46.403,46.764,6493092,0
2007-09-21,47.044,47.859,46.605,47.842,5595458,0
2007-09-24,47.794,48.059,47.029,47.64,6397242,0
2007-09-25,47.044,48.221,46.533,47.946,7348354,0
2007-09-26,48.366,49.008,47.946,48.326,5488059,0
2007-09-27,48.646,49.008,48.301,48.679,3506364,0
2007-09-28,48.646,48.887,47.304,47.819,4556135,0
2007-10-01,47.819,47.819,46.741,47.096,6081763,0
2007-10-02,47.426,47.441,46.226,47.312,4258155,0
2007-10-03,47.079,47.182,45.728,45.969,4131300,0
2007-10-04,45.793,46.396,44.811,45.825,3834566,0
2007-10-05,46.088,47.408,45.769,46.668,4338123,0
2007-10-08,46.668,46.831,45.928,46.05,3429008,0
2007-10-09,46.088,47.441,45.622,47.256,4068372,0
2007-10-10,46.951,47.706,46.193,46.878,5237769,0
2007-10-11,47.457,47.834,44.629,45.511,7610679,0
2007-10-12,45.262,45.494,44.539,45.198,5331937,0
2007-10-15,45.174,45.913,44.321,44.803,4049511,0
2007-10-16,44.498,45.139,43.518,44.789,7294048,0
2007-10-17,45.833,46.428,45.147,45.953,7204625,0
2007-10-18,45.928,49.62,45.704,48.43,10225377,0
2007-10-19,48.26,49.041,47.336,47.544,7651097,0
2007-10-22,46.908,47.819,45.945,47.698,6674579,0
2007-10-23,48.148,50.044,47.595,49.804,6148013,0
2007-10-24,49.177,49.741,47.938,49.684,6729424,0
2007-10-25,49.749,50.826,49.603,50.069,5498578,0
2007-10-26,50.497,51.341,50.183,50.994,3931323,0
2007-10-29,50.64,52.242,50.416,51.099,3886424,0
2007-10-30,49.845,50.295,49.049,49.146,4363151,0
2007-10-31,49.637,50.136,48.87,49.869,5128961,0
2007-11-01,49.073,49.29,46.347,46.564,6120032,0
2007-11-02,46.718,47.465,45.682,46.564,7238455,0
2007-11-05,46.171,46.234,45.309,45.833,4993231,0
2007-11-06,45.873,47.826,45.873,47.506,4996463,0
2007-11-07,46.959,46.959,45.165,45.23,4572031,0
2007-11-08,46.338,46.338,43.999,45.47,5598493,0
2007-11-09,44.964,45.095,43.63,44.056,4867618,0
2007-11-12,43.484,43.886,41.595,41.749,8767240,0
2007-11-13,42.013,42.932,41.667,42.858,7722916,0
2007-11-14,43.204,44.111,42.496,42.728,7109736,0
2007-11-15,42.615,43.104,40.428,40.992,8143380,0
2007-11-16,41.354,42.713,40.293,42.182,8090480,0
2007-11-19,41.836,41.91,40.293,40.701,6352254,0
2007-11-20,41.224,42.6,41.025,41.796,4983157,0
2007-11-21,41.37,42.76,40.428,41.829,5131755,0
2007-11-23,42.02,43.01,41.869,42.803,1916671,0
2007-11-26,42.889,43.42,41.621,41.635,4354575,0
2007-11-27,41.763,42.6,41.103,41.885,5467764,0
2007-11-28,42.285,44.467,41.885,44.128,5722278,0
2007-11-29,43.894,46.613,43.557,46.162,8880641,0
2007-11-30,47.199,48.766,47.157,47.612,9267183,0
2007-12-03,47.603,47.612,46.322,46.524,5551487,0
2007-12-04,46.234,47.015,45.76,46.581,3522437,0
2007-12-05,46.992,48.301,46.757,48.083,5736908,0
2007-12-06,48.163,49.653,47.923,49.242,5394109,0
2007-12-07,49.234,50.448,48.937,49.837,4778250,0
2007-12-10,49.877,50.023,48.815,49.629,5075763,0
2007-12-11,49.451,49.845,47.377,47.603,5596940,0
2007-12-12,48.766,49.869,48.455,49.354,6034445,0
2007-12-13,49.017,49.307,47.891,48.858,5883185,0
2007-12-14,48.567,48.654,47.263,48.188,3882140,0
2007-12-17,47.595,48.551,46.501,46.702,5492270,0
2007-12-18,46.959,48.013,46.187,47.352,4813607,0
2007-12-19,47.481,47.963,46.517,47.044,3520637,0
2007-12-20,47.296,47.732,46.193,47.506,3657219,0
2007-12-21,47.972,48.807,47.923,48.592,5425619,0
2007-12-24,48.592,49.242,48.245,48.751,1688908,0
2007-12-26,48.155,50.117,48.155,49.661,4203406,0
2007-12-27,49.571,49.645,48.524,48.679,2748557,0
2007-12-28,49.333,49.594,48.343,48.928,3569784,0
2007-12-31,48.599,48.617,47.377,47.619,3154657,0
2008-01-02,47.681,48.206,45.882,46.613,6842915,0
2008-01-03,46.856,47.498,45.437,45.711,6402599,0
2008-01-04,44.699,45.23,43.686,44.079,7265874,0
2008-01-07,44.435,44.435,41.578,43.147,8446663,0
2008-01-08,43.935,44.272,42.245,42.311,9183096,0
2008-01-09,42.487,42.986,40.783,42.164,9499022,0
2008-01-10,41.932,45.47,40.952,44.764,9214605,0
2008-01-11,44.442,44.442,43.196,43.347,6709246,0
2008-01-14,43.782,44.964,43.5,44.951,7307683,0
2008-01-15,44.467,44.467,42.906,43.13,6368448,0
2008-01-16,43.01,44.723,41.409,42.648,9541921,0
2008-01-17,42.699,43.734,40.357,40.445,9225227,0
2008-01-18,40.645,41.983,39.712,41.186,8281222,0
2008-01-22,38.652,42.615,38.652,41.957,9668610,0
2008-01-23,40.896,42.23,38.371,42.173,13075027,0
2008-01-24,43.267,45.245,43.235,45.156,9648870,0
2008-01-25,46.217,46.476,43.226,44.2,6755768,0
2008-01-28,44.174,44.643,42.961,44.417,6182501,0
2008-01-29,43.903,45.568,43.686,45.02,5407645,0
2008-01-30,44.917,46.892,44.305,46.131,6341765,0
2008-01-31,45.494,47.001,44.707,46.51,6421153,0
2008-02-01,46.581,48.503,46.51,47.908,5507986,0
2008-02-04,47.57,48.155,46.654,46.908,3117424,0
2008-02-05,46.162,46.162,44.942,45.309,5063897,0
2008-02-06,45.704,46.517,44.829,45.011,4867327,0
2008-02-07,44.829,46.992,44.57,45.778,6525638,0
2008-02-08,46.548,48.524,45.552,48.245,9879664,0
2008-02-11,48.285,48.72,47.096,48.206,6065045,0
2008-02-12,48.403,49.973,47.715,48.357,6765464,0
2008-02-13,48.403,49.819,48.028,49.337,5010699,0
2008-02-14,49.852,50.929,49.274,49.981,6787140,0
2008-02-15,49.877,50.183,48.695,49.86,4613464,0
2008-02-19,50.656,52.337,50.656,51.372,6360360,0
2008-02-20,51.019,53.4,50.681,53.062,7776666,0
2008-02-21,53.141,53.471,51.38,51.582,5947965,0
2008-02-22,51.67,53.037,50.953,52.949,5228373,0
2008-02-25,52.909,53.873,52.032,53.698,5220447,0
2008-02-26,53.536,54.983,53.156,54.604,6422416,0
2008-02-27,54.164,55.305,53.149,54.749,5757252,0
2008-02-28,54.115,55.24,54.106,54.702,8109069,0
2008-02-29,54.203,54.34,51.7,51.921,6315742,0
2008-03-03,52.088,53.191,51.462,53.11,9138504,0
2008-03-04,52.515,54.998,52.515,53.615,7905992,0
2008-03-05,54.483,56.116,54.203,55.843,6889064,0
2008-03-06,55.675,56.166,54.677,55.08,6646578,0
2008-03-07,53.639,55.482,52.813,53.583,7130908,0
2008-03-10,53.527,53.527,50.481,50.898,7427459,0
2008-03-11,52.105,54.212,52.007,54.212,7276609,0
2008-03-12,54.212,54.908,53.046,54.276,5354048,0
2008-03-13,53.421,58.809,52.755,58.271,13765010,0
2008-03-14,58.576,58.9,55.884,57.251,9792981,0
2008-03-17,55.745,58.152,55.039,56.622,7212392,0
2008-03-18,57.693,60.844,57.099,59.864,13214370,0
2008-03-19,58.988,59.487,54.749,54.918,9407244,0
2008-03-20,54.833,56.295,52.265,55.449,8511741,0
2008-03-24,55.675,58.499,55.675,57.298,5776654,0
2008-03-25,57.854,59.301,57.49,58.612,7213671,0
2008-03-26,58.723,58.996,57.332,57.452,6206929,0
2008-03-27,57.515,57.515,55.503,55.651,5600054,0
2008-03-28,55.955,56.504,55.249,55.529,4955666,0
2008-03-31,55.616,56.358,53.835,54.469,7194831,0
2008-04-01,54.403,55.876,52.98,55.738,8228978,0
2008-04-02,55.835,57.137,55.738,56.454,6037102,0
2008-04-03,55.988,57.387,55.843,55.964,7476258,0
2008-04-04,56.287,57.46,55.563,56.721,9227697,0
2008-04-07,57.169,58.946,56.549,57.314,7854688,0
2008-04-08,56.799,58.263,56.085,57.387,5392851,0
2008-04-09,57.643,57.643,55.418,55.803,4536426,0
2008-04-10,55.918,57.854,55.579,57.612,5325038,0
2008-04-11,56.469,56.889,54.869,55.193,5145271,0
2008-04-14,55.08,55.49,54.356,54.765,4253464,0
2008-04-15,55.119,56.615,54.558,55.33,6433697,0
2008-04-16,56.601,58.657,56.287,58.384,7632488,0
2008-04-17,56.98,61.497,55.521,59.373,14640310,0
2008-04-18,59.822,60.288,58.465,59.439,5977835,0
2008-04-21,59.227,60.79,58.892,59.813,4807161,0
2008-04-22,59.663,60.126,58.786,60.006,5049359,0
2008-04-23,59.663,61.031,59.253,60.499,7781227,0
2008-04-24,60.427,61.04,58.544,59.059,6414044,0
2008-04-25,59.786,60.956,58.9,60.894,5648360,0
2008-04-28,61.101,62.429,60.25,61.914,7325398,0
2008-04-29,61.342,61.575,59.968,60.371,6559971,0
2008-04-30,60.524,61.834,60.273,60.371,5262407,0
2008-05-01,60.685,60.685,57.635,59.357,5791995,0
2008-05-02,59.813,60.74,58.755,59.745,5321097,0
2008-05-05,60.295,61.842,59.813,61.795,4780742,0
2008-05-06,61.35,63.563,61.134,63.531,6635858,0
2008-05-07,63.611,64.614,62.743,64.157,3482705,0
2008-05-08,63.378,65.878,63.378,65.83,5870832,0
2008-05-09,65.058,65.532,61.914,63.049,5507178,0
2008-05-12,63.355,65.581,62.903,65.403,5121312,0
2008-05-13,65.46,65.532,64.416,65.445,4587672,0
2008-05-14,64.72,66.256,64.198,64.319,4312155,0
2008-05-15,64.834,66.119,64.518,65.483,4513817,0
2008-05-16,65.491,66.82,65.204,65.991,4879933,0
2008-05-19,66.569,67.19,64.89,65.388,5742239,0
2008-05-20,63.628,64.471,62.219,64.198,8279973,0
2008-05-21,63.892,64.751,60.822,61.116,10237774,0
2008-05-22,61.311,62.453,59.768,59.895,11979356,0
2008-05-23,58.44,58.786,57.355,58.101,27489351,0
2008-05-27,58.086,58.512,57.298,58.271,11393608,0
2008-05-28,58.536,60.304,58.295,60.304,10751551,0
2008-05-29,60.106,60.235,57.893,58.621,9736356,0
2008-05-30,59.357,60.506,59.349,60.143,8424829,0
2008-06-02,59.984,60.885,59.541,60.211,6423447,0
2008-06-03,60.702,61.98,59.013,59.864,9644924,0
2008-06-04,59.567,61.005,59.349,59.616,6550936,0
2008-06-05,62.124,65.324,61.367,64.759,15802520,0
2008-06-06,64.334,65.331,62.846,62.878,8752138,0
2008-06-09,63.74,64.214,62.316,63.434,6954035,0
2008-06-10,62.316,62.614,60.61,61.19,9071947,0
2008-06-11,61.842,61.876,59.557,59.768,7707289,0
2008-06-12,59.848,61.327,58.764,59.439,7273623,0
2008-06-13,60.066,62.237,60.066,61.962,6606623,0
2008-06-16,62.027,63.329,61.296,62.808,7677577,0
2008-06-17,63.482,63.62,61.795,61.867,5386144,0
2008-06-18,61.914,62.188,61.055,61.446,6755762,0
2008-06-19,61.936,62.861,61.28,62.163,5608959,0
2008-06-20,62.163,62.662,60.339,60.755,7093575,0
2008-06-23,61.342,61.997,60.304,61.817,5564279,0
2008-06-24,62.716,63.716,61.575,62.018,8741718,0
2008-06-25,62.372,62.951,60.202,62.057,8864776,0
2008-06-26,61.56,61.81,58.424,59.397,8537268,0
2008-06-27,59.341,60.851,58.634,60.211,7148383,0
2008-06-30,60.707,62.202,59.984,60.039,9040235,0
2008-07-01,59.099,59.411,55.754,58.079,14124636,0
2008-07-02,58.52,58.554,49.611,49.804,26917493,0
2008-07-03,50.279,51.854,48.617,50.287,12339746,0
2008-07-07,50.738,54.074,50.464,53.124,17761026,0
2008-07-08,53.037,53.037,48.646,50.787,13128478,0
2008-07-09,52.434,55.843,52.434,52.74,13719811,0
2008-07-10,53.808,53.938,51.317,53.415,9696122,0
2008-07-11,52.667,52.821,50.801,52.561,8999481,0
2008-07-14,53.745,54.115,50.464,51.725,8242455,0
2008-07-15,50.801,52.337,49.202,51.355,10995787,0
2008-07-16,52.184,54.347,49.49,54.083,12052937,0
2008-07-17,51.928,54.132,45.479,48.092,25919179,0
2008-07-18,49.242,49.669,46.588,47.079,19308347,0
2008-07-21,48.042,49.119,47.36,49.073,10130803,0
2008-07-22,48.63,49.008,47.279,48.334,8516967,0
2008-07-23,48.471,48.471,46.773,47.122,7981556,0
2008-07-24,46.878,47.521,44.376,44.875,7129198,0
2008-07-25,45.613,45.711,44.103,45.103,10594628,0
2008-07-28,45.682,46.822,45.631,45.913,7078060,0
2008-07-29,47.794,48.745,47.279,47.603,10133446,0
2008-07-30,48.799,49.177,47.157,48.421,9195082,0
2008-07-31,47.521,47.715,45.446,46.009,8791651,0
2008-08-01,46.451,46.451,43.076,43.242,10619500,0
2008-08-04,42.691,43.839,40.889,41.32,9922254,0
2008-08-05,41.306,43.34,40.237,41.94,9588779,0
2008-08-06,41.997,43.541,41.948,43.226,7054324,0
2008-08-07,43.308,43.967,42.638,43.147,8373921,0
2008-08-08,42.953,42.953,41.096,41.492,8004062,0
2008-08-11,41.805,41.805,40.202,40.719,9447655,0
2008-08-12,41.009,41.282,39.215,40.029,10125360,0
2008-08-13,40.606,42.674,40.005,42.406,9960923,0
2008-08-14,42.217,42.375,40.574,40.896,8408182,0
2008-08-15,40.574,41.009,39.658,40.533,5904918,0
2008-08-18,41.088,41.531,39.801,40.005,5186266,0
2008-08-19,39.667,41.329,39.608,40.873,7207210,0
2008-08-20,41.522,42.423,41.306,42.239,8206732,0
2008-08-21,42.496,42.674,41.418,42.078,4711085,0
2008-08-22,42.302,42.399,41.072,41.492,4804714,0
2008-08-25,41.562,41.813,39.641,40.219,5328200,0
2008-08-26,40.202,40.992,39.85,40.839,4351048,0
2008-08-27,41.562,42.217,41.361,41.901,3976250,0
2008-08-28,42.208,42.898,41.94,42.463,5363406,0
2008-08-29,42.795,42.986,42.095,42.217,3298371,0
2008-09-02,40.598,40.919,39.16,39.456,10875143,0
2008-09-03,39.366,40.701,37.977,39.272,11542094,0
2008-09-04,39.145,40.124,37.67,38.097,11640131,0
2008-09-05,37.622,39.281,36.681,38.958,11469591,0
2008-09-08,39.922,40.044,36.786,37.525,12195809,0
2008-09-09,37.189,37.39,33.611,33.892,17271287,0
2008-09-10,34.937,36.36,34.462,35.581,18180247,0
2008-09-11,34.776,37.011,33.428,36.385,18112205,0
2008-09-12,36.457,39.77,36.199,39.712,14704359,0
2008-09-15,37.285,38.974,35.47,35.539,15330183,0
2008-09-16,34.762,38.195,33.772,38.088,14280855,0
2008-09-17,37.198,37.67,34.384,35.393,12823241,0
2008-09-18,36.298,37.568,33.722,36.553,16405808,0
2008-09-19,39.401,42.615,38.435,41.138,15668948,0
2008-09-22,41.018,41.394,37.832,37.961,10589624,0
2008-09-23,38.146,38.821,36.272,36.505,9409858,0
2008-09-24,36.834,37.137,35.982,36.329,9348419,0
2008-09-25,36.658,37.816,35.83,36.995,7767573,0
2008-09-26,35.444,36.569,35,35.669,8965589,0
2008-09-29,34.566,34.736,28.53,29.735,16793765,0
2008-09-30,30.466,32.124,29.83,31.761,9972166,0
2008-10-01,31.35,31.753,29.753,31.078,8166026,0
2008-10-02,30.642,30.754,27.363,27.579,11650170,0
2008-10-03,28.062,30.355,27.78,27.94,14030067,0
2008-10-06,25.732,27.586,23.295,27.129,17344075,0
2008-10-07,27.741,29.043,24.735,24.903,13783922,0
2008-10-08,23.503,27.741,23.438,26.052,19474888,0
2008-10-09,27.05,28.264,23.817,23.921,12704424,0
2008-10-10,22.515,26.728,21.148,24.726,20969983,0
2008-10-13,27,31.592,26.534,31.592,13792777,0
2008-10-14,33.05,33.254,26.191,27.5,19917697,0
2008-10-15,26.326,26.88,22.05,22.05,16825752,0
2008-10-16,23.584,26.003,21.31,25.562,26726676,0
2008-10-17,24.676,28.238,24.123,26.983,17938042,0
2008-10-20,28.085,30.032,27.66,29.822,14698260,0
2008-10-21,28.867,30.355,27.346,28.996,15154005,0
2008-10-22,28.544,29.55,26.335,27.629,15791465,0
2008-10-23,27.564,29.348,24.966,27.243,17213275,0
2008-10-24,24.758,28.963,24.141,28.152,14959627,0
2008-10-27,27.94,28.506,25.391,25.441,12529793,0
2008-10-28,27.016,29.148,24.63,29.027,14724369,0
2008-10-29,28.327,30.604,27.862,29.461,17538884,0
2008-10-30,30.846,31.289,29.067,31.28,13983758,0
2008-10-31,30.727,32.629,29.848,32.575,10078911,0
2008-11-03,32.115,32.364,29.889,30.418,10887201,0
2008-11-04,31.061,32.5,30.572,31.891,11109264,0
2008-11-05,30.83,31.441,28.472,28.544,10086056,0
2008-11-06,28.303,28.456,25.544,26.471,14844815,0
2008-11-07,27.389,28.094,26.413,27.974,7515813,0
2008-11-10,29.437,29.983,27.403,28.247,6721960,0
2008-11-11,27.629,28.544,26.785,27.532,6020901,0
2008-11-12,26.975,27.339,24.532,24.63,11101214,0
2008-11-13,24.837,28.288,24.123,28.175,12679866,0
2008-11-14,27.54,27.982,26.318,26.318,8464946,0
2008-11-17,25.769,26.802,25.467,25.632,7073904,0
2008-11-18,25.741,26.229,24.524,25.054,10807201,0
2008-11-19,24.894,25.604,22.65,22.788,11115531,0
2008-11-20,22.537,23.495,20.303,20.52,13070832,0
2008-11-21,21.845,22.99,20.904,22.74,13069958,0
2008-11-24,23.88,25.647,23.543,24.992,11919903,0
2008-11-25,25.535,26.252,24.162,25.948,10166788,0
2008-11-26,25.432,28.103,25.174,28.062,8876621,0
2008-11-28,27.701,28.73,26.938,28.69,3859025,0
2008-12-01,27.346,27.548,24.871,24.894,9054112,0
2008-12-02,26.108,26.591,25.287,26.277,7013282,0
2008-12-03,25.64,26.309,23.995,25.924,8253636,0
2008-12-04,25.526,27.78,25.354,27.195,10664488,0
2008-12-05,26.293,29.597,25.965,29.307,11252504,0
2008-12-08,31.511,33.676,30.837,32.735,16885132,0
2008-12-09,30.635,35.628,30.418,32.951,18984231,0
2008-12-10,33.883,35.379,33.644,35.221,11925391,0
2008-12-11,34.736,36.343,34.172,34.649,12645485,0
2008-12-12,33.247,35.644,32.807,35.411,9492783,0
2008-12-15,35.847,36.628,34.021,34.625,9631003,0
2008-12-16,35.145,37.011,34.8,36.706,9991650,0
2008-12-17,36.586,38.83,36.377,38.001,11596689,0
2008-12-18,38.41,38.418,34.047,34.566,11339007,0
2008-12-19,34.986,35.379,33.443,34.215,10653285,0
2008-12-22,35.113,35.854,32.711,33.489,8204190,0
2008-12-23,34.455,34.978,33.594,34.591,5773282,0
2008-12-24,34.866,35.372,33.971,35.122,2373317,0
2008-12-26,35.372,36.641,34.993,36.449,4103186,0
2008-12-29,36.673,36.673,35.075,35.748,5550352,0
2008-12-30,36.184,37.104,35.596,37.052,5312435,0
2008-12-31,36.939,37.863,36.641,37.146,4922888,0
2009-01-02,37.751,39.069,37.663,38.84,8766053,0
2009-01-05,38.25,39.401,37.405,38.05,11312607,0
2009-01-06,38.076,38.34,35.315,36.641,13119656,0
2009-01-07,35.566,36.161,34.937,35.161,9103683,0
2009-01-08,35.075,36.241,34.48,36.169,7729726,0
2009-01-09,36.321,36.343,35.016,35.153,6061565,0
2009-01-12,34.6,34.776,32.412,32.863,7613022,0
2009-01-13,32.606,34.215,32.493,33.939,8131521,0
2009-01-14,33.065,33.135,31.52,31.736,11503749,0
2009-01-15,31.954,33.443,29.936,32.79,14755810,0
2009-01-16,33.546,34.551,32.567,33.85,9130191,0
2009-01-20,32.967,34.288,31.937,32.202,8707857,0
2009-01-21,32.855,33.118,31.141,32.807,10431441,0
2009-01-22,32.364,33.127,31.358,31.704,8663364,0
2009-01-23,30.58,32.743,30.235,31.727,7218885,0
2009-01-26,31.641,32.661,29.71,30.121,10103803,0
2009-01-27,31.272,32.855,30.218,32.003,12678535,0
2009-01-28,33.223,36.241,32.967,35.823,14682872,0
2009-01-29,35.379,35.402,34.189,34.6,8376284,0
2009-01-30,33.78,33.919,32.484,32.799,9845581,0
2009-02-02,32.277,33.514,31.77,32.509,8892474,0
2009-02-03,32.877,34.574,32.661,34.288,8341411,0
2009-02-04,34.634,36.184,34.254,34.375,9740488,0
2009-02-05,34.215,36.161,34.054,35.581,10540644,0
2009-02-06,35.998,37.238,35.861,36.898,10551303,0
2009-02-09,37.679,37.679,35.653,36.482,7553399,0
2009-02-10,36.014,36.965,33.714,34.054,9262469,0
2009-02-11,34.762,35.366,33.693,34.634,7055531,0
2009-02-12,34.029,35.418,33.452,35.35,7775659,0
2009-02-13,35.221,36.006,34.889,35.244,5520644,0
2009-02-17,34.325,34.325,32.218,32.333,9915867,0
2009-02-18,33.11,33.367,30.846,31.109,11288229,0
2009-02-19,31.658,32.567,31.358,31.511,8364084,0
2009-02-20,30.805,32.558,30.458,32.147,12467043,0
2009-02-23,32.606,32.944,28.514,28.585,11106646,0
2009-02-24,28.73,30.475,28.231,30.355,10699590,0
2009-02-25,30.138,30.355,28.682,28.955,9025545,0
2009-02-26,29.545,29.648,28.152,28.247,8400892,0
2009-02-27,27.355,28.913,26.955,27.059,11203946,0
2009-03-02,26.205,27.059,23.995,24.717,14561440,0
2009-03-03,25.088,26.396,24.927,25.827,11790204,0
2009-03-04,27.282,28.514,26.955,27.927,13699098,0
2009-03-05,26.938,27.298,25.441,25.785,11681390,0
2009-03-06,26.166,27.169,25.137,26.003,8700739,0
2009-03-09,25.57,26.502,25.217,25.391,8048751,0
2009-03-10,26.97,29.671,26.735,29.406,13204553,0
2009-03-11,30.373,30.754,28.85,29.671,10999455,0
2009-03-12,28.336,29.822,28.182,29.719,10078289,0
2009-03-13,29.719,31.069,29.083,30.056,11472883,0
2009-03-16,30.264,30.907,29.398,29.71,7349149,0
2009-03-17,26.656,27.252,25.362,26.975,24396762,0
2009-03-18,26.301,28.73,26.173,28.552,13863413,0
2009-03-19,28.81,31.641,28.739,30.62,14650261,0
2009-03-20,31.109,31.52,29.777,30.13,10483531,0
2009-03-23,30.99,32.325,30.522,32.325,10255565,0
2009-03-24,31.727,33.015,31.183,32.455,9258306,0
2009-03-25,33.29,33.506,30.355,31.425,12800305,0
2009-03-26,31.988,33.333,31.988,33.041,8908071,0
2009-03-27,32.259,33.367,32.003,32.599,7654664,0
2009-03-30,31.455,31.48,30.16,30.627,7607499,0
2009-03-31,31.092,31.511,30.001,30.692,8802351,0
2009-04-01,30.121,32.567,29.974,32.179,8533396,0
2009-04-02,33.282,34.849,33.16,34.262,9669535,0
2009-04-03,34.047,35.581,33.627,35.137,9404510,0
2009-04-06,34.513,34.641,33.658,34.421,8975034,0
2009-04-07,33.452,33.843,32.403,32.644,8254671,0
2009-04-08,33.16,33.169,31.375,32.711,8329908,0
2009-04-09,33.714,34.558,33.498,34.384,5694858,0
2009-04-13,33.954,35.461,33.579,35.057,5791434,0
2009-04-14,34.591,35.194,34.068,34.325,5250987,0
2009-04-15,33.85,34.197,33.367,34.152,5206122,0
2009-04-16,34.116,35.244,33.594,34.962,6388742,0
2009-04-17,35.083,35.781,34.574,35.507,6632957,0
2009-04-20,34.093,34.421,33.306,33.531,6616672,0
2009-04-21,33.263,34.729,33.024,34.625,5152019,0
2009-04-22,34.054,36.634,33.91,35.436,7983816,0
2009-04-23,33.772,34.367,31.198,32.163,17040811,0
2009-04-24,32.5,34.116,31.778,32.599,10553761,0
2009-04-27,31.803,32.766,30.958,31.319,7735037,0
2009-04-28,30.613,31.463,30.072,30.154,8566836,0
2009-04-29,30.515,31.65,30.183,31.053,8793053,0
2009-04-30,31.69,33.065,31.497,32.719,9236515,0
2009-05-01,32.79,33.988,32.412,33.316,8441481,0
2009-05-04,33.858,36.184,33.772,36.086,9756884,0
2009-05-05,35.781,36.184,34.616,35.342,7215630,0
2009-05-06,35.878,36.491,34.889,35.628,8464398,0
2009-05-07,36.321,36.586,33.858,34.401,8648465,0
2009-05-08,35.083,35.861,34.462,35.049,6205896,0
2009-05-11,34.351,35.137,33.763,34.375,5877641,0
2009-05-12,34.664,34.815,33.367,34.359,6419901,0
2009-05-13,33.443,33.772,31.191,31.824,8719652,0
2009-05-14,31.4,32.194,30.967,31.683,8064891,0
2009-05-15,31.712,32.47,30.837,31.28,6223163,0
2009-05-18,31.583,32.567,31.416,32.5,5066411,0
2009-05-19,32.751,34.013,32.599,33.644,7111203,0
2009-05-20,34.271,34.776,32.389,32.653,8517193,0
2009-05-21,32.083,32.091,31.038,31.553,7254530,0
2009-05-22,31.817,33.186,31.553,32.235,7202086,0
2009-05-26,31.712,33.384,31.471,33.087,6837935,0
2009-05-27,33.247,35.297,33.247,33.586,8965693,0
2009-05-28,34.229,34.815,33.644,34.429,7300011,0
2009-05-29,34.849,35.379,34.375,35.306,5430566,0
2009-06-01,36.144,37.871,35.959,37.775,12099551,0
2009-06-02,37.518,38.443,37.069,38.097,8636194,0
2009-06-03,37.086,37.398,35.153,35.967,10268630,0
2009-06-04,36.023,37.525,35.106,37.238,10243947,0
2009-06-05,37.751,38.474,36.457,38.219,8466785,0
2009-06-08,37.342,37.968,36.417,37.599,6741150,0
2009-06-09,37.325,38.62,37.004,38.403,8018454,0
2009-06-10,38.999,39.16,37.127,38.113,62400,0
2009-06-11,38.113,40.059,37.847,39.375,8929301,0
2009-06-12,38.754,38.83,37.839,38.195,5141023,0
2009-06-15,37.39,37.584,36.232,36.786,6303559,0
2009-06-16,37.791,38.95,37.325,37.679,12523165,0
2009-06-17,37.373,38.034,36.192,37.293,9120210,0
2009-06-18,37.39,38.113,36.634,37.382,5712596,0
2009-06-19,38.034,38.29,37.154,37.533,6599771,0
2009-06-22,36.834,36.875,34.841,34.912,6933905,0
2009-06-23,35.427,35.764,34.152,35.366,8100392,0
2009-06-24,35.982,36.619,34.993,35.524,6299046,0
2009-06-25,35.075,36.394,34.946,36.232,6558068,0
2009-06-26,35.886,37.127,35.619,36.305,5753981,0
2009-06-29,36.457,37.043,36.184,36.385,4124612,0
2009-06-30,36.385,36.779,35.524,35.727,5560683,0
2009-07-01,36.449,36.491,34.574,34.946,5474181,0
2009-07-02,34.421,34.543,33.927,33.946,6067851,0
2009-07-06,33.238,33.458,32.373,33.215,7337940,0
2009-07-07,33.333,33.763,32.606,32.758,6219928,0
2009-07-08,32.975,33.602,31.52,32.484,8379279,0
2009-07-09,33.058,34.029,32.807,33.324,7104748,0
2009-07-10,32.799,33.344,32.269,33.127,4851441,0
2009-07-13,33.135,34.28,32.838,34.238,6858439,0
2009-07-14,34.384,34.962,34.238,34.375,5719722,0
2009-07-15,35.161,35.237,34.625,35.066,8000653,0
2009-07-16,35.075,35.781,34.754,35.477,7899003,0
2009-07-17,35.427,36.12,35.358,35.861,5521582,0
2009-07-20,36.369,36.915,35.781,36.032,7605597,0
2009-07-21,36.491,36.825,34.962,35.87,5445618,0
2009-07-22,35.186,35.886,34.978,35.605,6189838,0
2009-07-23,35.259,35.952,34.986,35.661,9620051,0
2009-07-24,35.507,36.256,35.379,36.047,8565353,0
2009-07-27,36.177,36.586,35.781,36.264,5656793,0
2009-07-28,35.727,36.569,35.386,36.425,7283223,0
2009-07-29,35.653,35.693,34.462,34.745,7551972,0
2009-07-30,35.596,35.967,35.204,35.324,5502747,0
2009-07-31,35.194,36.184,34.978,35.757,5273417,0
2009-08-03,36.681,38.146,36.611,38.001,7950136,0
2009-08-04,37.511,38.25,37.422,37.791,6744553,0
2009-08-05,37.914,38.83,37.525,38.571,7504302,0
2009-08-06,38.83,39.401,38.5,39.264,8528980,0
2009-08-07,39.633,40.037,38.741,39.504,6420719,0
2009-08-10,39.167,39.281,37.502,37.871,5681618,0
2009-08-11,37.704,37.961,36.714,36.939,6521010,0
2009-08-12,36.706,37.856,36.706,37.487,5551321,0
2009-08-13,37.977,38.418,37.471,38.363,5017046,0
2009-08-14,38.219,38.306,37.198,37.622,4392402,0
2009-08-17,36.281,36.65,35.379,35.847,7238639,0
2009-08-18,36.07,36.995,35.959,36.891,4861869,0
2009-08-19,36.07,37.414,35.974,37.052,4924776,0
2009-08-20,37.035,37.839,37.026,37.478,4437182,0
2009-08-21,37.871,38.346,37.638,37.914,5680220,0
2009-08-24,38.466,38.717,37.478,37.607,5311752,0
2009-08-25,37.929,38.371,37.18,37.285,4963414,0
2009-08-26,37.229,37.478,36.248,36.408,5338979,0
2009-08-27,36.52,36.52,35.122,36.07,8101561,0
2009-08-28,36.545,36.973,36.272,36.875,4460381,0
2009-08-31,36.232,36.298,35.613,35.814,4863635,0
2009-09-01,35.524,36.457,34.866,35.113,5320288,0
2009-09-02,35,35.372,34.591,34.849,5053893,0
2009-09-03,35.306,35.47,34.729,35.436,3626092,0
2009-09-04,35.427,35.718,35.016,35.515,3952079,0
2009-09-08,36.256,36.594,35.87,36.498,5247328,0
2009-09-09,36.569,36.956,36.184,36.69,4882977,0
2009-09-10,36.611,37.863,36.184,37.816,6713157,0
2009-09-11,38.443,38.443,37.127,37.285,7334116,0
2009-09-14,36.722,37.655,36.611,37.638,5445483,0
2009-09-15,36.786,38.594,36.786,38.427,11197542,0
2009-09-16,38.652,38.908,38.076,38.685,7033149,0
2009-09-17,39.272,41.072,39.046,40.075,12800458,0
2009-09-18,40.253,40.525,39.513,39.963,6063201,0
2009-09-21,39.312,39.939,38.999,39.617,5229712,0
2009-09-22,40.1,40.202,39.522,39.978,5106835,0
2009-09-23,40.1,40.316,39.199,39.215,4451895,0
2009-09-24,39.47,39.47,38.088,38.459,4389257,0
2009-09-25,38.113,38.435,37.325,37.67,4207400,0
2009-09-28,37.447,38.41,37.137,38.105,4407898,0
2009-09-29,38.121,38.38,37.576,37.629,5174248,0
2009-09-30,38.076,38.34,37.39,37.8,6399469,0
2009-10-01,37.478,37.751,36.136,36.144,6449490,0
2009-10-02,35.71,36.498,35.461,35.669,7417929,0
2009-10-05,36.032,36.834,35.781,36.586,6146326,0
2009-10-06,37.293,37.293,35.934,36.401,6186177,0
2009-10-07,36.298,36.898,35.982,36.417,3995557,0
2009-10-08,37.317,37.593,36.298,36.611,8114733,0
2009-10-09,36.215,36.698,35.917,36.232,5921231,0
2009-10-12,36.36,36.706,35.757,36.04,4606138,0
2009-10-13,36.047,36.281,35.581,35.982,4836503,0
2009-10-14,36.628,36.989,36.264,36.883,4826544,0
2009-10-15,36.594,37.3,36.264,37.094,5287817,0
2009-10-16,36.722,36.851,36.169,36.369,5932684,0
2009-10-19,36.449,37.238,36.433,36.811,5296059,0
2009-10-20,37.229,37.269,36.457,36.714,7116167,0
2009-10-21,36.594,37.791,36.343,36.989,7200955,0
2009-10-22,36.553,36.875,35.386,35.524,10638805,0
2009-10-23,35.74,36.095,35.386,35.515,6503692,0
2009-10-26,35.589,36.352,34.762,34.8,7921050,0
2009-10-27,34.832,34.962,32.766,32.982,12000304,0
2009-10-28,32.838,32.967,31.905,32.124,12043513,0
2009-10-29,32.719,33.546,32.575,33.169,7463976,0
2009-10-30,33.203,33.254,31.504,32.041,9388371,0
2009-11-02,32.218,32.816,30.77,31.375,10286129,0
2009-11-03,31.045,31.607,30.813,31.392,8803268,0
2009-11-04,31.786,31.937,31.03,31.092,8079465,0
2009-11-05,31.375,31.988,31.35,31.988,5423330,0
2009-11-06,31.65,32.816,31.471,31.632,5666006,0
2009-11-09,32.108,33.297,31.979,33.272,7498507,0
2009-11-10,33.16,33.272,32.325,32.766,6168613,0
2009-11-11,33.186,33.927,33.186,33.34,6671566,0
2009-11-12,33.215,33.693,32.412,32.653,6189606,0
2009-11-13,32.773,33.143,32.403,32.83,4390674,0
2009-11-16,33.215,34.152,33.103,33.78,5307323,0
2009-11-17,33.563,33.954,33.169,33.954,3977573,0
2009-11-18,34.166,34.48,33.263,33.706,4998377,0
2009-11-19,33.344,33.376,32.549,33.143,4477147,0
2009-11-20,32.807,33.16,32.531,33.071,4929235,0
2009-11-23,33.819,34.029,33.263,33.563,4197036,0
2009-11-24,33.611,33.806,33.087,33.747,3928769,0
2009-11-25,33.875,34.946,33.65,34.641,5756884,0
2009-11-27,33.523,33.919,32.895,33.618,2817959,0
2009-11-30,34.334,34.334,33.731,34.1,6637910,0
2009-12-01,34.978,35.186,34.528,34.807,5028295,0
2009-12-02,35.066,35.619,35.016,35.427,6149845,0
2009-12-03,35.533,35.637,34.528,34.6,5397613,0
2009-12-04,35.153,35.669,33.772,34.688,5875239,0
2009-12-07,34.421,34.937,34.325,34.566,3691134,0
2009-12-08,34.18,34.351,33.892,34.021,3837371,0
2009-12-09,34.054,34.928,33.644,34.625,5862923,0
2009-12-10,34.48,34.695,33.706,33.806,6088880,0
2009-12-11,33.946,34.393,33.747,33.971,5833344,0
2009-12-14,34.271,34.496,33.826,34.437,4854592,0
2009-12-15,34.197,34.866,33.979,34.591,4504137,0
2009-12-16,34.124,34.954,34.054,34.664,10275361,0
2009-12-17,34.429,34.68,34.293,34.574,5697176,0
2009-12-18,34.695,35.259,34.543,35.244,8989566,0
2009-12-21,35.581,35.926,35.122,35.878,5922280,0
2009-12-22,35.892,36.465,35.644,36.457,5827533,0
2009-12-23,36.867,37.127,36.619,37.069,3911121,0
2009-12-24,37.495,37.992,37.398,37.871,2534323,0
2009-12-28,38.541,38.594,37.518,37.751,4850705,0
2009-12-29,37.8,37.8,36.939,37.035,3631545,0
2009-12-30,36.795,37.863,36.795,37.839,4389200,0
2009-12-31,38.13,38.13,37.511,37.511,2847531,0
2010-01-04,38.097,38.821,38.05,38.427,6123215,0
2010-01-05,38.41,38.805,38.105,38.694,4489505,0
2010-01-06,38.636,40.284,38.636,39.858,8271132,0
2010-01-07,39.633,39.633,38.685,39.583,5885181,0
2010-01-08,39.504,40.557,39.264,40.15,8221536,0
2010-01-11,40.752,40.783,39.366,39.916,5623750,0
2010-01-12,39.296,39.35,38.482,38.926,6479518,0
2010-01-13,38.926,39.305,38.105,38.941,4224819,0
2010-01-14,38.908,39.03,38.097,38.525,5535122,0
2010-01-15,38.548,38.659,37.8,38.138,4877801,0
2010-01-19,38.153,38.796,37.888,38.685,4275894,0
2010-01-20,38.259,38.346,37.751,37.88,6279589,0
2010-01-21,37.88,37.992,36.665,36.738,7103570,0
2010-01-22,35.727,36.578,34.993,35.533,8821502,0
2010-01-25,36.127,36.465,35.372,35.485,7450439,0
2010-01-26,34.52,35.87,34.375,35.025,9434188,0
2010-01-27,34.889,35.427,33.489,34.246,9103685,0
2010-01-28,34.824,34.824,33.05,33.29,8439204,0
2010-01-29,33.806,34.005,32.622,32.807,8274753,0
2010-02-01,33.211,33.91,33.024,33.747,5970923,0
2010-02-02,34.124,34.607,33.539,34.513,6662925,0
2010-02-03,34.107,34.72,33.611,33.722,6279296,0
2010-02-04,32.735,33.211,31.761,31.761,11409878,0
2010-02-05,31.963,32.599,31.304,32.531,10473018,0
2010-02-08,32.661,32.846,31.809,31.817,5904319,0
2010-02-09,32.47,32.951,32.066,32.531,6265442,0
2010-02-10,32.244,32.348,31.553,32.099,7645667,0
2010-02-11,32.227,33.103,32.083,33.087,7407336,0
2010-02-12,32.438,33.333,32.163,33.071,7439991,0
2010-02-16,33.755,34.393,33.555,34.325,9277162,0
2010-02-17,34.558,34.558,33.934,34.124,6195315,0
2010-02-18,34.133,35.204,33.996,35.075,7747208,0
2010-02-19,34.784,36.215,34.736,35.661,8755864,0
2010-02-22,35.748,35.773,35,35.106,6714338,0
2010-02-23,34.986,35.137,33.523,33.772,8691927,0
2010-02-24,34.047,34.504,33.514,33.843,7172401,0
2010-02-25,33.058,33.747,32.567,33.676,7391623,0
2010-02-26,33.755,33.826,32.863,33.29,8030067,0
2010-03-01,33.594,34.262,33.359,34.068,7125594,0
2010-03-02,34.429,34.807,34.172,34.504,7114969,0
2010-03-03,34.762,35.366,34.68,34.702,5471087,0
2010-03-04,34.702,35.122,34.504,34.986,5617757,0
2010-03-05,35.427,35.959,35.342,35.83,6173176,0
2010-03-08,36.136,36.394,35.613,36.053,6626383,0
2010-03-09,35.789,36.441,35.628,36.127,6159017,0
2010-03-10,36.177,36.578,35.823,36.206,6055067,0
2010-03-11,35.701,36.206,35.515,36.192,5625798,0
2010-03-12,36.36,36.553,35.991,36.408,7526894,0
2010-03-15,36.177,36.343,35.886,36.281,6256501,0
2010-03-16,36.818,37.146,36.223,37.043,8693700,0
2010-03-17,36.883,37.163,36.08,36.272,9601845,0
2010-03-18,36.298,36.578,35.637,35.974,5600844,0
2010-03-19,36.047,36.192,35.358,35.693,8076684,0
2010-03-22,35.17,35.952,35.009,35.909,4050179,0
2010-03-23,36.04,37.3,35.952,37.253,7292575,0
2010-03-24,37.026,37.077,36.69,36.843,5364515,0
2010-03-25,37.334,37.334,35.991,36.086,6442927,0
2010-03-26,36.352,36.989,36.256,36.722,5016876,0
2010-03-29,36.981,37.293,36.747,37.017,4240562,0
2010-03-30,37.359,37.359,36.336,36.634,3523723,0
2010-03-31,36.52,36.851,36.377,36.491,3773993,0
2010-04-01,36.973,37.163,36.641,36.947,3694813,0
2010-04-05,37.342,38.474,37.052,38.219,7346132,0
2010-04-06,38.177,38.636,37.888,38.306,5085132,0
2010-04-07,38.153,38.644,37.984,38.281,8067310,0
2010-04-08,37.992,38.266,37.76,38.186,5853749,0
2010-04-09,38.363,38.443,37.76,38.113,5468771,0
2010-04-12,38.153,38.38,37.76,37.914,4055986,0
2010-04-13,37.914,38.146,37.325,37.791,5630901,0
2010-04-14,38.274,38.41,37.929,38.331,6270396,0
2010-04-15,38.274,38.274,37.414,37.511,7494871,0
2010-04-16,37.238,37.478,36.305,36.698,7983360,0
2010-04-19,36.498,36.665,35.991,36.611,7119244,0
2010-04-20,36.965,37.189,35.967,36.394,8100732,0
2010-04-21,36.457,36.634,35.823,36.272,6613468,0
2010-04-22,36.095,36.537,35.113,36.401,8142266,0
2010-04-23,36.752,37.18,36.192,37.033,6935326,0
2010-04-26,37.359,37.622,36.755,36.795,0,0
2010-04-27,36.73,37.004,35.773,35.878,9193327,0
2010-04-28,36.289,36.289,35.619,36.192,5993052,0
2010-04-29,36.498,36.93,36.272,36.714,5545645,0
2010-04-30,36.875,37.127,36.408,36.441,7927353,0
2010-05-03,36.834,37.111,36.086,36.93,5841570,0
2010-05-04,36.385,36.665,35.909,36.314,6757406,0
2010-05-05,35.453,37.8,35.453,36.803,9754628,0
2010-05-06,36.498,37.541,34.288,35.943,9843547,0
2010-05-07,35.764,36.803,34.607,36.102,10413257,0
2010-05-10,37.454,37.607,36.907,37.447,6669998,0
2010-05-11,36.923,37.584,36.69,36.981,4866968,0
2010-05-12,37.269,37.688,36.947,37.607,4892738,0
2010-05-13,37.768,38.177,37.137,37.253,6046904,0
2010-05-14,36.859,37.052,36.169,36.898,7167977,0
2010-05-17,36.956,37.017,35.83,36.611,7665252,0
2010-05-18,37.017,37.35,35.678,35.789,7783090,0
2010-05-19,35.444,36.289,35.178,35.83,8007508,0
2010-05-20,34.832,35.297,33.988,34.342,9916617,0
2010-05-21,33.635,34.928,33.546,34.536,11866580,0
2010-05-24,34.375,34.954,33.971,33.971,5547978,0
2010-05-25,32.816,34.566,32.615,34.496,9675951,0
2010-05-26,34.832,35.379,34.029,34.133,8254855,0
2010-05-27,35.221,35.29,34.558,35.259,6717519,0
2010-05-28,35.025,35.153,34.271,34.616,4735110,0
2010-06-01,34.223,34.566,33.316,33.316,5076607,0
2010-06-02,33.465,34.437,33.443,34.384,5531465,0
2010-06-03,34.664,34.736,33.627,34.206,4895757,0
2010-06-04,33.523,33.843,32.704,32.913,6978975,0
2010-06-07,33.015,33.143,32.259,32.259,5627380,0
2010-06-08,32.299,33.006,32.025,32.928,7891422,0
2010-06-09,33.195,33.722,32.863,33.041,7991935,0
2010-06-10,33.693,34.166,33.523,34.116,5773086,0
2010-06-11,33.772,34.401,33.772,34.28,4396795,0
2010-06-14,34.607,34.8,34.047,34.116,4685528,0
2010-06-15,34.047,34.359,33.195,34.293,8079259,0
2010-06-16,34.068,34.068,33.698,33.91,5089576,0
2010-06-17,33.979,33.979,32.975,33.523,6532065,0
2010-06-18,33.579,33.755,33.151,33.359,6452520,0
2010-06-21,34.152,34.52,33.351,33.586,7031222,0
2010-06-22,33.572,33.819,32.96,33.033,5893068,0
2010-06-23,33.033,33.739,32.838,33.546,5713807,0
2010-06-24,33.238,33.437,32.531,32.599,6182213,0
2010-06-25,32.695,33.223,32.194,33.095,7134600,0
2010-06-28,32.982,32.982,32.244,32.277,5049894,0
2010-06-29,31.761,31.85,30.779,30.94,9349865,0
2010-06-30,30.899,31.539,30.704,30.776,5744314,0
2010-07-01,31.022,31.289,30.032,30.364,8504378,0
2010-07-02,30.564,30.613,30.001,30.01,4569392,0
2010-07-06,30.475,30.813,29.71,30.049,5660781,0
2010-07-07,29.974,31.425,29.856,31.416,6679555,0
2010-07-08,31.712,31.72,30.891,31.447,5764137,0
2010-07-09,31.433,32.099,31.366,31.85,3349597,0
2010-07-12,31.803,31.803,30.885,31.092,4517543,0
2010-07-13,31.545,31.727,31.289,31.529,3459302,0
2010-07-14,31.697,31.874,31.061,31.683,4812150,0
2010-07-15,31.786,31.786,31.038,31.577,4110240,0
2010-07-16,31.334,31.334,30.564,30.627,4796647,0
2010-07-19,30.846,31.117,30.627,30.916,3200489,0
2010-07-20,30.556,32.091,30.522,32.018,5003070,0
2010-07-21,32.269,32.484,31.191,31.447,5682777,0
2010-07-22,32.156,32.695,31.601,31.898,5475244,0
2010-07-23,32.163,32.163,31.246,32.034,7292152,0
2010-07-26,31.979,32.309,31.77,32.252,4014476,0
2010-07-27,32.591,32.635,31.471,32.003,4906457,0
2010-07-28,31.786,32.163,31.674,31.803,3470929,0
2010-07-29,32.012,32.202,31.213,31.488,3550587,0
2010-07-30,31.132,31.592,31.061,31.471,3233507,0
2010-08-02,32.041,32.484,31.809,32.38,2873290,0
2010-08-03,32.284,32.558,31.882,32.048,3936962,0
2010-08-04,32.227,32.438,31.937,32.403,2866135,0
2010-08-05,32.235,32.252,31.809,32.147,2997319,0
2010-08-06,31.85,32.447,31.697,32.156,3829041,0
2010-08-09,32.218,32.284,31.905,32.179,1926664,0
2010-08-10,31.795,32.163,31.358,31.921,3470416,0
2010-08-11,31.408,31.52,30.837,30.846,3839947,0
2010-08-12,30.539,31.176,30.409,31.005,3517134,0
2010-08-13,30.805,30.916,30.564,30.627,2478797,0
2010-08-16,30.572,31.022,30.418,30.891,2339374,0
2010-08-17,31.092,31.905,31.092,31.615,3520466,0
2010-08-18,31.577,31.874,31.319,31.632,3078603,0
2010-08-19,31.607,31.898,30.846,30.99,3488633,0
2010-08-20,30.787,30.9,30.556,30.854,3138340,0
2010-08-23,30.974,31.022,30.355,30.364,3537322,0
2010-08-24,30.049,30.121,29.43,29.492,6129004,0
2010-08-25,29.27,29.607,28.713,29.492,10370185,0
2010-08-26,29.727,29.865,29.211,29.253,3714176,0
2010-08-27,29.461,29.967,29.245,29.951,3778506,0
2010-08-30,29.744,30.145,29.476,29.476,3239511,0
2010-08-31,29.343,29.936,29.283,29.571,3776168,0
2010-09-01,30.01,30.604,29.912,30.522,3701257,0
2010-09-02,30.539,30.907,30.272,30.907,2386229,0
2010-09-03,31.28,31.319,30.805,31.101,3657506,0
2010-09-07,30.967,31.946,30.885,31.666,5078826,0
2010-09-08,31.712,32.523,31.65,32.187,4435932,0
2010-09-09,32.886,32.886,31.858,32.025,3759262,0
2010-09-10,32.124,32.447,31.858,32.235,2152313,0
2010-09-13,32.531,32.877,32.531,32.695,2720478,0
2010-09-14,31.601,32.202,30.595,31.69,8365797,0
2010-09-15,31.471,31.69,31.375,31.577,4501279,0
2010-09-16,31.366,31.786,31.272,31.319,4319524,0
2010-09-17,31.358,31.463,30.996,31.15,3971476,0
2010-09-20,30.846,31.213,30.627,31.168,4178956,0
2010-09-21,31.03,31.053,30.401,30.613,10911957,0
2010-09-22,30.58,31.109,30.33,30.426,5387387,0
2010-09-23,30.112,30.264,29.686,29.753,5978263,0
2010-09-24,30.145,30.379,29.928,30.264,3882233,0
2010-09-27,30.264,30.338,30.01,30.192,3797244,0
2010-09-28,30.072,30.62,29.727,30.572,5371733,0
2010-09-29,30.355,30.982,30.272,30.87,4663813,0
2010-09-30,31.013,31.2,30.576,30.715,4163964,0
2010-10-01,31.045,31.254,30.805,31.254,4379783,0
2010-10-04,31.069,31.191,30.754,30.996,4661388,0
2010-10-05,31.319,31.833,31.183,31.786,4599917,0
2010-10-06,31.803,32.42,31.761,32.025,4774001,0
2010-10-07,32.163,32.171,31.069,31.35,4846218,0
2010-10-08,31.296,32.202,31.296,32.099,4403392,0
2010-10-11,32.187,32.509,32.025,32.227,2785465,0
2010-10-12,32.075,32.309,31.786,32.066,4007436,0
2010-10-13,32.462,32.462,32.057,32.284,4428137,0
2010-10-14,32.284,32.364,31.569,31.874,4713596,0
2010-10-15,32.075,32.163,31.254,31.562,10631249,0
2010-10-18,31.375,31.817,31.206,31.77,2884124,0
2010-10-19,31.198,31.761,30.837,30.974,4809616,0
2010-10-20,31.092,31.753,31.092,31.666,3997123,0
2010-10-21,31.511,31.601,30.041,30.466,10071176,0
2010-10-22,30.718,30.754,30.312,30.458,4264450,0
2010-10-25,30.754,30.958,30.466,30.763,4419823,0
2010-10-26,30.264,30.613,30.056,30.458,3569295,0
2010-10-27,30.154,30.296,29.77,30.21,4093510,0
2010-10-28,30.393,30.635,30.279,30.522,3478747,0
2010-10-29,30.503,30.843,30.311,30.737,2857302,0
2010-11-01,30.87,31.213,30.522,30.718,3663613,0
2010-11-02,30.958,31.504,30.958,31.15,3467370,0
2010-11-03,31.334,31.334,30.475,30.99,4419239,0
2010-11-04,31.455,31.736,31.28,31.683,6346122,0
2010-11-05,31.65,32.816,31.65,32.484,6174444,0
2010-11-08,32.318,32.447,32.147,32.389,3251627,0
2010-11-09,32.5,32.92,32.003,32.099,4741449,0
2010-11-10,32.132,32.615,31.858,32.567,3674243,0
2010-11-11,32.339,32.735,32.211,32.677,2800258,0
2010-11-12,32.299,32.758,32.041,32.211,4701092,0
2010-11-15,32.396,32.447,31.641,31.65,3677020,0
2010-11-16,31.366,31.433,30.466,30.531,7574377,0
2010-11-17,30.5,30.996,30.252,30.264,6143195,0
2010-11-18,30.668,30.933,30.312,30.409,4977296,0
2010-11-19,30.433,30.746,30.16,30.522,5077109,0
2010-11-22,30.401,30.813,30.235,30.763,3749093,0
2010-11-23,30.409,30.409,29.951,30.154,3808114,0
2010-11-24,30.264,30.572,30.112,30.522,4504847,0
2010-11-26,30.272,30.296,30.056,30.183,1533566,0
2010-11-29,30.056,30.279,29.753,30.252,4100033,0
2010-11-30,29.928,30.869,29.912,30.351,5349528,0
2010-12-01,30.949,31.562,30.885,31.537,5083514,0
2010-12-02,31.504,32.42,31.504,32.373,5780725,0
2010-12-03,32.309,32.389,31.858,32.091,5258891,0
2010-12-06,32.075,32.156,31.786,31.954,8858683,0
2010-12-07,32.549,33.324,32.549,33.23,9742959,0
2010-12-08,33.34,33.755,32.816,33.127,6826666,0
2010-12-09,33.263,33.489,32.87,33.324,4722229,0
2010-12-10,33.351,33.714,33.024,33.676,3769874,0
2010-12-13,33.962,34.543,33.806,34.342,8113986,0
2010-12-14,34.359,34.8,34.293,34.729,8676336,0
2010-12-15,34.551,35.057,34.437,34.866,6430981,0
2010-12-16,34.238,35.757,34.093,35.661,13277128,0
2010-12-17,35.701,35.974,35.251,35.847,8657530,0
2010-12-20,35.982,36.023,35.507,35.613,5078732,0
2010-12-21,35.718,36.08,35.379,35.839,4823719,0
2010-12-22,35.861,35.934,35.574,35.781,4180277,0
2010-12-23,35.661,36.053,35.661,35.839,3029682,0
2010-12-27,35.781,35.926,35.485,35.727,2152772,0
2010-12-28,35.781,35.967,35.669,35.83,2683250,0
2010-12-29,35.728,35.85,35.536,35.579,2871910,0
2010-12-30,35.521,35.939,35.521,35.749,2245144,0
2010-12-31,35.627,35.76,35.118,35.238,3029506,0
2011-01-03,35.539,35.854,35.315,35.548,3818193,0
2011-01-04,35.589,35.789,34.421,35.244,5875402,0
2011-01-05,35.009,35.943,34.688,35.637,4768393,0
2011-01-06,35.574,35.789,35.228,35.306,3525784,0
2011-01-07,35.29,35.74,34.832,35.372,6967750,0
2011-01-10,35.267,35.507,34.711,35.178,5249360,0
2011-01-11,35.267,36.04,35.251,35.959,5476509,0
2011-01-12,36.169,36.385,35.669,35.967,3994155,0
2011-01-13,35.967,36.377,35.823,35.959,3471296,0
2011-01-14,35.823,35.974,35.461,35.539,3799916,0
2011-01-18,35.87,36.343,35.781,36.215,3692012,0
2011-01-19,36.241,36.336,35.1,35.213,6069532,0
2011-01-20,35.042,35.892,34.824,35.878,6508322,0
2011-01-21,36.223,36.441,35.734,35.823,10175880,0
2011-01-24,35.901,36.553,35.789,36.241,3706327,0
2011-01-25,35.814,36.343,35.515,36.136,5019549,0
2011-01-26,36.385,37.511,36.385,37.39,7942312,0
2011-01-27,37.576,37.576,36.04,36.505,7091628,0
2011-01-28,37.086,37.39,36.169,36.264,7313305,0
2011-01-31,36.437,37.018,36.437,36.913,6988762,0
2011-02-01,37.18,38.067,37.119,37.953,5079622,0
2011-02-02,37.832,39.095,37.593,38.45,5683323,0
2011-02-03,38.41,38.84,37.888,38.762,4936492,0
2011-02-04,38.78,38.999,37.914,38.571,4168735,0
2011-02-07,38.676,39.023,38.491,38.587,3332459,0
2011-02-08,38.741,38.885,37.847,38.29,4640996,0
2011-02-09,38.081,38.281,37.398,37.832,4873872,0
2011-02-10,37.679,38.274,37.502,38.025,3329178,0
2011-02-11,37.936,38.491,37.751,38.443,3608278,0
2011-02-14,38.403,39.289,38.38,38.762,3204525,0
2011-02-15,38.725,39.479,38.685,38.869,3742660,0
2011-02-16,39.215,39.575,38.908,39.078,3396811,0
2011-02-17,39.086,39.401,38.771,39.305,3201177,0
2011-02-18,39.328,39.592,38.908,39.19,3213648,0
2011-02-22,38.848,39.272,38.009,38.067,5037014,0
2011-02-23,37.839,38.491,37.198,37.704,5083652,0
2011-02-24,37.679,38.25,37.215,37.727,3440511,0
2011-02-25,37.944,38.186,37.334,37.727,3692260,0
2011-02-28,38.097,38.595,38.024,38.563,3178814,0
2011-03-01,38.672,38.981,37.473,37.481,4148543,0
2011-03-02,37.588,38.219,37.36,37.675,4622822,0
2011-03-03,38.138,38.632,37.974,38.573,6031504,0
2011-03-04,38.5,38.733,38.042,38.548,5860856,0
2011-03-07,38.579,38.741,37.663,37.695,7604314,0
2011-03-08,37.839,38.195,37.414,37.953,3000410,0
2011-03-09,37.784,37.905,36.771,37.223,4482738,0
2011-03-10,36.809,36.897,35.981,36.241,6622614,0
2011-03-11,35.973,37.928,35.973,37.862,6454349,0
2011-03-14,37.816,38.195,37.229,37.67,4877059,0
2011-03-15,36.465,37.816,36.352,37.447,12272503,0
2011-03-16,37.334,37.495,35.653,36.014,9092688,0
2011-03-17,36.623,36.841,36.111,36.378,5013318,0
2011-03-18,36.954,36.981,36.273,36.485,6680578,0
2011-03-21,36.905,36.981,36.477,36.615,1547186,0
2011-03-22,36.623,36.777,36.265,36.743,2771491,0
2011-03-23,36.662,37.223,36.468,37.033,2818661,0
2011-03-24,37.309,37.391,36.905,37.286,2369463,0
2011-03-25,37.513,37.709,37.301,37.44,2358652,0
2011-03-28,37.456,37.716,37.145,37.18,2660866,0
2011-03-29,37.198,37.829,37.01,37.779,2901642,0
2011-03-30,38.074,38.161,37.278,37.788,3347595,0
2011-03-31,37.621,37.78,37.28,37.296,3952698,0
2011-04-01,37.617,37.771,37.254,37.44,3799134,0
2011-04-04,37.489,38.087,37.481,37.982,3029946,0
2011-04-05,38.007,38.737,37.829,38.46,3846649,0
2011-04-06,38.598,38.737,38.452,38.607,3622469,0
2011-04-07,38.607,38.898,38.405,38.468,4863452,0
2011-04-08,38.616,38.811,37.424,37.617,3727435,0
2011-04-11,37.779,37.878,37.145,37.489,3674003,0
2011-04-12,36.945,37.309,36.515,36.637,4961564,0
2011-04-13,36.981,37.015,35.998,36.344,4498268,0
2011-04-14,36.102,36.555,36.086,36.442,2794234,0
2011-04-15,36.54,37.015,36.265,36.653,3827034,0
2011-04-18,36.136,36.395,35.82,36.29,2705437,0
2011-04-19,36.395,37.163,36.395,37.033,3017693,0
2011-04-20,37.609,37.885,37.278,37.667,4265970,0
2011-04-21,38.307,38.307,37.103,37.398,3741654,0
2011-04-25,36.768,37.033,36.257,36.547,3331370,0
2011-04-26,36.726,37.692,36.564,37.594,4140600,0
2011-04-27,37.709,37.709,36.702,37.505,4487276,0
2011-04-28,37.375,37.885,37.238,37.675,2727422,0
2011-04-29,37.689,38.088,37.303,38.057,3162519,0
2011-05-02,38.074,38.087,36.841,36.994,3317190,0
2011-05-03,36.92,37.369,36.726,37.351,8361220,0
2011-05-04,37.126,37.398,36.531,36.752,4503340,0
2011-05-05,36.468,36.841,35.998,36.223,4306002,0
2011-05-06,36.735,36.857,35.585,35.828,7383004,0
2011-05-09,35.973,36.63,35.884,36.427,3259019,0
2011-05-10,36.573,36.607,36.102,36.434,2701419,0
2011-05-11,36.336,36.336,35.714,35.868,4322411,0
2011-05-12,35.868,36.062,35.404,35.884,3593674,0
2011-05-13,35.958,35.981,34.726,34.813,4783616,0
2011-05-16,34.684,35.472,34.499,34.91,4333190,0
2011-05-17,34.751,34.977,34.143,34.49,4872879,0
2011-05-18,34.577,34.888,34.215,34.79,3592247,0
2011-05-19,35,35.083,34.377,34.716,2879444,0
2011-05-20,34.742,34.742,33.811,33.874,4428900,0
2011-05-23,33.413,33.811,33.341,33.672,4118482,0
2011-05-24,33.961,34.465,33.953,33.988,4701991,0
2011-05-25,33.794,34.125,33.655,33.856,3956456,0
2011-05-26,33.703,34.125,33.341,33.945,5254976,0
2011-05-27,34.125,34.377,33.909,34.107,2750899,0
2011-05-31,34.531,34.546,33.67,34.313,3816384,0
2011-06-01,34.084,34.084,33.08,33.179,5070243,0
2011-06-02,33.161,33.36,32.771,33.152,4607781,0
2011-06-03,32.763,33.247,32.666,32.74,3506825,0
2011-06-06,32.74,33.015,32.406,32.415,3332131,0
2011-06-07,32.618,32.905,32.439,32.447,3168576,0
2011-06-08,32.389,32.502,31.938,32.005,4344739,0
2011-06-09,32.013,32.38,31.981,32.152,3560922,0
2011-06-10,31.922,32.855,31.922,32.396,7343034,0
2011-06-13,32.504,32.553,31.768,31.979,4741151,0
2011-06-14,32.35,33.161,32.247,32.989,5221328,0
2011-06-15,33.422,33.672,32.172,32.254,9224719,0
2011-06-16,32.324,32.602,31.531,31.981,5800605,0
2011-06-17,32.298,32.347,31.61,31.973,4917309,0
2011-06-20,31.93,32.412,31.816,32.2,3430832,0
2011-06-21,32.439,32.765,32.373,32.674,8643153,0
2011-06-22,32.472,33.114,32.464,32.649,4707065,0
2011-06-23,32.234,32.534,31.619,32.412,6090676,0
2011-06-24,32.494,32.683,31.802,32.061,7442481,0
2011-06-27,31.973,32.061,31.663,31.996,4143861,0
2011-06-28,32.192,32.479,32.103,32.464,3702629,0
2011-06-29,32.666,33.324,32.633,32.915,4553876,0
2011-06-30,33.053,33.817,32.841,33.716,4966364,0
2011-07-01,33.683,34.065,33.454,34,3092097,0
2011-07-05,33.859,33.936,33.518,33.704,3131380,0
2011-07-06,33.683,33.683,33.167,33.385,3944700,0
2011-07-07,33.691,34.106,33.542,33.949,3143714,0
2011-07-08,33.567,33.674,33.045,33.474,3346014,0
2011-07-11,32.915,32.946,32.276,32.571,4712976,0
2011-07-12,32.455,32.824,32.389,32.43,2648101,0
2011-07-13,32.595,33.124,32.43,32.571,2907538,0
2011-07-14,32.626,32.878,31.816,32.087,4247131,0
2011-07-15,32.184,32.332,31.898,32.298,3188432,0
2011-07-18,32.225,32.38,31.733,31.832,3170046,0
2011-07-19,32.078,32.364,31.882,32.347,3222209,0
2011-07-20,32.389,32.838,32.143,32.552,3493006,0
2011-07-21,32.733,33.385,32.511,33.229,6392419,0
2011-07-22,33.263,33.827,33.245,33.616,4771612,0
2011-07-25,33.106,33.535,33.084,33.29,3207425,0
2011-07-26,33.184,33.184,32.306,32.479,4436768,0
2011-07-27,32.308,32.403,31.857,31.898,7319506,0
2011-07-28,31.898,32.339,31.742,31.832,3498487,0
2011-07-29,31.519,32.125,31.307,31.809,3487135,0
2011-08-01,32.308,32.389,31.121,31.455,4000043,0
2011-08-02,31.138,31.438,30.561,30.561,4486476,0
2011-08-03,30.582,30.836,29.788,30.54,4988049,0
2011-08-04,30.026,30.033,28.552,28.586,7408344,0
2011-08-05,29.068,29.37,27.694,28.586,7448102,0
2011-08-08,27.801,28.062,26.198,26.206,13286513,0
2011-08-09,26.943,27.775,25.803,27.768,11532657,0
2011-08-10,26.884,27.554,26.476,26.531,7282608,0
2011-08-11,26.827,28.062,26.442,27.833,7353039,0
2011-08-12,28.299,28.438,27.694,27.954,4064483,0
2011-08-15,28.121,28.463,27.998,28.454,3207894,0
2011-08-16,28.068,28.506,27.784,27.947,3918166,0
2011-08-17,28.053,28.39,27.602,27.725,3217962,0
2011-08-18,27.106,27.106,26.016,26.157,5850782,0
2011-08-19,25.813,26.787,25.756,25.771,4274714,0
2011-08-22,26.46,26.567,25.655,25.748,3595340,0
2011-08-23,25.885,26.68,25.639,26.672,3874958,0
2011-08-24,27.136,27.817,27.014,27.81,6010354,0
2011-08-25,27.98,28.144,27.12,27.187,4139724,0
2011-08-26,26.989,28.129,26.54,28.103,4867456,0
2011-08-29,28.568,29.24,28.365,29.206,3054138,0
2011-08-30,28.98,29.757,28.864,29.551,4098243,0
2011-08-31,29.889,29.944,29.21,29.512,5028964,0
2011-09-01,29.461,29.731,28.912,28.971,4547225,0
2011-09-02,28.368,28.368,27.677,27.867,3900530,0
2011-09-06,26.469,27.426,26.469,27.22,5928995,0
2011-09-07,27.644,28.435,27.551,28.412,3748038,0
2011-09-08,28.063,28.361,27.873,28.055,3327353,0
2011-09-09,27.568,27.792,26.881,27.106,5932181,0
2011-09-12,26.745,27.179,26.279,26.951,5462983,0
2011-09-13,27.073,27.661,26.805,27.531,4585704,0
2011-09-14,27.653,28.218,27.081,27.891,3976548,0
2011-09-15,28.339,28.782,28.076,28.692,4181090,0
2011-09-16,28.774,28.931,28.203,28.659,4890247,0
2011-09-19,27.826,28.241,27.368,28.129,3442091,0
2011-09-20,28.18,28.512,27.809,27.899,3259144,0
2011-09-21,27.832,28.038,26.914,26.923,5982987,0
2011-09-22,26.111,26.204,25.129,25.558,12476180,0
2011-09-23,25.558,26.336,25.501,25.822,6254516,0
2011-09-26,26.196,26.823,25.425,26.816,5696201,0
2011-09-27,27.466,28.155,27.229,27.362,4541689,0
2011-09-28,27.369,27.591,26.31,26.384,4905283,0
2011-09-29,27.056,27.268,26.243,26.839,5102077,0
2011-09-30,26.489,26.867,26.133,26.161,5129040,0
2011-10-03,25.955,26.443,25.4,25.558,6065173,0
2011-10-04,25.096,26.144,24.658,26.104,7360775,0
2011-10-05,26.089,27.378,25.874,27.344,4774277,0
2011-10-06,27.411,28.138,27.253,27.972,4336716,0
2011-10-07,28.23,28.279,26.979,27.179,5371441,0
2011-10-10,27.832,28.426,27.832,28.361,3780665,0
2011-10-11,28.212,28.949,28.155,28.684,4899142,0
2011-10-12,29.013,29.883,29.013,29.413,5592920,0
2011-10-13,29.107,29.435,28.576,29.282,3514252,0
2011-10-14,29.77,29.893,29.288,29.667,2652151,0
2011-10-17,29.428,29.545,28.396,28.585,4116875,0
2011-10-18,28.55,29.645,28.115,29.428,4502018,0
2011-10-19,29.396,29.396,28.701,28.849,4436412,0
2011-10-20,29.255,29.823,28.675,29.691,5357202,0
2011-10-21,30.223,30.642,29.99,30.428,4727738,0
2011-10-24,30.774,31.166,30.626,31.091,3841801,0
2011-10-25,30.99,31.091,30.196,30.231,4906149,0
2011-10-26,30.783,31.007,29.99,30.766,4212227,0
2011-10-27,31.717,32.943,31.594,32.572,7560731,0
2011-10-28,32.125,32.597,31.867,32.503,4974921,0
2011-10-31,32.075,32.075,31.223,31.241,6016050,0
2011-11-01,29.932,31.321,29.627,30.668,7068859,0
2011-11-02,31.405,31.725,30.925,31.298,4990839,0
2011-11-03,31.603,32.04,31.091,31.859,3360652,0
2011-11-04,31.598,32.442,31.316,32.258,3639848,0
2011-11-07,32.249,32.712,31.645,32.231,3468444,0
2011-11-08,32.388,32.745,32.082,32.727,3777114,0
2011-11-09,31.695,32.048,31.007,31.175,5486301,0
2011-11-10,31.618,32.056,31.228,31.733,3800189,0
2011-11-11,32.372,33.061,32.288,32.827,4068252,0
2011-11-14,32.668,32.76,32.214,32.472,2974068,0
2011-11-15,32.249,32.892,32.108,32.704,2512507,0
2011-11-16,32.249,32.843,32.099,32.172,3437057,0
2011-11-17,32.016,32.38,31.206,31.43,4551500,0
2011-11-18,31.709,31.968,31.328,31.554,2981270,0
2011-11-21,30.817,31.166,30.355,30.968,4025003,0
2011-11-22,30.94,31.148,30.387,30.757,3023140,0
2011-11-23,30.304,30.395,29.296,29.337,4551273,0
2011-11-25,29.148,29.785,29.148,29.413,1669281,0
2011-11-28,30.626,30.899,30.016,30.387,5763693,0
2011-11-29,30.51,30.843,30.032,30.452,4635939,0
2011-11-30,31.722,32.623,31.429,32.606,7017138,0
2011-12-01,32.372,32.883,32.249,32.635,5040558,0
2011-12-02,33.113,34.051,32.998,33.341,6803730,0
2011-12-05,33.966,34.106,33.545,33.812,4603007,0
2011-12-06,33.677,34.377,33.427,34.026,4250988,0
2011-12-07,33.794,34.183,33.338,34.045,9927811,0
2011-12-08,33.733,33.733,32.617,32.725,5057006,0
2011-12-09,32.989,33.733,32.882,33.577,3599437,0
2011-12-12,32.95,33.007,32.486,32.943,3829428,0
2011-12-13,33.201,33.563,31.9,32.099,5126278,0
2011-12-14,31.894,32.503,31.701,32.016,5276760,0
2011-12-15,32.315,32.512,31.405,31.924,5471079,0
2011-12-16,32.266,32.657,31.957,32.241,5165275,0
2011-12-19,32.42,32.518,31.487,31.603,3435529,0
2011-12-20,32.374,33.067,32.298,32.826,3946368,0
2011-12-21,33.007,33.067,32.133,32.708,3620568,0
2011-12-22,32.91,33.348,32.781,33.167,2751359,0
2011-12-23,33.23,33.459,33.016,33.452,1738194,0
2011-12-27,33.364,33.677,33.294,33.491,2642559,0
2011-12-28,33.427,33.591,32.781,33.007,3522193,0
2011-12-29,33.026,33.284,32.833,33.034,2387180,0
2011-12-30,32.917,33.247,32.9,33.016,1826580,0
2012-01-03,33.842,34.36,33.635,33.81,3748850,0
2012-01-04,33.716,34.259,33.542,34.108,3021690,0
2012-01-05,33.803,34.201,33.443,34.168,2624930,0
2012-01-06,34.191,34.377,33.707,34.352,4108612,0
2012-01-09,34.527,34.619,34.108,34.278,2299291,0
2012-01-10,34.654,34.878,34.377,34.693,3093729,0
2012-01-11,34.636,35.261,34.593,35.136,4337726,0
2012-01-12,35.252,35.417,34.844,35.269,3195786,0
2012-01-13,34.817,34.935,34.325,34.926,2794378,0
2012-01-17,35.377,35.462,34.871,35.035,2574089,0
2012-01-18,34.97,35.688,34.735,35.562,3228044,0
2012-01-19,35.611,35.978,35.586,35.794,3401984,0
2012-01-20,35.861,36.037,35.391,35.769,2396678,0
2012-01-23,35.829,36.037,35.553,35.794,2294501,0
2012-01-24,35.385,36.128,35.245,36.046,2274823,0
2012-01-25,36.086,36.805,35.752,36.496,3836703,0
2012-01-26,36.738,37.215,36.637,36.82,3571488,0
2012-01-27,36.137,37.365,35.919,37.131,4479523,0
2012-01-30,36.529,37.422,36.371,37.215,4034839,0
2012-01-31,37.267,37.536,36.797,37.127,4526252,0
2012-02-01,37.53,37.838,37.321,37.397,2835104,0
2012-02-02,37.464,37.656,37.136,37.179,2846403,0
2012-02-03,37.646,38.164,37.489,37.89,3178322,0
2012-02-06,37.707,37.898,37.422,37.656,4046136,0
2012-02-07,37.591,38.066,37.239,37.823,2850054,0
2012-02-08,37.906,38.097,37.664,37.806,2520477,0
2012-02-09,37.988,38.172,37.439,37.881,2628041,0
2012-02-10,37.34,37.39,36.646,37.108,3863588,0
2012-02-13,37.313,37.455,36.63,36.646,3931153,0
2012-02-14,36.597,36.678,35.752,36.186,4743398,0
2012-02-15,36.329,36.404,35.804,36.012,2709448,0
2012-02-16,36.079,36.828,35.804,36.828,3517250,0
2012-02-17,36.996,37.028,36.504,36.637,2158923,0
2012-02-21,36.855,37.697,36.712,37.013,3700339,0
2012-02-22,36.662,36.855,36.263,36.353,3437091,0
2012-02-23,36.353,36.421,35.919,36.404,2428816,0
2012-02-24,36.471,36.779,36.362,36.597,2138962,0
2012-02-27,36.263,36.888,36.103,36.838,2426406,0
2012-02-28,36.965,37.018,36.571,36.738,3420598,0
2012-02-29,36.735,36.92,36.131,36.318,2696920,0
2012-03-01,36.529,36.838,36.421,36.571,2177793,0
2012-03-02,36.486,36.755,36.241,36.35,2195008,0
2012-03-05,36.263,36.271,35.221,35.479,3670165,0
2012-03-06,34.937,34.946,34.29,34.465,4780680,0
2012-03-07,34.6,34.666,34.29,34.582,6192389,0
2012-03-08,34.827,35.003,34.408,34.753,1898123,0
2012-03-09,34.871,35.712,34.708,35.257,2598209,0
2012-03-12,35.118,35.644,35.111,35.31,3323809,0
2012-03-13,35.51,36.421,35.31,36.379,4348971,0
2012-03-14,36.362,37.206,36.329,36.637,4418931,0
2012-03-15,36.061,36.637,35.644,36.253,6830041,0
2012-03-16,37.344,37.344,36.63,36.906,5751384,0
2012-03-19,37.404,37.715,37.045,37.38,4877884,0
2012-03-20,36.914,36.99,36.249,36.569,5402685,0
2012-03-21,36.569,36.636,36.124,36.358,3383437,0
2012-03-22,35.794,35.948,35.264,35.786,3560137,0
2012-03-23,35.794,36.241,35.586,36.005,2855583,0
2012-03-26,36.325,36.526,36.04,36.511,2802148,0
2012-03-27,36.526,36.847,36.241,36.275,2496858,0
2012-03-28,36.072,36.249,35.36,35.804,2946932,0
2012-03-29,35.451,36.023,35.324,36.023,2182564,0
2012-03-30,36.409,36.503,35.752,36.141,2886691,0
2012-04-02,36.149,37.013,35.965,36.595,4631088,0
2012-04-03,36.478,36.559,35.678,36.031,4559106,0
2012-04-04,35.601,35.712,35.179,35.424,3292568,0
2012-04-05,35.36,35.822,34.995,35.121,1733141,0
2012-04-09,34.627,34.92,34.421,34.6,2981210,0
2012-04-10,34.438,34.862,33.951,34.248,4505378,0
2012-04-11,34.777,34.98,34.582,34.627,2768771,0
2012-04-12,34.718,35.678,34.718,35.551,2548524,0
2012-04-13,35.476,35.476,34.927,34.98,6655751,0
2012-04-16,35.279,35.626,34.927,35.073,4688034,0
2012-04-17,35.433,35.895,35.343,35.61,2520023,0
2012-04-18,35.469,35.712,35.368,35.508,2599557,0
2012-04-19,35.343,35.352,33.558,33.733,9254882,0
2012-04-20,33.85,33.93,33.152,33.379,6024481,0
2012-04-23,32.827,32.892,32.329,32.751,4683610,0
2012-04-24,32.827,33.046,32.496,32.733,3389602,0
2012-04-25,33.093,33.27,32.85,33.102,2821830,0
2012-04-26,32.901,33.324,32.733,33.234,2115924,0
2012-04-27,33.333,33.457,32.867,33.093,2599651,0
2012-04-30,32.968,33.093,32.751,32.991,1979840,0
2012-05-01,32.918,33.515,32.841,33.189,2277660,0
2012-05-02,32.935,32.999,32.537,32.809,2460294,0
2012-05-03,32.85,33.036,32.42,32.464,2470269,0
2012-05-04,32.362,32.42,31.704,31.831,3383490,0
2012-05-07,31.729,31.976,31.403,31.596,3295642,0
2012-05-08,31.334,31.478,30.923,31.429,3324337,0
2012-05-09,30.865,31.783,30.865,31.352,5393816,0
2012-05-10,31.656,31.822,31.065,31.177,3427007,0
2012-05-11,31.091,31.555,30.887,31.041,2676368,0
2012-05-14,30.714,31.058,30.37,30.897,3222540,0
2012-05-15,30.905,31.033,30.032,30.115,4957570,0
2012-05-16,30.274,30.62,29.509,29.509,4280102,0
2012-05-17,29.552,29.855,29.205,29.276,2992879,0
2012-05-18,29.451,29.583,28.803,28.937,3955861,0
2012-05-21,29.071,29.611,29.03,29.536,3561089,0
2012-05-22,29.646,30.274,29.5,29.781,4893041,0
2012-05-23,29.519,30.199,29.164,30.199,4052529,0
2012-05-24,30.326,30.417,29.71,30.064,5796596,0
2012-05-25,30.032,30.613,29.998,30.385,3480407,0
2012-05-29,30.745,31.116,30.417,30.806,2690983,0
2012-05-30,30.334,30.4,30.056,30.217,2788581,0
2012-05-31,30.19,30.307,29.519,30.092,3555036,0
2012-06-01,29.519,30.353,29.451,30.098,5434034,0
2012-06-04,30.064,30.199,29.476,30.015,4856029,0
2012-06-05,29.789,30.163,29.678,30.046,3358691,0
2012-06-06,30.623,30.965,30.362,30.937,3870406,0
2012-06-07,31.371,31.958,31.21,31.388,9909792,0
2012-06-08,31.177,31.353,30.766,31.32,2781717,0
2012-06-11,31.648,31.747,30.361,30.4,5030101,0
2012-06-12,30.478,30.681,30.056,30.385,5619866,0
2012-06-13,29.536,30.724,29.536,30.344,5381931,0
2012-06-14,30.344,30.882,30.073,30.738,3579764,0
2012-06-15,30.903,31.67,30.766,31.644,4832870,0
2012-06-18,31.445,31.596,31.075,31.587,3324973,0
2012-06-19,31.821,32.501,31.662,32.339,3838739,0
2012-06-20,32.289,32.51,31.922,32.17,2598441,0
2012-06-21,32.221,32.221,31.415,31.44,13484962,0
2012-06-22,31.608,31.754,31.014,31.064,10074930,0
2012-06-25,30.647,30.71,30.089,30.344,8427096,0
2012-06-26,30.48,30.846,30.427,30.719,3555512,0
2012-06-27,30.854,31.28,30.504,31.17,1733334,0
2012-06-28,30.937,31.56,30.829,31.525,2479603,0
2012-06-29,32.129,32.382,32.017,32.213,3354270,0
2012-07-02,32.23,32.47,31.644,32.187,2728616,0
2012-07-03,32.316,33.138,32.297,33.064,2374910,0
2012-07-05,32.919,33.311,32.724,33.03,2312060,0
2012-07-06,32.645,32.842,32.382,32.598,2173826,0
2012-07-09,32.614,32.663,32.297,32.517,1634401,0
2012-07-10,32.399,32.893,31.865,32.042,3147195,0
2012-07-11,32.129,32.46,31.94,32.12,2170087,0
2012-07-12,31.772,32.256,31.28,32.042,2582807,0
2012-07-13,32.113,32.75,32.113,32.654,2156766,0
2012-07-16,32.493,32.562,32.154,32.324,2135433,0
2012-07-17,32.517,32.654,32.179,32.534,2779070,0
2012-07-18,32.332,32.977,32.316,32.902,2425938,0
2012-07-19,32.281,32.781,31.968,32.493,4224468,0
2012-07-20,32.316,32.572,31.856,32.264,6249339,0
2012-07-23,31.985,32.374,31.447,32.17,3354281,0
2012-07-24,32.129,32.46,31.305,31.551,2499012,0
2012-07-25,31.696,31.915,31.242,31.297,2139811,0
2012-07-26,31.78,31.976,31.116,31.703,3720095,0
2012-07-27,31.985,32.977,31.762,32.707,3840138,0
2012-07-30,32.68,32.75,32.348,32.724,2185286,0
2012-07-31,32.833,33.468,32.724,33.32,3613693,0
2012-08-01,33.447,33.504,33.147,33.156,2828404,0
2012-08-02,32.85,33.343,32.264,32.707,2625104,0
2012-08-03,33.256,33.648,33.105,33.523,2304408,0
2012-08-06,33.648,34.391,33.531,34.183,2251408,0
2012-08-07,34.421,34.755,34.338,34.566,2435850,0
2012-08-08,34.381,34.654,34.288,34.474,1886984,0
2012-08-09,34.311,34.78,34.288,34.574,1699988,0
2012-08-10,34.526,34.747,34.211,34.645,2423460,0
2012-08-13,34.541,34.628,33.915,34.116,2364322,0
2012-08-14,34.261,34.457,33.589,33.725,2023111,0
2012-08-15,33.694,33.725,33.376,33.624,1497954,0
2012-08-16,33.633,34.099,33.547,33.962,1563320,0
2012-08-17,33.953,34.295,33.835,33.971,1597580,0
2012-08-20,33.906,34.311,33.787,34.183,1792085,0
2012-08-21,34.346,34.821,34.175,34.288,1691632,0
2012-08-22,34.125,34.491,33.937,34.465,1832180,0
2012-08-23,34.134,34.134,33.202,33.266,2574548,0
2012-08-24,33.138,33.165,32.724,32.893,3024309,0
2012-08-27,32.977,33.105,32.67,32.724,2131557,0
2012-08-28,32.58,32.772,32.444,32.553,2301138,0
2012-08-29,32.604,32.614,32.382,32.501,1934529,0
2012-08-30,32.316,32.316,31.915,32.042,1571927,0
2012-08-31,32.264,32.348,31.915,32.001,2274270,0
2012-09-04,32.034,32.135,31.515,31.542,4032887,0
2012-09-05,31.582,31.653,31.328,31.447,3888369,0
2012-09-06,31.653,32.435,31.616,32.374,3302644,0
2012-09-07,32.707,33.597,32.614,33.486,2982336,0
2012-09-10,33.21,33.58,33.184,33.256,3059239,0
2012-09-11,33.266,33.648,33.215,33.384,2462543,0
2012-09-12,33.358,33.565,32.818,33.147,3063067,0
2012-09-13,33.039,34.474,32.893,34.4,8694622,0
2012-09-14,34.526,34.788,34.295,34.636,11042093,0
2012-09-17,34.501,34.501,33.666,33.87,13116262,0
2012-09-18,33.734,33.896,33.064,33.852,3824215,0
2012-09-19,33.878,33.932,33.486,33.642,2328167,0
2012-09-20,33.343,33.75,32.977,33.75,2729688,0
2012-09-21,33.937,33.989,33.504,33.565,3425638,0
2012-09-24,33.468,33.795,33.202,33.615,2716509,0
2012-09-25,33.694,33.878,32.572,32.635,4032751,0
2012-09-26,32.72,33.02,32.35,32.685,2739532,0
2012-09-27,32.968,33.095,32.495,32.91,2688703,0
2012-09-28,32.755,32.926,32.592,32.83,1983865,0
2012-10-01,32.968,33.509,32.737,32.839,2479876,0
2012-10-02,32.992,33.112,32.35,32.455,2179691,0
2012-10-03,32.538,32.761,32.35,32.592,1555297,0
2012-10-04,32.797,33.415,32.797,33.176,2195088,0
2012-10-05,33.407,33.561,32.976,33.105,1408809,0
2012-10-08,32.881,33.748,32.778,33.748,2393676,0
2012-10-09,33.81,34.314,33.766,33.896,2752319,0
2012-10-10,33.817,33.924,33.287,33.344,2080352,0
2012-10-11,33.612,33.74,33.34,33.472,1667763,0
2012-10-12,33.442,33.552,32.96,33.105,1503420,0
2012-10-15,33.131,33.543,32.926,33.509,1842739,0
2012-10-16,33.766,34.367,33.594,34.213,2518933,0
2012-10-17,34.425,34.821,34.248,34.675,5627586,0
2012-10-18,34.306,35.357,33.989,35.181,4377657,0
2012-10-19,35.089,35.243,34.718,34.779,4323230,0
2012-10-22,34.829,35.593,34.699,35.283,3894856,0
2012-10-23,34.699,34.821,34.238,34.643,2597398,0
2012-10-24,34.728,34.857,34.461,34.745,2831981,0
2012-10-25,35.053,35.139,34.34,34.522,2376944,0
2012-10-26,34.606,34.897,34.238,34.515,2055497,0
2012-10-31,34.745,35.173,34.297,34.434,2435704,0
2012-11-01,34.599,35.919,34.572,35.637,3291817,0
2012-11-02,35.774,36.041,34.795,34.873,6251270,0
2012-11-05,34.728,35.31,34.675,35.139,1710298,0
2012-11-06,35.329,36.006,35.209,35.593,1960216,0
2012-11-07,35.027,35.062,34.443,34.804,2819129,0
2012-11-08,34.728,34.906,34.283,34.359,1824916,0
2012-11-09,34.283,35.319,34.238,34.787,2351103,0
2012-11-12,34.968,34.968,34.538,34.666,883925,0
2012-11-13,34.306,34.829,34.255,34.434,2233266,0
2012-11-14,34.599,34.718,33.833,33.937,2189209,0
2012-11-15,33.937,34.274,33.638,33.776,2336004,0
2012-11-16,33.74,34.108,33.322,33.833,2590955,0
2012-11-19,34.35,34.764,34.306,34.764,1916828,0
2012-11-20,34.606,34.795,34.314,34.606,1877401,0
2012-11-21,34.709,35.105,34.531,34.906,1107879,0
2012-11-23,35.105,35.43,34.96,35.3,807318,0
2012-11-26,35.147,35.394,34.942,35.236,1366168,0
2012-11-27,35.113,35.449,34.684,34.728,1801765,0
2012-11-28,34.515,34.96,34.185,34.951,2333132,0
2012-11-29,35.292,35.919,34.96,35.218,2331589,0
2012-11-30,35.372,35.449,35.113,35.339,1935565,0
2012-12-03,35.499,35.593,34.522,34.563,2673714,0
2012-12-04,34.563,35.164,34.556,34.96,2461281,0
2012-12-05,35.01,35.292,34.522,35.018,2401075,0
2012-12-06,34.993,35.018,34.479,34.906,2062018,0
2012-12-07,35.018,35.164,34.538,34.942,1793467,0
2012-12-10,34.866,35.072,34.675,34.993,1911073,0
2012-12-11,35.139,36.024,35.139,35.827,3847182,0
2012-12-12,35.919,36.024,35.275,35.372,3148066,0
2012-12-13,35.421,35.8,35.164,35.347,2176451,0
2012-12-14,35.3,36.47,35.218,36.281,4051568,0
2012-12-17,36.348,36.709,36.144,36.693,3005024,0
2012-12-18,36.418,37.635,36.418,37.449,4749401,0
2012-12-19,37.54,37.586,37.108,37.284,2506287,0
2012-12-20,37.275,37.739,37.115,37.73,2314180,0
2012-12-21,37.309,37.429,36.978,37.345,4157649,0
2012-12-24,37.19,37.498,37.19,37.354,1056724,0
2012-12-26,37.498,37.757,37.388,37.533,2273825,0
2012-12-27,37.808,37.912,36.882,37.35,2875650,0
2012-12-28,37.081,37.27,36.596,36.734,2808899,0
2012-12-31,36.656,37.399,36.614,37.358,2799712,0
2013-01-02,38.17,38.863,38.162,38.756,3583380,0
2013-01-03,38.75,39.182,38.509,38.682,2828329,0
2013-01-04,38.692,39.218,38.612,39.191,2124779,0
2013-01-07,38.958,39.71,38.856,39.364,2872745,0
2013-01-08,39.305,39.444,38.7,38.958,2829133,0
2013-01-09,39.044,39.243,38.985,39.166,1561068,0
2013-01-10,39.383,39.466,39.124,39.355,2189082,0
2013-01-11,39.289,39.383,39.028,39.323,1675523,0
2013-01-14,39.373,39.807,39.182,39.411,2096689,0
2013-01-15,39.225,39.927,39.208,39.868,2460217,0
2013-01-16,39.616,39.868,39.263,39.738,3194557,0
2013-01-17,39.902,40.585,39.642,40.37,3600567,0
2013-01-18,40.475,41.279,40.292,41.131,6190745,0
2013-01-22,41.158,41.867,41.028,41.641,3748877,0
2013-01-23,41.754,41.754,41.225,41.529,2651078,0
2013-01-24,41.65,41.84,41.2,41.356,3063577,0
2013-01-25,41.505,41.546,40.837,41.27,2378281,0
2013-01-28,41.279,41.356,40.497,40.845,3919621,0
2013-01-29,41.14,41.243,40.258,40.716,3156901,0
2013-01-30,40.68,40.801,40.006,40.074,3089252,0
2013-01-31,40.093,40.155,39.814,39.822,2798717,0
2013-02-01,40.221,40.793,39.979,40.663,2998205,0
2013-02-04,40.24,40.395,39.84,39.919,2435265,0
2013-02-05,40.006,40.203,39.84,40.014,2474526,0
2013-02-06,39.927,40.923,39.868,40.645,3394833,0
2013-02-07,40.568,40.613,39.822,40.057,3481340,0
2013-02-08,40.127,40.585,40.127,40.456,1383358,0
2013-02-11,40.343,40.752,40.248,40.568,1579716,0
2013-02-12,40.552,41.131,40.497,40.891,1751684,0
2013-02-13,40.864,41.216,40.68,41.087,2585144,0
2013-02-14,40.965,41.84,40.897,41.746,3328605,0
2013-02-15,41.746,41.815,41.487,41.65,2294190,0
2013-02-19,41.754,42.067,41.185,41.304,2603668,0
2013-02-20,41.158,41.313,39.677,39.772,3935736,0
2013-02-21,39.523,39.607,38.361,38.692,5478196,0
2013-02-22,39.079,39.383,38.776,39.105,2725641,0
2013-02-25,39.355,39.435,37.808,37.833,3506403,0
2013-02-26,38.118,38.232,37.575,37.954,3402380,0
2013-02-27,37.912,39.011,37.895,38.887,2660783,0
2013-02-28,38.914,39.476,38.717,38.993,2999960,0
2013-03-01,38.682,38.941,38.291,38.405,3036798,0
2013-03-04,38.647,38.985,38.068,38.967,3601129,0
2013-03-05,39.476,39.911,39.225,39.305,3198068,0
2013-03-06,39.523,40.568,39.46,40.24,4382072,0
2013-03-07,40.258,40.817,40.24,40.49,2716380,0
2013-03-08,40.639,41.435,40.543,41.243,3079579,0
2013-03-11,41.113,41.364,40.639,41.165,3450946,0
2013-03-12,41.2,41.537,40.793,40.974,2923625,0
2013-03-13,40.915,40.958,39.755,40.283,4836120,0
2013-03-14,39.936,40.211,39.495,40.186,5003812,0
2013-03-15,39.858,40.639,39.84,40.333,4078937,0
2013-03-18,39.661,40.248,39.661,40.034,2483194,0
2013-03-19,40.014,40.258,39.589,39.944,2690277,0
2013-03-20,40.248,40.645,39.868,40.483,2578316,0
2013-03-21,40.275,40.837,40.065,40.164,1960899,0
2013-03-22,40.24,40.352,39.791,39.944,3185446,0
2013-03-25,40.093,40.171,39.383,39.719,3131816,0
2013-03-26,39.789,40.173,39.649,40.128,3439407,0
2013-03-27,39.745,40.18,39.577,40.147,2202096,0
2013-03-28,40.075,40.52,39.752,40.268,2946617,0
2013-04-01,40.278,40.345,39.175,39.386,3719222,0
2013-04-02,39.5,39.918,37.922,38.085,4195903,0
2013-04-03,38.043,38.582,37.216,37.581,4325572,0
2013-04-04,37.703,38.497,37.519,37.956,3171526,0
2013-04-05,37.405,38.304,37.084,38.182,2870532,0
2013-04-08,38.148,38.347,37.746,38.341,2252191,0
2013-04-09,38.392,39.089,38.375,38.774,2739836,0
2013-04-10,38.95,39.326,38.618,39.246,3005444,0
2013-04-11,39.221,39.621,38.933,39.256,3523316,0
2013-04-12,39.153,39.367,38.331,38.661,2291518,0
2013-04-15,38.252,38.277,37.25,37.337,4301877,0
2013-04-16,37.755,37.895,37.485,37.86,2269624,0
2013-04-17,37.458,37.527,36.637,37.111,3532784,0
2013-04-18,37.337,37.458,36.299,36.847,4113512,0
2013-04-19,37.119,37.45,36.052,36.981,4766339,0
2013-04-22,37.057,37.119,36.299,36.934,2814944,0
2013-04-23,37.084,37.216,36.646,36.908,2749020,0
2013-04-24,37.065,38.243,37.005,38.112,3950184,0
2013-04-25,38.261,38.591,37.72,37.903,3479183,0
2013-04-26,37.903,37.913,37.241,37.337,2252347,0
2013-04-29,37.458,37.771,37.308,37.641,2082757,0
2013-04-30,37.414,38.077,37.019,38.061,2358757,0
2013-05-01,37.922,37.922,37.231,37.458,1761677,0
2013-05-02,37.564,38.085,37.216,37.867,1697825,0
2013-05-03,38.347,39.359,38.341,39.194,2738530,0
2013-05-06,39.256,39.265,38.792,38.959,1676266,0
2013-05-07,39.071,39.367,38.914,39.317,1501746,0
2013-05-08,39.423,40.424,39.237,40.024,2122572,0
2013-05-09,39.979,40.101,39.518,39.658,1776141,0
2013-05-10,39.674,39.91,39.203,39.569,2125945,0
2013-05-13,39.439,39.5,39.021,39.168,1127974,0
2013-05-14,39.061,39.789,38.95,39.562,1514695,0
2013-05-15,39.228,39.613,38.855,39.463,1673225,0
2013-05-16,39.317,40.147,39.135,39.256,2512742,0
2013-05-17,39.5,40.075,39.439,39.936,1581646,0
2013-05-20,39.848,40.47,39.684,40.268,1967527,0
2013-05-21,40.31,41.358,40.301,41.096,2938784,0
2013-05-22,41.186,41.358,39.658,40.223,4082322,0
2013-05-23,39.631,40.042,39.456,39.875,2110410,0
2013-05-24,39.562,39.875,39.317,39.456,1330306,0
2013-05-28,39.885,40.432,39.726,40.268,2510220,0
2013-05-29,39.894,40.196,39.667,39.902,2111589,0
2013-05-30,39.971,40.187,39.752,39.821,1407927,0
2013-05-31,39.632,39.95,38.836,38.836,2834724,0
2013-06-03,38.959,39.359,38.645,39.228,2034353,0
2013-06-04,39.237,39.716,38.941,39.405,1948698,0
2013-06-05,39.16,39.439,38.661,38.69,1498620,0
2013-06-06,38.715,38.906,38.392,38.812,1778151,0
2013-06-07,38.924,39.221,38.384,38.819,1758474,0
2013-06-10,38.755,39.012,38.505,38.715,1995404,0
2013-06-11,38.12,38.435,37.922,38.071,2277910,0
2013-06-12,38.304,38.566,37.946,38.322,2862310,0
2013-06-13,38.007,39.658,38.007,39.472,4102790,0
2013-06-14,39.526,39.621,38.68,39.004,2489510,0
2013-06-17,39.265,39.569,39.004,39.246,2391940,0
2013-06-18,39.184,39.43,38.924,39.153,2718385,0
2013-06-19,39.046,39.535,38.933,39.135,1930708,0
2013-06-20,38.591,39.481,38.2,38.392,3683589,0
2013-06-21,38.765,39.004,38.191,38.392,3171547,0
2013-06-24,37.956,37.972,36.838,37.631,2690739,0
2013-06-25,38.043,38.295,37.544,38.112,1999894,0
2013-06-26,38.612,38.612,37.82,38.417,1884047,0
2013-06-27,38.673,39.235,38.673,38.787,1537891,0
2013-06-28,38.787,38.867,38.091,38.118,2551077,0
2013-07-01,38.436,38.875,38.331,38.576,1625870,0
2013-07-02,38.488,38.744,38.022,38.543,1857235,0
2013-07-03,38.171,38.543,38.04,38.322,998066,0
2013-07-05,38.639,38.759,37.934,38.584,1094596,0
2013-07-08,38.824,39.025,38.453,38.612,1519967,0
2013-07-09,38.982,39.623,38.982,39.414,2098735,0
2013-07-10,39.44,39.571,38.517,38.859,2461403,0
2013-07-11,39.597,40.47,39.482,40.144,3223632,0
2013-07-12,40.02,40.126,39.245,39.491,2194718,0
2013-07-15,39.349,40.02,39.307,39.843,1264130,0
2013-07-16,39.967,40.039,39.042,39.386,1535117,0
2013-07-17,39.633,39.975,39.519,39.852,1598018,0
2013-07-18,39.852,40.671,39.729,40.17,2550325,0
2013-07-19,40.276,40.363,39.456,40.163,3662223,0
2013-07-22,40.276,40.724,40.276,40.539,1578221,0
2013-07-23,40.818,41.059,40.619,40.917,1929291,0
2013-07-24,40.715,40.715,39.975,40.335,2744178,0
2013-07-25,40.267,41.05,40.144,41.006,2293858,0
2013-07-26,40.752,41.296,40.643,41.279,1763240,0
2013-07-29,41.243,41.429,40.809,41.191,1869828,0
2013-07-30,41.191,41.401,40.742,41.173,1501531,0
2013-07-31,41.198,41.656,41.12,41.164,2250565,0
2013-08-01,41.507,41.727,41.279,41.481,1200168,0
2013-08-02,41.384,41.542,41.006,41.524,1791606,0
2013-08-05,41.491,41.491,41.015,41.083,1337346,0
2013-08-06,41.033,41.164,40.802,40.917,1865483,0
2013-08-07,40.809,41.12,40.529,40.695,1635936,0
2013-08-08,41.101,41.975,41.083,41.639,2478414,0
2013-08-09,41.779,43.697,41.779,43.311,4886320,0
2013-08-12,43.239,43.724,42.607,42.803,3710551,0
2013-08-13,42.985,43.098,42.147,42.361,2415394,0
2013-08-14,42.361,42.705,41.991,41.991,2146258,0
2013-08-15,41.567,41.718,41.205,41.559,2025702,0
2013-08-16,41.409,41.665,41.12,41.286,1936452,0
2013-08-19,41.215,41.269,40.511,40.628,1829519,0
2013-08-20,40.539,41.183,40.327,40.9,1882000,0
2013-08-21,40.752,40.802,40.09,40.24,1360598,0
2013-08-22,40.432,41.243,40.373,40.883,1364941,0
2013-08-23,40.968,41.092,40.601,40.76,1567271,0
2013-08-26,40.856,41.12,40.652,40.695,1411947,0
2013-08-27,40.231,40.382,39.941,40.062,2525440,0
2013-08-28,40.046,40.363,39.88,40.179,1768041,0
2013-08-29,40.004,40.583,39.897,40.231,1493831,0
2013-08-30,40.293,40.47,39.88,40.03,1987478,0
2013-09-03,40.484,40.837,40.033,40.196,1835056,0
2013-09-04,40.119,40.801,40.041,40.784,1236983,0
2013-09-05,40.777,41.217,40.759,41.006,1625420,0
2013-09-06,41.156,41.313,40.529,41.015,2001990,0
2013-09-09,41.215,42.043,41.191,41.955,1813723,0
2013-09-10,42.185,42.692,41.997,42.214,1603754,0
2013-09-11,42.156,42.906,41.999,42.835,2132942,0
2013-09-12,42.589,42.659,42.352,42.545,1919072,0
2013-09-13,42.52,42.644,42.272,42.505,1639923,0
2013-09-16,43.124,43.266,42.967,43.197,3471069,0
2013-09-17,43.256,44.111,43.221,43.53,3112185,0
2013-09-18,43.548,44.94,43.32,44.763,4045911,0
2013-09-19,44.876,45.1,44.172,44.172,3076615,0
2013-09-20,44.162,44.472,44.1,44.321,3420420,0
2013-09-23,44.177,44.464,43.886,43.894,4235891,0
2013-09-24,43.922,44.408,43.825,44.259,3051415,0
2013-09-25,44.383,44.401,43.86,43.86,1957807,0
2013-09-26,43.912,44.154,43.292,43.717,1942386,0
2013-09-27,43.407,43.454,42.867,43.255,1578866,0
2013-09-30,42.778,43.798,42.627,43.454,1980869,0
2013-10-01,43.338,43.975,43.205,43.398,1579376,0
2013-10-02,43.132,43.515,43.072,43.285,2480254,0
2013-10-03,43.285,43.531,42.707,42.939,2196891,0
2013-10-04,42.939,43.33,42.725,43.239,1535263,0
2013-10-07,42.806,43.285,42.548,43.027,1298573,0
2013-10-08,43.055,43.214,42.442,42.567,1512124,0
2013-10-09,42.725,42.725,41.989,42.175,1893937,0
2013-10-10,42.505,42.912,42.468,42.883,2230138,0
2013-10-11,42.859,43.515,42.815,43.372,1420300,0
2013-10-14,43.072,43.86,43.063,43.682,1469567,0
2013-10-15,43.648,44.577,43.648,43.86,2647541,0
2013-10-16,44.373,44.614,43.877,44.162,2148246,0
2013-10-17,44.294,45.153,43.7,45.021,2893559,0
2013-10-18,45.199,45.428,44.764,45.286,3049759,0
2013-10-21,45.377,45.642,44.657,44.968,2065887,0
2013-10-22,45.117,45.766,45.057,45.58,1841067,0
2013-10-23,45.217,45.545,44.693,45.367,1328674,0
2013-10-24,45.595,45.916,45.436,45.517,1360746,0
2013-10-25,45.517,45.595,45.295,45.564,1525698,0
2013-10-28,45.428,45.661,45.144,45.322,1040198,0
2013-10-29,45.464,45.738,45.235,45.695,1767832,0
2013-10-30,45.642,45.785,45.261,45.545,1420067,0
2013-10-31,45.473,46.332,45.349,45.892,2059417,0
2013-11-01,45.996,47.147,45.916,46.758,2650984,0
2013-11-04,47.087,47.503,47.016,47.246,2108906,0
2013-11-05,46.99,47.634,46.59,47.441,1966445,0
2013-11-06,47.612,48.026,47.477,47.945,1757804,0
2013-11-07,48.097,48.134,47.343,47.433,1953614,0
2013-11-08,47.433,48.514,47.263,48.414,1741662,0
2013-11-11,48.424,48.424,48.061,48.282,1143334,0
2013-11-12,48.142,48.142,47.271,47.671,1328665,0
2013-11-13,46.821,46.945,46.121,46.437,4846329,0
2013-11-14,46.626,47.271,46.165,47.068,2748758,0
2013-11-15,47.174,47.698,47.039,47.52,1430696,0
2013-11-18,47.147,47.441,46.74,46.99,1389749,0
2013-11-19,47.008,47.546,46.873,47.164,1394685,0
2013-11-20,47.255,47.52,46.563,46.716,1393832,0
2013-11-21,46.925,47.068,46.553,47.023,1121782,0
2013-11-22,46.437,46.59,45.632,46.068,1873798,0
2013-11-25,46.058,46.068,45.622,45.793,1256450,0
2013-11-26,45.679,45.785,45.359,45.545,1685773,0
2013-11-27,45.703,45.898,45.134,45.181,1436928,0
2013-11-29,45.436,45.58,44.693,45.261,1142161,0
2013-12-02,45.34,45.34,44.807,44.861,1475474,0
2013-12-03,44.916,45.482,44.614,44.807,1935382,0
2013-12-04,44.869,46.083,44.737,45.622,2396837,0
2013-12-05,45.622,46.139,45.508,45.969,2098635,0
2013-12-06,46.37,46.626,46.014,46.28,1453874,0
2013-12-09,46.263,46.677,46.263,46.547,1205265,0
2013-12-10,46.616,46.973,46.377,46.867,1801432,0
2013-12-11,46.867,46.867,45.545,45.604,2001142,0
2013-12-12,45.455,45.651,45.217,45.403,1215584,0
2013-12-13,45.455,45.845,45.436,45.729,1235236,0
2013-12-16,45.828,46.298,45.651,46.139,2061197,0
2013-12-17,46.05,46.139,45.153,45.661,2234279,0
2013-12-18,45.836,45.882,44.666,45.776,2212228,0
2013-12-19,45.747,46.687,45.651,46.437,1824577,0
2013-12-20,46.59,46.758,46.05,46.083,2277187,0
2013-12-23,46.377,46.616,46.13,46.465,1559763,0
2013-12-24,46.616,47.414,46.474,47.263,966468,0
2013-12-26,47.352,47.707,47.28,47.556,1229087,0
2013-12-27,47.797,48.315,47.663,48.2,2073437,0
2013-12-30,48.092,48.351,47.672,47.744,1307690,0
2013-12-31,47.744,48.03,47.476,47.644,1356650,0
2014-01-02,47.565,47.644,46.87,47.064,1805261,0
2014-01-03,47.083,47.253,46.87,47.112,951232,0
2014-01-06,47.236,47.307,46.592,46.885,1635283,0
2014-01-07,46.968,47.413,46.94,47.122,1933146,0
2014-01-08,47.103,47.663,46.806,47.369,2376589,0
2014-01-09,47.593,47.628,46.878,47.074,1886932,0
2014-01-10,47.199,47.298,46.752,47.261,1580468,0
2014-01-13,47.112,47.35,45.905,46.002,2583980,0
2014-01-14,45.931,46.164,45.361,46.03,3009761,0
2014-01-15,45.994,46.307,45.781,46.002,1766632,0
2014-01-16,46.101,46.371,45.958,46.253,1682236,0
2014-01-17,46.342,46.504,45.789,45.86,3686363,0
2014-01-21,46.04,46.04,45.001,45.297,2640896,0
2014-01-22,45.431,45.592,44.977,45.253,2279098,0
2014-01-23,45.11,45.174,44.567,44.772,2070459,0
2014-01-24,44.433,44.46,43.396,43.522,3627874,0
2014-01-27,43.54,43.809,42.87,43.217,2988065,0
2014-01-28,43.736,45.486,43.067,43.727,4001933,0
2014-01-29,43.167,43.611,42.684,43.226,3502692,0
2014-01-30,43.443,43.557,42.703,43.369,2214449,0
2014-01-31,43.003,43.592,42.636,43.157,2098719,0
2014-02-03,43.067,43.252,41.549,41.612,2657593,0
2014-02-04,41.907,42.013,41.406,41.754,2593691,0
2014-02-05,41.781,42.237,41.639,42.121,2408056,0
2014-02-06,42.137,43.217,42.095,43.128,3960142,0
2014-02-07,43.424,43.53,42.694,43.242,2534952,0
2014-02-10,43.252,43.29,42.87,43.032,2070534,0
2014-02-11,43.109,43.799,43.003,43.648,4786489,0
2014-02-12,43.843,45.077,43.843,44.834,3431607,0
2014-02-13,44.433,45.145,44.387,45.118,1814358,0
2014-02-14,45.11,45.879,45.03,45.815,1792759,0
2014-02-18,45.789,46.012,45.558,45.815,2079684,0
2014-02-19,45.567,45.958,45.191,45.228,2283394,0
2014-02-20,45.201,45.656,45.039,45.6,1597393,0
2014-02-21,45.684,45.726,44.968,45.001,2172705,0
2014-02-24,45.095,45.095,44.351,44.359,2081986,0
2014-02-25,44.218,44.335,43.433,43.952,2389655,0
2014-02-26,44.058,44.494,43.924,44.236,1400896,0
2014-02-27,44.308,45.021,44.308,44.952,1326879,0
2014-02-28,44.906,45.164,44.494,44.841,1323126,0
2014-03-03,44.414,44.826,43.995,44.236,2032270,0
2014-03-04,44.673,45.244,44.63,45.154,1739196,0
2014-03-05,45.068,45.415,44.868,45.324,1330305,0
2014-03-06,45.531,45.913,45.068,45.154,2787393,0
2014-03-07,45.244,45.315,44.567,44.763,2461474,0
2014-03-10,44.512,44.682,44.065,44.254,2057402,0
2014-03-11,44.53,44.548,44.013,44.065,1847258,0
2014-03-12,43.952,44.326,43.666,43.692,2171797,0
2014-03-13,43.809,44.12,43.058,43.424,2769185,0
2014-03-14,42.949,43.308,42.735,43.29,3418095,0
2014-03-17,43.557,44.53,43.548,44.157,2338238,0
2014-03-18,44.013,44.63,43.77,44.53,2776820,0
2014-03-19,44.504,44.504,43.995,44.245,2108514,0
2014-03-20,43.985,44.451,43.817,44.433,1546821,0
2014-03-21,44.745,46.164,44.574,45.726,6144730,0
2014-03-24,45.781,45.897,44.992,45.44,2273096,0
2014-03-25,45.735,46.155,45.627,45.807,2056882,0
2014-03-26,46.164,46.396,45.263,45.263,2213938,0
2014-03-27,45.253,45.424,44.922,45.125,1574458,0
2014-03-28,45.335,45.416,44.803,45.009,1615113,0
2014-03-31,45.288,45.659,45.163,45.441,1623377,0
2014-04-01,45.677,45.829,45.335,45.523,1762011,0
2014-04-02,45.533,46.063,45.46,45.963,1533100,0
2014-04-03,46.036,46.736,45.926,46.351,1646317,0
2014-04-04,46.665,46.915,45.729,45.946,1946485,0
2014-04-07,45.936,46.261,45.371,45.729,1651951,0
2014-04-08,45.918,46.673,45.785,46.37,2538497,0
2014-04-09,46.584,47.411,46.566,47.214,2049270,0
2014-04-10,47.186,47.186,45.936,46.036,2353395,0
2014-04-11,45.677,45.973,45.271,45.578,2408501,0
2014-04-14,46.072,46.846,45.973,46.602,2263332,0
2014-04-15,46.331,46.495,45.478,46.467,1891660,0
2014-04-16,46.762,46.944,46.152,46.944,2210770,0
2014-04-17,46.712,47.275,46.566,46.88,3414418,0
2014-04-21,46.846,47.167,46.593,46.799,1894660,0
2014-04-22,47.241,47.241,46.611,46.972,2034882,0
2014-04-23,46.915,47.348,46.62,47.241,2597862,0
2014-04-24,47.241,47.241,45.954,46.296,2925333,0
2014-04-25,45.946,46.575,45.703,45.954,2137488,0
2014-04-28,45.946,45.983,45.19,45.611,1915469,0
2014-04-29,45.884,46.486,45.677,46.448,2120603,0
2014-04-30,46.279,46.611,46.181,46.53,1470029,0
2014-05-01,46.438,46.888,46.205,46.657,1316446,0
2014-05-02,46.754,47.501,46.638,47.069,1451252,0
2014-05-05,46.88,46.954,46.214,46.504,1346678,0
2014-05-06,46.548,46.665,46.181,46.214,842029,0
2014-05-07,46.306,47.204,46.306,47.167,1786783,0
2014-05-08,47.107,47.555,46.584,46.781,1140625,0
2014-05-09,46.647,46.781,46.224,46.448,1161792,0
2014-05-12,46.88,47.824,46.846,47.798,1591464,0
2014-05-13,47.752,47.852,47.214,47.313,1363969,0
2014-05-14,47.456,47.987,47.366,47.611,1534172,0
2014-05-15,47.564,47.592,46.486,46.906,1281507,0
2014-05-16,46.837,47.088,46.312,46.88,1296408,0
2014-05-19,46.789,47.186,46.772,47.142,1298406,0
2014-05-20,46.828,47.098,45.926,46.126,1456719,0
2014-05-21,46.306,46.584,45.793,46.181,2171613,0
2014-05-22,46.306,46.37,45.729,45.801,1982108,0
2014-05-23,45.909,46.322,45.729,46.279,1111739,0
2014-05-27,46.361,46.781,46.243,46.673,947568,0
2014-05-28,46.692,46.846,46.054,46.098,1121575,0
2014-05-29,46.189,46.548,45.846,46.486,1322505,0
2014-05-30,46.088,46.171,45.353,45.523,2104291,0
2014-06-02,45.62,45.64,45.144,45.306,1733404,0
2014-06-03,45.075,45.306,44.822,45.297,1659021,0
2014-06-04,45.117,45.63,45.047,45.134,2087740,0
2014-06-05,45.325,46.079,45.134,45.829,1605554,0
2014-06-06,45.874,46.288,45.587,46.063,1728973,0
2014-06-09,46.072,46.233,45.513,45.667,1762858,0
2014-06-10,45.587,45.801,45.38,45.578,1029558,0
2014-06-11,45.495,45.747,45.335,45.667,1260073,0
2014-06-12,45.542,45.569,45.066,45.228,1250044,0
2014-06-13,45.315,45.81,45.219,45.711,1447590,0
2014-06-16,45.72,45.909,45.219,45.306,1426660,0
2014-06-17,45.228,46.224,45.019,46.017,1624736,0
2014-06-18,46.261,46.746,46.072,46.72,1679156,0
2014-06-19,46.702,46.954,46.351,46.467,1229076,0
2014-06-20,45.38,45.992,45.103,45.424,3842646,0
2014-06-23,45.335,45.344,44.588,45.103,3012429,0
2014-06-24,45.094,45.288,44.787,44.857,2422010,0
2014-06-25,44.857,45.297,44.704,45.236,1973549,0
2014-06-26,45.316,45.489,44.974,45.152,1738380,0
2014-06-27,44.964,45.133,44.365,44.467,2763877,0
2014-06-30,44.357,44.692,44.131,44.611,2070898,0
2014-07-01,44.774,45.007,44.51,44.519,1613280,0
2014-07-02,44.593,45.045,44.566,44.981,1526396,0
2014-07-03,45.055,45.969,45.035,45.77,1929792,0
2014-07-07,45.417,45.506,44.91,44.998,2561192,0
2014-07-08,45.21,45.288,44.673,45.143,1510022,0
2014-07-09,45.228,45.715,45.19,45.471,2133149,0
2014-07-10,45.152,45.381,44.91,44.998,1454521,0
2014-07-11,44.621,45.035,44.556,44.764,1998015,0
2014-07-14,45.017,45.065,44.41,44.593,1677860,0
2014-07-15,44.764,45.045,44.547,44.928,1854255,0
2014-07-16,45.279,45.889,45.253,45.741,2231373,0
2014-07-17,45.372,45.698,45.026,45.109,1674052,0
2014-07-18,45.219,45.733,45.162,45.535,2180407,0
2014-07-21,45.462,45.869,45.219,45.698,1695732,0
2014-07-22,45.879,46.085,45.796,45.914,1467714,0
2014-07-23,45.951,46.241,45.661,46.194,2990481,0
2014-07-24,46.948,47.951,46.114,46.295,2051445,0
2014-07-25,46.287,46.513,46.06,46.495,1481432,0
2014-07-28,46.395,46.748,46.16,46.413,1334103,0
2014-07-29,46.567,46.748,46.194,46.212,1245674,0
2014-07-30,46.792,46.928,46.321,46.413,2064705,0
2014-07-31,46.014,46.43,45.424,45.489,1821676,0
2014-08-01,45.19,45.914,44.854,45.116,1675757,0
2014-08-04,45.326,45.535,44.881,45.462,1327706,0
2014-08-05,45.133,45.806,45.017,45.263,1261847,0
2014-08-06,45.102,46.043,45.102,45.86,1543194,0
2014-08-07,45.96,46.077,45.182,45.372,1372072,0
2014-08-08,45.354,46.278,45.298,46.259,1055803,0
2014-08-11,46.467,46.639,46.141,46.169,1303768,0
2014-08-12,46.15,46.311,45.897,46.232,1022989,0
2014-08-13,46.386,47.573,46.35,47.544,2472284,0
2014-08-14,47.663,47.708,47.093,47.272,1910992,0
2014-08-15,47.582,47.69,47.045,47.103,1540818,0
2014-08-18,47.409,48.606,47.382,48.596,2950442,0
2014-08-19,48.742,49.166,48.578,48.912,2292451,0
2014-08-20,48.822,49.267,48.687,48.977,1304132,0
2014-08-21,48.866,48.931,48.541,48.687,1330505,0
2014-08-22,48.541,48.841,48.433,48.687,1296413,0
2014-08-25,48.967,49.184,48.742,48.941,1038211,0
2014-08-26,49.067,49.455,49.013,49.239,1177446,0
2014-08-27,49.239,49.455,48.95,49.193,998804,0
2014-08-28,48.767,48.922,48.497,48.876,929222,0
2014-08-29,49.049,49.259,48.831,49.202,937321,0
2014-09-02,49.202,49.321,48.831,48.841,1637137,0
2014-09-03,49.374,50.053,49.374,49.837,2000120,0
2014-09-04,49.817,50.805,49.792,50.533,2642611,0
2014-09-05,50.443,50.789,50.254,50.759,1369242,0
2014-09-08,50.725,50.769,49.945,50.209,1765022,0
2014-09-09,50.162,50.363,49.807,50,1445548,0
2014-09-10,49.991,50.037,49.43,49.682,1286087,0
2014-09-11,49.53,49.973,49.491,49.973,1081308,0
2014-09-12,49.827,49.973,49.565,49.783,1831649,0
2014-09-15,50.499,51.238,50.043,50.137,2817459,0
2014-09-16,49.882,50.616,49.747,50.382,2011870,0
2014-09-17,52.446,53.225,51.856,52.364,6803837,0
2014-09-18,52.809,52.842,52.121,52.618,3107041,0
2014-09-19,52.799,52.819,52.083,52.21,3071029,0
2014-09-22,51.846,52.138,51.357,51.593,2551363,0
2014-09-23,51.593,51.846,51.268,51.357,1789136,0
2014-09-24,51.513,51.53,50.551,50.878,3737659,0
2014-09-25,50.67,50.725,49.656,50.043,2902913,0
2014-09-26,50.384,50.419,49.815,50.365,1775737,0
2014-09-29,49.962,50.181,49.672,49.754,1839747,0
2014-09-30,49.746,50.071,49.097,49.497,1954582,0
2014-10-01,49.497,49.507,47.937,48.175,2594893,0
2014-10-02,48.194,48.294,47.001,47.766,2612860,0
2014-10-03,47.73,48.204,47.255,47.4,2197083,0
2014-10-06,47.702,47.856,46.689,46.916,2880307,0
2014-10-07,46.644,47.128,46.07,46.077,2879124,0
2014-10-08,46.105,46.872,45.413,46.827,3140260,0
2014-10-09,46.788,46.788,45.204,45.258,2409957,0
2014-10-10,45.038,45.569,44.4,44.418,2865978,0
2014-10-13,44.738,45.359,43.917,43.971,3550471,0
2014-10-14,44.428,45.349,44.18,44.692,2699022,0
2014-10-15,43.971,44.976,43.103,44.748,3438702,0
2014-10-16,43.689,45.611,43.689,45.185,2347424,0
2014-10-17,45.569,46.224,45.293,45.512,2931307,0
2014-10-20,45.395,46.124,45.312,46.033,1408272,0
2014-10-21,46.663,47.39,46.433,47.137,2906606,0
2014-10-22,47.245,47.946,47.009,47.153,3187463,0
2014-10-23,47.181,47.302,45.824,46.616,3910831,0
2014-10-24,47.31,48.204,46.889,48.141,3651965,0
2014-10-27,47.702,48.039,47.282,47.602,3309199,0
2014-10-28,47.956,48.814,47.683,48.713,2203822,0
2014-10-29,49.253,49.408,47.602,48.093,5582774,0
2014-10-30,47.966,48.886,47.738,48.396,2789224,0
2014-10-31,48.823,49.326,48.013,49.297,3423315,0
2014-11-03,49.105,49.243,48.212,48.65,2167156,0
2014-11-04,48.469,48.605,47.42,48.212,2147907,0
2014-11-05,48.276,48.595,47.792,48.386,1337162,0
2014-11-06,48.45,48.914,48.204,48.768,1486332,0
2014-11-07,48.832,49.627,48.832,49.408,1664725,0
2014-11-10,49.399,49.815,48.695,48.751,2153795,0
2014-11-11,48.568,48.787,48.386,48.631,1489835,0
2014-11-12,48.377,48.952,48.285,48.577,1724125,0
2014-11-13,48.65,49.153,48.411,48.658,1607625,0
2014-11-14,48.587,49.253,48.411,49.162,1737425,0
2014-11-17,49.105,49.587,48.86,49.37,1552752,0
2014-11-18,49.197,49.672,49.197,49.57,1236222,0
2014-11-19,49.342,49.426,48.476,48.961,1900855,0
2014-11-20,48.486,49.57,48.377,49.452,1330381,0
2014-11-21,50.281,50.436,49.206,49.607,2766004,0
2014-11-24,49.716,50.009,49.143,49.162,2051895,0
2014-11-25,49.342,50.053,49.262,49.835,1439369,0
2014-11-26,49.953,50.029,49.408,49.452,1365345,0
2014-11-28,49.554,49.697,48.623,48.905,1024511,0
2014-12-01,48.924,48.952,48.239,48.587,1694222,0
2014-12-02,48.705,49.052,48.33,48.459,1576403,0
2014-12-03,48.687,50.171,48.667,50.128,2004619,0
2014-12-04,50.154,50.419,49.854,50.273,1601942,0
2014-12-05,50.171,50.299,49.507,49.654,2132090,0
2014-12-08,49.461,49.854,49.133,49.262,1585327,0
2014-12-09,48.742,49.925,48.742,49.805,1407410,0
2014-12-10,49.399,49.47,48.358,48.568,1774394,0
2014-12-11,48.558,49.052,48.204,48.304,1559020,0
2014-12-12,47.875,48.131,47.292,47.31,1715212,0
2014-12-15,47.438,47.674,46.608,46.644,2250787,0
2014-12-16,45.713,46.717,44.31,44.491,4989398,0
2014-12-17,44.784,45.249,44.018,45.128,3914107,0
2014-12-18,45.805,45.904,44.682,45.029,4108275,0
2014-12-19,45.194,45.594,44.555,45.048,4239937,0
2014-12-22,45.048,45.422,44.593,44.63,3143011,0
2014-12-23,45.048,45.705,44.82,45.185,1757471,0
2014-12-24,45.43,45.486,44.912,44.983,753679,0
2014-12-26,45.367,45.367,44.682,44.748,1201695,0
2014-12-29,44.886,45.476,44.768,45.228,1355675,0
2014-12-30,45.162,45.788,45.162,45.493,1443305,0
2014-12-31,45.338,45.769,45.043,45.072,1242110,0
2015-01-02,45.237,45.42,44.566,45.033,1479816,0
2015-01-05,44.574,44.612,43.161,43.317,3041625,0
2015-01-06,43.371,43.416,42.104,42.693,4273588,0
2015-01-07,43.122,43.426,42.912,43.086,2074387,0
2015-01-08,43.28,44.217,42.931,44.134,2895313,0
2015-01-09,44.134,44.208,43.48,43.904,1661893,0
2015-01-12,43.546,43.648,41.965,42.268,3616855,0
2015-01-13,42.157,42.709,41.588,41.955,2314622,0
2015-01-14,41.074,41.304,40.081,40.805,3510783,0
2015-01-15,41.202,41.551,40.56,40.623,2383143,0
2015-01-16,40.67,40.945,40.257,40.815,2781299,0
2015-01-20,40.687,40.945,40.199,40.512,2659728,0
2015-01-21,40.347,40.815,40.228,40.44,2870159,0
2015-01-22,40.679,41.35,40.321,41.21,2715876,0
2015-01-23,41.433,41.551,40.238,40.247,2844689,0
2015-01-26,40.228,41.074,40.027,40.734,2812709,0
2015-01-27,40.512,41.662,39.567,41.186,4755133,0
2015-01-28,41.45,41.56,40.43,40.469,3286223,0
2015-01-29,40.338,40.393,39.449,40.182,3383227,0
2015-01-30,39.77,40.66,39.677,40.108,5482618,0
2015-02-02,40.311,40.762,39.98,40.623,3864467,0
2015-02-03,40.99,42.122,40.633,42.02,5026791,0
2015-02-04,41.478,42.104,41.478,41.81,3768055,0
2015-02-05,42.002,43.866,41.936,43.765,4190128,0
2015-02-06,43.297,44.896,43.288,44.354,6303331,0
2015-02-09,44.28,44.979,44.068,44.154,3629406,0
2015-02-10,43.941,44.033,43.112,43.931,2140132,0
2015-02-11,43.739,44.014,43.28,43.84,2496755,0
2015-02-12,44.362,44.632,44.068,44.428,2384726,0
2015-02-13,44.823,45.182,44.656,44.934,2070560,0
2015-02-17,44.952,44.979,44.309,44.731,1553408,0
2015-02-18,44.51,44.759,44.225,44.336,1517723,0
2015-02-19,44.051,44.482,43.765,44.235,1294514,0
2015-02-20,44.188,44.622,44.004,44.547,1424422,0
2015-02-23,44.115,44.336,43.784,44.106,1660836,0
2015-02-24,44.106,44.832,44.078,44.703,2049345,0
2015-02-25,44.693,44.722,43.581,43.84,1885202,0
2015-02-26,43.996,44.106,43.297,43.426,1448156,0
2015-02-27,43.398,43.71,42.956,43.215,2324515,0
2015-03-02,43.27,43.336,42.902,43.307,1828974,0
2015-03-03,43.215,43.675,43.022,43.326,2047611,0
2015-03-04,42.893,43.729,42.829,43.564,2895713,0
2015-03-05,43.546,43.804,43.022,43.774,2165363,0
2015-03-06,43.581,43.923,43.17,43.215,3283360,0
2015-03-09,43.17,43.426,43.078,43.361,2269512,0
2015-03-10,42.811,43.04,42.215,42.425,3539324,0
2015-03-11,42.315,42.857,42.215,42.709,2053595,0
2015-03-12,43.094,43.381,42.837,43.352,2115737,0
2015-03-13,43.241,43.343,42.59,42.994,2336878,0
2015-03-16,43.04,43.5,42.544,43.463,1884367,0
2015-03-17,43.307,43.71,43.068,43.564,1578016,0
2015-03-18,43.197,45.466,43.05,45.273,3860366,0
2015-03-19,43.996,44.262,41.763,42.36,8444230,0
2015-03-20,42.186,43.59,42.186,43.317,8128736,0
2015-03-23,43.463,44.051,43.446,43.774,2115627,0
2015-03-24,43.692,43.866,43.151,43.206,2388353,0
2015-03-25,43.619,43.757,42.956,42.966,3216102,0
2015-03-26,43.178,43.6,43.003,43.288,2372657,0
2015-03-27,42.93,43.162,42.505,43.069,1946192,0
2015-03-30,43.484,44.067,43.31,43.837,1856404,0
2015-03-31,43.697,44.178,43.113,44.022,2707933,0
2015-04-01,43.401,43.484,42.225,42.892,4073638,0
2015-04-02,42.801,43.864,42.521,43.771,2339560,0
2015-04-06,43.763,43.959,43.235,43.291,2521702,0
2015-04-07,43.44,43.745,43.208,43.541,1649400,0
2015-04-08,43.939,44.281,43.559,44.077,2450769,0
2015-04-09,43.828,44.356,43.523,44.263,2346801,0
2015-04-10,44.169,44.829,44.042,44.66,1992443,0
2015-04-13,44.477,44.559,43.791,43.864,2127943,0
2015-04-14,44.134,44.459,43.652,44.281,2286980,0
2015-04-15,44.626,45.29,44.43,44.941,2744969,0
2015-04-16,44.931,44.931,43.856,43.883,2418866,0
2015-04-17,43.514,43.531,42.651,42.985,2811167,0
2015-04-20,43.18,44.042,43.18,43.883,2068835,0
2015-04-21,43.801,44.245,43.291,43.355,1738807,0
2015-04-22,43.541,43.559,42.976,43.364,2044864,0
2015-04-23,43.355,45.041,42.828,44.846,3605163,0
2015-04-24,45.141,45.375,44.338,44.559,2802813,0
2015-04-27,44.874,45.643,44.874,45.012,2815483,0
2015-04-28,45.115,45.939,45.089,45.901,3165482,0
2015-04-29,45.338,45.901,45.115,45.561,2165517,0
2015-04-30,45.29,45.744,45.061,45.254,3347333,0
2015-05-01,45.662,45.753,44.855,45.385,2390739,0
2015-05-04,45.623,45.792,45.328,45.588,2565862,0
2015-05-05,45.838,46.135,45.161,45.29,1903909,0
2015-05-06,45.533,45.782,44.837,45.002,1995036,0
2015-05-07,44.698,45.131,44.3,45.07,1333672,0
2015-05-08,45.672,45.744,45.236,45.29,1856618,0
2015-05-11,45.385,45.504,45.061,45.318,1728030,0
2015-05-12,45.281,45.347,44.754,44.764,2041247,0
2015-05-13,44.941,45.448,44.874,45.161,1564109,0
2015-05-14,45.595,45.988,45.429,45.939,2794536,0
2015-05-15,45.978,46.106,45.613,45.682,1336099,0
2015-05-18,45.477,45.692,45.199,45.429,1271732,0
2015-05-19,45.199,45.318,44.217,44.41,2111590,0
2015-05-20,44.281,44.717,44.178,44.513,1380088,0
2015-05-21,44.588,44.651,44.013,44.245,1463615,0
2015-05-22,44.096,44.773,43.715,44.549,1891601,0
2015-05-26,44.348,44.41,43.541,43.706,1444033,0
2015-05-27,43.672,44.364,43.595,44.281,1444182,0
2015-05-28,43.975,44.115,43.725,44.067,1037553,0
2015-05-29,43.966,44.217,43.801,43.81,1567157,0
2015-06-01,44.067,44.459,43.531,44.077,1858551,0
2015-06-02,44.226,45.929,44.106,45.763,3333707,0
2015-06-03,45.753,46.959,45.633,46.097,3852193,0
2015-06-04,45.699,46.125,45.181,45.438,1801015,0
2015-06-05,45.457,45.613,45.08,45.309,1246924,0
2015-06-08,45.264,45.533,44.829,44.941,1717664,0
2015-06-09,45.002,45.227,44.727,44.745,1442356,0
2015-06-10,45.264,45.494,45.08,45.29,1352438,0
2015-06-11,45.131,45.57,45.002,45.29,1251729,0
2015-06-12,45.115,45.189,44.469,45.002,1251997,0
2015-06-15,44.477,44.569,43.921,43.995,1533148,0
2015-06-16,43.837,44.616,43.715,44.541,1268302,0
2015-06-17,44.679,44.809,43.995,44.569,929497,0
2015-06-18,43.697,44.513,43.662,44.31,2701794,0
2015-06-19,44.087,44.393,43.837,43.995,2268193,0
2015-06-22,43.995,44.459,43.549,43.689,1965127,0
2015-06-23,43.828,44.635,43.586,44.549,1670677,0
2015-06-24,44.485,44.708,43.883,43.93,1561003,0
2015-06-25,43.995,44.504,43.771,43.81,1550097,0
2015-06-26,43.821,44.241,43.13,43.177,2631348,0
2015-06-29,42.86,43.241,41.944,42.019,2138179,0
2015-06-30,42.393,42.439,40.992,41.142,2853551,0
2015-07-01,41.403,41.909,41.263,41.533,2368161,0
2015-07-02,41.533,41.691,40.769,41.31,2108079,0
2015-07-06,40.702,41.394,40.432,40.74,1844140,0
2015-07-07,40.385,41.31,39.433,41.18,3467404,0
2015-07-08,40.872,40.891,39.908,39.956,2059020,0
2015-07-09,40.646,40.788,40.105,40.105,1701888,0
2015-07-10,40.573,40.891,40.394,40.471,1355146,0
2015-07-13,40.862,41.44,40.423,41.215,1703923,0
2015-07-14,41.031,41.365,40.788,41.244,1135787,0
2015-07-15,41.244,41.244,40.347,40.628,1537472,0
2015-07-16,41.021,41.021,40.236,40.385,1705316,0
2015-07-17,40.236,40.442,39.675,39.854,2033310,0
2015-07-20,39.825,39.863,39.294,39.377,2009422,0
2015-07-21,39.349,40.385,39.349,39.751,3158797,0
2015-07-22,39.275,39.657,38.705,39.377,3387280,0
2015-07-23,39.714,41.049,39.675,40.6,4277323,0
2015-07-24,40.564,40.666,39.629,39.806,3619832,0
2015-07-27,39.629,41.348,39.443,40.891,4607352,0
2015-07-28,41.458,41.85,41.085,41.543,4136996,0
2015-07-29,41.665,42.486,41.524,42.421,3227350,0
2015-07-30,42.384,42.72,41.478,41.87,2687907,0
2015-07-31,42.178,42.309,41.085,41.205,3349575,0
2015-08-03,41.085,41.58,40.656,41.57,1924448,0
2015-08-04,41.786,42.084,41.59,42,2012422,0
2015-08-05,42.29,43.093,42.29,42.466,2378657,0
2015-08-06,42.421,42.925,42.28,42.663,2160697,0
2015-08-07,42.421,43.019,41.99,42.14,2487170,0
2015-08-10,42.29,43.606,41.934,43.587,2396654,0
2015-08-11,42.579,42.86,42.094,42.271,2556458,0
2015-08-12,41.909,41.982,40.927,41.767,2258901,0
2015-08-13,41.609,42.476,41.422,42.439,2169565,0
2015-08-14,42.457,43.4,42.345,43.233,2292965,0
2015-08-17,42.999,43.876,42.785,43.84,2230086,0
2015-08-18,43.596,43.813,43.223,43.373,1342186,0
2015-08-19,43.083,43.383,42.71,42.99,1866634,0
2015-08-20,43.009,43.065,41.749,41.831,2240585,0
2015-08-21,41.543,41.543,40.461,40.461,2940920,0
2015-08-24,38.415,40.404,38.088,38.687,3709700,0
2015-08-25,39.835,40.048,37.819,37.846,3066568,0
2015-08-26,38.742,38.873,37.93,38.818,3217284,0
2015-08-27,39.424,40.347,39.386,40.265,3778260,0
2015-08-28,40.114,40.721,39.433,40.432,2407152,0
2015-08-31,40.153,40.535,39.723,40.414,2487812,0
2015-09-01,39.266,40.011,38.901,39.237,2235548,0
2015-09-02,39.937,40.004,39.312,39.956,1657969,0
2015-09-03,40.451,41.58,40.011,40.031,4386689,0
2015-09-04,39.667,39.742,38.837,38.901,3655717,0
2015-09-08,40.172,40.172,38.996,39.733,5844777,0
2015-09-09,40.432,40.48,38.742,38.789,5245773,0
2015-09-10,38.75,39.518,38.705,39.049,3330612,0
2015-09-11,39.024,39.321,38.808,39.321,1613088,0
2015-09-14,39.162,39.208,37.809,38.023,2603498,0
2015-09-15,38.098,38.303,37.763,38.182,2697441,0
2015-09-16,38.65,39.377,38.529,38.873,2572113,0
2015-09-17,38.827,39.396,38.398,38.601,2278463,0
2015-09-18,38.107,38.145,37.362,37.576,3157941,0
2015-09-21,37.716,37.893,37.212,37.612,2606713,0
2015-09-22,36.866,37.136,36.157,36.53,2642704,0
2015-09-23,36.707,36.782,35.812,35.903,2054680,0
2015-09-24,35.633,36.268,35.457,36.063,4930566,0
2015-09-25,36.465,36.642,35.736,35.952,2926995,0
2015-09-28,35.568,35.604,34.653,34.879,3017646,0
2015-09-29,35.029,35.416,34.662,35.029,3295322,0
2015-09-30,35.548,35.709,34.896,35.396,2529308,0
2015-10-01,35.642,35.895,35.105,35.454,2961163,0
2015-10-02,35.151,35.905,34.851,35.823,3985278,0
2015-10-05,36.501,37.605,36.463,37.536,3609348,0
2015-10-06,37.612,37.745,36.736,37.63,4500197,0
2015-10-07,38.319,38.743,37.066,38.253,3280480,0
2015-10-08,38.14,39.092,38.076,38.894,2161095,0
2015-10-09,39.122,39.535,38.772,39.092,1858019,0
2015-10-12,39.224,39.224,38.601,38.912,1682687,0
2015-10-13,38.45,39.593,38.291,39.151,1895043,0
2015-10-14,39.357,39.667,38.849,39.151,1782808,0
2015-10-15,39.205,39.78,39.054,39.762,1655618,0
2015-10-16,39.97,39.97,39.234,39.744,2176901,0
2015-10-19,39.384,39.452,38.489,38.781,1854497,0
2015-10-20,38.489,39.072,38.319,38.538,2030617,0
2015-10-21,38.631,38.912,37.905,37.989,2394369,0
2015-10-22,38.217,40.345,38.066,40.159,2718875,0
2015-10-23,40.545,41.204,40.3,41.006,2925413,0
2015-10-26,40.723,40.949,39.857,39.951,1825241,0
2015-10-27,39.875,40.195,39.442,39.96,2211909,0
2015-10-28,39.96,40.495,39.63,40.204,2297730,0
2015-10-29,39.875,40.271,39.735,39.885,2047484,0
2015-10-30,40.101,40.29,39.79,39.875,3039772,0
2015-11-02,39.857,41.411,39.695,41.045,2283771,0
2015-11-03,40.997,41.402,40.495,40.903,3155604,0
2015-11-04,40.939,40.958,39.535,40.271,2523827,0
2015-11-05,40.186,40.29,39.593,39.857,1822695,0
2015-11-06,39.46,39.762,38.96,39.685,2156429,0
2015-11-09,39.676,39.79,38.932,39.384,2173906,0
2015-11-10,39.122,39.384,38.894,39.327,1730511,0
2015-11-11,39.554,39.573,38.555,38.858,1775171,0
2015-11-12,38.217,38.226,37.076,37.811,3943799,0
2015-11-13,37.82,38.839,37.811,38.3,1718842,0
2015-11-16,38.263,39.035,38.131,38.743,1719054,0
2015-11-17,38.781,38.866,38.076,38.217,1985107,0
2015-11-18,38.659,39.771,38.582,39.752,1803389,0
2015-11-19,39.658,39.941,39.291,39.414,1708446,0
2015-11-20,39.602,39.875,38.772,38.951,1992106,0
2015-11-23,38.885,39.263,38.244,38.329,1584330,0
2015-11-24,38.45,39.838,38.319,39.744,3327145,0
2015-11-25,39.535,39.667,39.092,39.254,1603955,0
2015-11-27,39.082,39.469,38.904,39.357,662055,0
2015-11-30,39.082,39.384,38.582,39.072,3076581,0
2015-12-01,39.309,39.79,39.072,39.744,1792630,0
2015-12-02,39.365,39.573,38.819,38.885,1928795,0
2015-12-03,39.151,39.175,38.121,38.538,1917785,0
2015-12-04,38.573,38.829,38.253,38.743,1858339,0
2015-12-07,38.329,38.329,37.49,37.989,1667816,0
2015-12-08,37.009,37.97,36.915,37.198,2444380,0
2015-12-09,37.63,38.367,37.526,37.708,1928671,0
2015-12-10,37.64,39.072,37.566,38.678,2585318,0
2015-12-11,38.103,38.387,37.63,37.698,2665620,0
2015-12-14,37.98,38.509,37.595,37.839,2582395,0
2015-12-15,38.093,38.253,37.605,37.867,2354269,0
2015-12-16,36.246,37.009,35.51,36.443,5534178,0
2015-12-17,36.019,36.556,35.577,36.264,3391537,0
2015-12-18,36.114,36.943,35.935,36.642,6100228,0
2015-12-21,36.963,37.678,36.811,37.451,3409784,0
2015-12-22,37.5,38.885,37.471,38.762,3404584,0
2015-12-23,39.272,39.78,38.339,38.688,3599671,0
2015-12-24,38.659,38.899,38.347,38.715,662377,0
2015-12-28,38.413,38.423,37.726,38.291,1867140,0
2015-12-29,38.609,38.724,38.096,38.516,1618129,0
2015-12-30,38.276,38.545,38.152,38.383,2064629,0
2015-12-31,38.392,38.777,38.182,38.343,2008266,0
2016-01-04,37.716,38.115,37.325,37.629,4235558,0
2016-01-05,37.963,38.087,37.544,38.02,3693789,0
2016-01-06,37.315,37.781,37.202,37.45,1714215,0
2016-01-07,36.716,36.736,35.19,35.536,5903676,0
2016-01-08,35.641,35.917,34.595,34.67,3574564,0
2016-01-11,34.956,35.032,34.063,34.386,3504376,0
2016-01-12,34.68,35.061,33.719,34.528,4465801,0
2016-01-13,34.833,35.269,33.824,33.891,3658677,0
2016-01-14,34.138,34.813,33.777,34.462,4013905,0
2016-01-15,33.568,33.815,33.035,33.445,3533870,0
2016-01-19,34.054,34.158,33.055,33.558,3432117,0
2016-01-20,32.929,33.682,32.255,33.282,3761568,0
2016-01-21,33.252,33.852,33.015,33.311,2970306,0
2016-01-22,33.911,34.118,33.321,33.644,2980654,0
2016-01-25,33.558,33.852,33.129,33.168,2445163,0
2016-01-26,33.615,35.091,33.539,34.766,3896151,0
2016-01-27,34.205,34.852,33.843,33.966,3496921,0
2016-01-28,35.205,35.205,33.208,34.861,4172560,0
2016-01-29,34.928,37.212,34.861,37.172,6335399,0
2016-02-01,36.83,37.325,36.156,37.278,3527435,0
2016-02-02,36.793,36.879,36.327,36.623,3099512,0
2016-02-03,37.088,38.069,36.603,37.972,2984928,0
2016-02-04,38.373,39.162,38.152,38.506,3056012,0
2016-02-05,38.192,39.238,37.745,37.982,2924631,0
2016-02-08,37.934,38.029,37.212,37.478,2730509,0
2016-02-09,37.03,37.468,36.431,37.02,2859049,0
2016-02-10,37.098,38.001,36.869,37.059,1707164,0
2016-02-11,36.641,36.811,35.879,36.489,2201853,0
2016-02-12,37.287,38.115,36.768,38.087,2670408,0
2016-02-16,38.276,38.535,37.725,38.23,2575529,0
2016-02-17,38.58,39.08,38.486,38.781,2747590,0
2016-02-18,38.742,38.849,37.892,38.087,2673901,0
2016-02-19,37.925,37.934,37.212,37.478,2846884,0
2016-02-22,37.916,38.152,37.639,37.83,2798727,0
2016-02-23,37.458,37.639,36.992,37.011,2203377,0
2016-02-24,36.403,37.162,35.937,37.128,3108633,0
2016-02-25,37.049,37.82,36.907,37.82,2272450,0
2016-02-26,37.982,38.457,37.771,38.02,1945759,0
2016-02-29,37.401,37.963,37.182,37.43,2960530,0
2016-03-01,38.02,39.199,37.697,38.972,2284099,0
2016-03-02,39.342,40.256,39.208,40.189,3125855,0
2016-03-03,40.237,41.107,40.094,40.675,4169750,0
2016-03-04,40.865,41.711,40.152,40.875,3619186,0
2016-03-07,41.064,42.596,40.914,42.586,3832356,0
2016-03-08,41.996,42.767,41.903,42.168,3941433,0
2016-03-09,42.311,42.606,41.18,41.427,2971861,0
2016-03-10,41.484,42.881,41.35,42.806,2873581,0
2016-03-11,43.159,43.234,42.13,43.177,3094394,0
2016-03-14,42.854,43.434,42.52,42.957,2501714,0
2016-03-15,42.56,43.282,42.235,42.863,2234829,0
2016-03-16,42.55,43.395,42.33,43.282,3415206,0
2016-03-17,43.634,44.489,43.054,44.385,3266686,0
2016-03-18,44.489,45.062,44.091,44.433,3278304,0
2016-03-21,44.31,44.423,43.634,44.157,1896874,0
2016-03-22,43.7,44.586,43.681,44.329,2070783,0
2016-03-23,43.852,44.404,43.653,43.815,2647052,0
2016-03-24,43.348,44.281,43.311,44.223,2098178,0
2016-03-28,44.3,44.899,43.967,44.586,2771555,0
2016-03-29,44.378,45.338,44.082,45.308,2793811,0
2016-03-30,45.625,46.54,45.318,46.336,5201855,0
2016-03-31,46.211,46.221,45.328,45.367,4156931,0
2016-04-01,44.917,45.635,44.81,45.578,2518052,0
2016-04-04,45.472,45.831,44.695,44.773,2456654,0
2016-04-05,44.6,45.14,44.6,44.867,2136294,0
2016-04-06,44.927,45.318,44.467,45.289,1788150,0
2016-04-07,44.867,45.07,44.341,44.656,2257298,0
2016-04-08,45.204,45.798,45.1,45.358,2162403,0
2016-04-11,45.664,46.336,45.625,45.722,2948734,0
2016-04-12,46.076,46.422,45.606,46.125,2751052,0
2016-04-13,46.747,47.477,46.518,47.083,2966638,0
2016-04-14,47.18,47.351,46.835,47.296,2154987,0
2016-04-15,47.198,47.534,46.93,47.486,2260007,0
2016-04-18,47.332,47.899,47.217,47.822,2377183,0
2016-04-19,48.09,48.705,47.956,48.397,3018205,0
2016-04-20,48.541,48.647,47.756,48.225,2992934,0
2016-04-21,47.918,48.09,46.604,47.477,2702105,0
2016-04-22,47.142,48.1,47.142,47.524,2414458,0
2016-04-25,47.237,47.626,46.835,47.113,2641549,0
2016-04-26,47.41,47.573,46.662,47.486,3273834,0
2016-04-27,47.583,48.59,46.92,48.541,2351692,0
2016-04-28,48.254,49.012,47.766,47.899,2711870,0
2016-04-29,47.918,48.35,47.361,47.746,5886217,0
2016-05-02,47.707,48.34,47.4,48.244,2362597,0
2016-05-03,47.42,47.506,46.326,46.737,4001915,0
2016-05-04,46.316,47.044,45.866,46.518,4104394,0
2016-05-05,46.737,47.034,46.143,46.48,2585867,0
2016-05-06,46.432,46.96,45.922,46.854,2173898,0
2016-05-09,45.932,46.162,44.551,44.581,3428516,0
2016-05-10,44.848,46,44.666,45.962,2820336,0
2016-05-11,46.018,46.576,45.587,45.664,1999128,0
2016-05-12,46.018,46.211,45.289,45.501,2175472,0
2016-05-13,45.348,45.645,44.947,45.135,2406183,0
2016-05-16,45.358,46.326,45.358,45.856,2115058,0
2016-05-17,45.694,45.856,44.447,44.656,4103582,0
2016-05-18,44.368,45.061,43.784,43.986,1990004,0
2016-05-19,43.592,44.753,43.467,44.638,2435175,0
2016-05-20,44.963,45.06,44.476,44.629,1773805,0
2016-05-23,44.341,45.234,44.149,44.917,1871217,0
2016-05-24,45.175,45.433,44.897,45.234,1993646,0
2016-05-25,45.442,46.547,45.214,46.412,2474035,0
2016-05-26,47.217,47.524,46.356,46.527,2021824,0
2016-05-27,46.44,46.672,45.74,46.412,2819924,0
2016-05-31,46.623,47.026,46.162,46.527,2457016,0
2016-06-01,46.106,46.881,45.952,46.806,1946457,0
2016-06-02,46.537,47.151,46.412,47.151,1948356,0
2016-06-03,47.305,47.871,46.881,47.841,2737793,0
2016-06-06,47.851,48.436,47.766,48.36,2202467,0
2016-06-07,48.206,48.58,48.081,48.311,2209735,0
2016-06-08,48.897,49.865,48.859,49.645,3194768,0
2016-06-09,49.089,49.126,48.302,48.484,3095879,0
2016-06-10,48.13,48.772,47.976,48.436,2631254,0
2016-06-13,48.656,48.772,47.923,47.936,3122270,0
2016-06-14,48.052,48.206,47.189,47.496,1976239,0
2016-06-15,48.1,48.59,47.612,48.388,3333642,0
2016-06-16,48.052,48.619,47.774,48.58,2271312,0
2016-06-17,48.734,49.05,48.167,48.292,3167887,0
2016-06-20,49.059,49.726,49.059,49.203,2418891,0
2016-06-21,49.165,49.175,47.639,47.946,4046075,0
2016-06-22,48.282,48.416,47.39,47.544,3716844,0
2016-06-23,48.235,48.436,47.486,48.436,3300605,0
2016-06-24,46.72,47.314,45.759,45.913,4247111,0
2016-06-27,45.472,45.559,44.216,44.417,3377741,0
2016-06-28,45.136,45.92,44.916,45.765,3357849,0
2016-06-29,46.337,46.646,46.24,46.337,2767882,0
2016-06-30,46.666,47.776,46.492,47.776,2444292,0
2016-07-01,47.71,48.666,47.661,48.319,2602446,0
2016-07-05,48.068,48.213,47.081,47.342,3500888,0
2016-07-06,47.604,49.421,47.535,49.393,4873322,0
2016-07-07,49.353,50.05,49.267,49.807,3515056,0
2016-07-08,50.282,51.553,50.166,51.433,3799590,0
2016-07-11,51.732,52.699,51.732,52.661,3583604,0
2016-07-12,53.423,54.759,53.347,54.478,5417206,0
2016-07-13,54.739,54.963,53.728,54.556,3112545,0
2016-07-14,54.759,55.194,54.324,54.913,2650235,0
2016-07-15,54.847,55.107,54.45,54.798,3118615,0
2016-07-18,54.585,55.029,54.351,55.019,2204855,0
2016-07-19,54.276,54.585,53.096,53.868,4474437,0
2016-07-20,52.68,52.738,51.742,52.303,5731641,0
2016-07-21,52.39,52.68,50.35,50.591,4703946,0
2016-07-22,50.465,51.21,50.398,50.978,2707834,0
2016-07-25,50.882,51.173,50.34,50.659,2287863,0
2016-07-26,50.669,51.955,50.669,51.936,2704166,0
2016-07-27,52.321,52.544,51.248,51.692,2842590,0
2016-07-28,51.732,52.139,51.298,52.032,3331781,0
2016-07-29,51.927,52.211,51.452,51.867,2473911,0
2016-08-01,51.867,51.974,51.21,51.52,2227587,0
2016-08-02,51.423,51.528,50.785,51.248,2245051,0
2016-08-03,51.093,51.762,50.958,51.742,1896500,0
2016-08-04,51.646,51.847,51.158,51.538,1782595,0
2016-08-05,51.577,51.801,51.383,51.782,1234749,0
2016-08-08,51.936,51.936,51.278,51.742,1912367,0
2016-08-09,51.462,51.491,50.958,51.046,1552482,0
2016-08-10,51.173,51.248,50.572,50.62,2941965,0
2016-08-11,50.833,51.054,50.282,50.62,2591725,0
2016-08-12,50.379,50.465,48.918,49.016,3303094,0
2016-08-15,49.295,50.166,48.948,49.866,2529981,0
2016-08-16,49.992,50.156,49.053,49.053,1781282,0
2016-08-17,48.88,49.073,48.615,48.851,2460014,0
2016-08-18,49.073,49.315,48.628,49.258,1850558,0
2016-08-19,48.755,48.923,48.271,48.396,3167410,0
2016-08-22,48,48.666,47.971,48.648,1646725,0
2016-08-23,48.976,49.295,48.309,48.377,2180508,0
2016-08-24,48.193,48.193,47.251,47.313,2515958,0
2016-08-25,47.304,47.806,47.091,47.275,2394252,0
2016-08-26,47.604,48.241,46.981,47.081,1881204,0
2016-08-29,47.023,47.941,47.023,47.806,1909750,0
2016-08-30,47.585,47.7,46.86,46.995,2910677,0
2016-08-31,46.742,47.121,46.583,46.906,3251166,0
2016-09-01,46.995,47.835,46.906,47.67,2792834,0
2016-09-02,48.136,48.676,47.159,47.41,2510548,0
2016-09-06,47.497,48.038,47.131,47.941,2341119,0
2016-09-07,47.67,48.319,47.507,48.319,2951243,0
2016-09-08,48.106,48.106,47.39,47.43,1987007,0
2016-09-09,46.986,46.995,45.281,45.281,3792757,0
2016-09-12,44.538,46.307,44.538,46.134,4497122,0
2016-09-13,45.436,46.162,44.238,44.499,3550998,0
2016-09-14,43.997,44.248,43.33,43.851,4742082,0
2016-09-15,43.774,44.335,43.456,44.112,3141273,0
2016-09-16,44.016,44.597,43.687,44.228,3601511,0
2016-09-19,44.751,44.926,44.307,44.48,2539160,0
2016-09-20,44.654,44.828,44.383,44.644,3112906,0
2016-09-21,44.963,46.317,44.963,46.279,3684221,0
2016-09-22,47.041,47.304,46.231,46.289,2329212,0
2016-09-23,46.047,47.385,45.998,47.196,5503292,0
2016-09-26,47.051,47.565,46.831,47.304,3824054,0
2016-09-27,46.995,47.555,46.752,47.45,2531131,0
2016-09-28,47.814,48.486,47.677,48.458,2181083,0
2016-09-29,48.398,48.691,47.375,47.61,2154805,0
2016-09-30,47.794,48.453,47.473,48.184,2817854,0
2016-10-03,47.99,48.146,47.299,47.571,3084288,0
2016-10-04,47.308,47.425,46.328,46.401,2712027,0
2016-10-05,46.811,46.967,46.449,46.821,2357008,0
2016-10-06,46.655,46.977,46.509,46.732,2122470,0
2016-10-07,46.977,47.152,45.621,46.177,2423209,0
2016-10-10,46.479,47.093,46.421,46.509,1471735,0
2016-10-11,46.216,46.831,46.031,46.187,2119793,0
2016-10-12,46.245,46.489,45.817,46.041,4009862,0
2016-10-13,45.359,45.564,44.725,45.349,3266334,0
2016-10-14,45.681,46.05,45.525,45.661,2152013,0
2016-10-17,45.757,46.139,45.592,45.601,1962382,0
2016-10-18,46.167,46.245,45.515,45.943,3224898,0
2016-10-19,46.157,46.996,46.079,46.801,3183650,0
2016-10-20,46.459,47.638,44.141,47.123,5938603,0
2016-10-21,46.694,46.977,46.089,46.645,3640763,0
2016-10-24,47.073,47.083,46.363,46.459,1859661,0
2016-10-25,46.741,46.741,45.661,45.797,2892225,0
2016-10-26,45.757,46.245,45.33,46.129,1906629,0
2016-10-27,46.109,46.109,45.418,45.545,2743823,0
2016-10-28,45.554,47.058,45.445,46.392,2788739,0
2016-10-31,46.645,47.697,46.459,47.6,3262502,0
2016-11-01,47.883,48.029,46.313,46.605,3595624,0
2016-11-02,46.372,47.737,46.372,46.917,2824914,0
2016-11-03,47.016,47.775,46.996,47.531,2111123,0
2016-11-04,47.492,49.129,47.38,48.671,3482442,0
2016-11-07,49.549,50.221,49.49,50.016,3608926,0
2016-11-08,49.607,50.61,49.295,50.056,1943317,0
2016-11-09,52.841,57.032,52.841,56.145,9303737,0
2016-11-10,56.048,58.288,55.941,57.626,7410224,0
2016-11-11,57.733,58.055,56.175,57.247,4661160,0
2016-11-14,57.899,58.552,57.569,58.074,4116005,0
2016-11-15,57.1,58.805,56.915,58.786,4381333,0
2016-11-16,58.309,58.523,57.733,58.319,3422955,0
2016-11-17,58.319,58.494,57.733,57.928,3021335,0
2016-11-18,57.763,58.046,57.163,57.334,3133294,0
2016-11-21,57.88,58.249,57.451,58.133,2176658,0
2016-11-22,58.669,60.808,58.669,60.715,4822749,0
2016-11-23,60.277,61.066,59.956,60.91,2924854,0
2016-11-25,61.144,61.29,60.758,61.242,877600,0
2016-11-28,61.066,61.144,60.033,60.385,2791326,0
2016-11-29,58.747,60.433,57.851,60.053,3305267,0
2016-11-30,60.871,61.651,60.295,60.598,3535980,0
2016-12-01,60.988,61.388,60.093,60.365,3020517,0
2016-12-02,60.335,61.436,60.093,61.416,2114426,0
2016-12-05,62.391,63.517,62.304,63.434,3726219,0
2016-12-06,63.297,63.956,62.772,63.901,2919319,0
2016-12-07,64.223,65.402,63.979,65.041,3085832,0
2016-12-08,65.373,66.259,64.565,64.711,3925787,0
2016-12-09,64.555,64.612,63.024,63.697,3026722,0
2016-12-12,64.213,64.251,62.255,62.46,3406547,0
2016-12-13,62.762,63.19,61.436,61.807,3772708,0
2016-12-14,61.681,62.674,61.29,61.426,3019647,0
2016-12-15,60.219,61.719,59.449,61.261,5433422,0
2016-12-16,60.871,61.173,59.059,59.097,7782712,0
2016-12-19,58.591,59.439,58.103,58.981,2512766,0
2016-12-20,59.049,60.783,58.991,60.531,2698077,0
2016-12-21,60.55,61.339,59.781,60.55,2313840,0
2016-12-22,60.305,60.719,59.887,60.053,1981493,0
2016-12-23,59.973,60.043,59.507,59.917,1300080,0
2016-12-27,60.325,60.783,60.189,60.286,1477219,0
2016-12-28,60.814,61.323,59.675,59.725,1354820,0
2016-12-29,59.715,60.274,59.244,59.735,1242147,0
2016-12-30,59.852,60.049,58.225,58.353,2248147,0
2017-01-03,58.568,59.675,57.863,58.441,3772537,0
2017-01-04,58.588,60.089,57.97,60.049,3639912,0
2017-01-05,59.922,61.373,59.431,59.705,3567544,0
2017-01-06,59.685,60.647,59.097,59.107,3118831,0
2017-01-09,59.685,60.333,58.353,58.471,3661835,0
2017-01-10,59.216,60.264,58.48,60.019,4067813,0
2017-01-11,60.245,60.578,59.353,59.989,2127496,0
2017-01-12,59.568,59.932,58.793,59.421,2518936,0
2017-01-13,59.304,60.084,58.99,59.186,1504584,0
2017-01-17,59.177,59.51,58.544,58.96,1565314,0
2017-01-18,59.107,61.216,58.873,61.156,3818455,0
2017-01-19,60.804,61.029,58.627,58.97,2950443,0
2017-01-20,59.294,59.942,59.029,59.795,2858456,0
2017-01-23,59.979,60.126,58.333,58.882,3086746,0
2017-01-24,59.822,61.117,59.588,59.725,4455760,0
2017-01-25,59.588,59.648,57.863,58.539,6332975,0
2017-01-26,58.471,59.608,58.245,59.518,3303918,0
2017-01-27,59.608,60.029,59,59.812,2636129,0
2017-01-30,59.353,59.598,57.873,58.921,4425974,0
2017-01-31,58.637,58.676,56.01,56.951,9410160,0
2017-02-01,57.422,58.127,55.088,55.813,4866043,0
2017-02-02,55.911,56.51,55.597,56.363,3112383,0
2017-02-03,56.264,56.951,55.549,56.225,2620496,0
2017-02-06,56.372,57.058,56.372,56.715,2696820,0
2017-02-07,57.323,57.598,56.401,56.52,2262387,0
2017-02-08,56.441,57.176,56.078,57.137,2455943,0
2017-02-09,57.285,59.785,57.215,59.775,5615526,0
2017-02-10,60.421,60.686,59.471,59.795,4196987,0
2017-02-13,61.137,62.72,61.029,62.342,4430302,0
2017-02-14,62.048,62.255,61.176,61.852,2718461,0
2017-02-15,61.941,63.411,61.872,62.618,3022861,0
2017-02-16,62.636,63.059,61.843,62.362,2216215,0
2017-02-17,62.235,62.715,61.47,62.646,2269554,0
2017-02-21,63.235,64.118,63,63.226,2966388,0
2017-02-22,62.745,62.745,61.829,62,3152226,0
2017-02-23,62.461,62.588,59.421,59.695,3070523,0
2017-02-24,59.186,60.136,58.99,59.665,2273221,0
2017-02-27,59.832,61.882,59.832,61.411,2703210,0
2017-02-28,61.392,61.868,60.98,61.343,2371613,0
2017-03-01,62.99,63.411,62.47,62.755,3303541,0
2017-03-02,62.598,62.696,61.363,61.411,2629092,0
2017-03-03,61.402,61.725,60.872,61.411,2400812,0
2017-03-06,60.647,61.804,60.44,61.578,2406067,0
2017-03-07,61.549,61.872,59.685,59.735,2690019,0
2017-03-08,59.775,60.236,59.43,59.775,2386732,0
2017-03-09,59.353,60.029,58.833,59.353,2351645,0
2017-03-10,59.862,60.216,59.274,59.431,2605415,0
2017-03-13,59.812,60.136,59.264,59.518,1989236,0
2017-03-14,59.137,59.685,58.833,59.538,1611455,0
2017-03-15,60.049,62.342,60.049,62.205,3868475,0
2017-03-16,64.382,64.706,63.226,63.333,5430909,0
2017-03-17,63.549,64.539,63.132,63.45,6325591,0
2017-03-20,63.313,63.47,62.578,63.402,1830460,0
2017-03-21,63.402,63.607,60.009,60.126,4331516,0
2017-03-22,60.431,61.206,59.989,60.921,2615003,0
2017-03-23,60.941,61.254,59.675,60.059,2225817,0
2017-03-24,60.216,60.568,58.264,58.588,2887326,0
2017-03-27,57.294,58.549,56.834,58.333,2881236,0
2017-03-28,58.117,59.578,57.863,59.029,2944465,0
2017-03-29,59.155,59.441,58.671,58.967,1502562,0
2017-03-30,59.007,59.865,59.007,59.293,2033259,0
2017-03-31,59.125,59.343,58.593,58.919,2645244,0
2017-04-03,59.333,60.073,58.395,59.401,2783568,0
2017-04-04,59.145,59.835,58.79,59.677,1646262,0
2017-04-05,60.269,61.167,58.771,58.919,2767242,0
2017-04-06,59.017,59.815,58.563,59.303,2128232,0
2017-04-07,58.799,60.359,58.761,59.954,1736585,0
2017-04-10,60.181,60.279,58.869,59.273,1461571,0
2017-04-11,59.095,59.747,58.178,59.687,1939318,0
2017-04-12,59.185,59.185,57.004,57.103,2948067,0
2017-04-13,57.063,57.655,56.136,56.195,2860319,0
2017-04-17,56.402,56.659,55.975,56.442,2280114,0
2017-04-18,55.86,56.886,55.662,56.56,2213366,0
2017-04-19,56.975,57.537,56.679,56.846,2489135,0
2017-04-20,58.099,59.963,57.251,59.539,5996015,0
2017-04-21,59.529,59.539,58.159,59.195,3761888,0
2017-04-24,60.299,60.773,59.243,60.359,3177732,0
2017-04-25,60.99,61,59.777,60.121,3244447,0
2017-04-26,58.642,61.473,58.365,61.167,4434008,0
2017-04-27,61.187,61.237,60.417,60.783,4459350,0
2017-04-28,61.128,61.257,60.339,60.507,3277306,0
2017-05-01,60.823,61.473,60.176,60.881,2100019,0
2017-05-02,60.645,61.123,60.379,60.871,1987507,0
2017-05-03,60.507,60.595,59.086,59.471,3048565,0
2017-05-04,59.391,60.477,59.215,60.269,2764453,0
2017-05-05,60.407,60.575,59.431,59.659,2237022,0
2017-05-08,59.441,59.527,58.869,59.067,2010873,0
2017-05-09,59.205,59.215,57.848,58.011,2715886,0
2017-05-10,58.277,58.287,56.901,57.429,4407765,0
2017-05-11,58.159,58.159,56.432,56.757,2688243,0
2017-05-12,56.501,56.975,56.235,56.55,1856895,0
2017-05-15,56.915,57.172,56.397,56.837,3404566,0
2017-05-16,57.487,57.577,56.521,57.004,2672811,0
2017-05-17,56.807,56.846,55.317,55.366,2980370,0
2017-05-18,55.041,55.603,54.38,55.13,3037525,0
2017-05-19,55.593,56.412,55.337,55.899,2514206,0
2017-05-22,56.175,56.471,55.712,55.998,3349375,0
2017-05-23,56.067,58.405,55.87,57.853,3598338,0
2017-05-24,58.494,59.195,57.483,57.863,3867544,0
2017-05-25,58.021,58.208,57.507,57.586,2312816,0
2017-05-26,57.567,57.892,57.182,57.369,1474919,0
2017-05-30,57.271,57.783,57.009,57.547,2055193,0
2017-05-31,57.093,57.655,56.116,57.32,2546103,0
2017-06-01,57.389,58.297,56.905,58.277,2224081,0
2017-06-02,58.198,58.307,57.833,57.912,1470789,0
2017-06-05,57.606,58.533,57.557,58.178,2165653,0
2017-06-06,57.813,57.813,56.989,57.034,2276118,0
2017-06-07,57.429,57.573,55.722,56.442,2837361,0
2017-06-08,56.432,58.603,56.028,58.346,2969073,0
2017-06-09,58.346,59.021,57.961,58.987,2037261,0
2017-06-12,58.947,59.787,58.322,59.095,2443724,0
2017-06-13,59.095,59.717,58.869,59.677,1979118,0
2017-06-14,59.589,59.677,57.675,58.317,1726255,0
2017-06-15,57.33,57.389,53.828,53.867,8279391,0
2017-06-16,53.857,54.716,53.284,54.182,4788256,0
2017-06-19,55.238,56.323,54.883,55.051,4083199,0
2017-06-20,54.686,55.88,54.439,55.376,2402849,0
2017-06-21,56.126,56.185,55.15,55.218,3617570,0
2017-06-22,55.446,56.235,54.932,55.939,2422290,0
2017-06-23,57.133,57.473,56.067,56.728,4265528,0
2017-06-26,56.827,57.201,56.166,56.639,2640211,0
2017-06-27,57.053,57.626,56.097,56.097,2171042,0
2017-06-28,56.759,58.11,56.759,57.773,2064653,0
2017-06-29,58.07,58.398,57.385,57.773,1805298,0
2017-06-30,58.15,58.716,57.455,57.475,2622923,0
2017-07-03,57.753,58.716,57.713,58.468,1806675,0
2017-07-05,58.527,59.024,57.648,58.756,2795916,0
2017-07-06,58.498,59.491,58.239,58.786,2306125,0
2017-07-07,58.925,58.994,57.038,57.802,2519356,0
2017-07-10,57.534,59.074,57.167,58.309,1971861,0
2017-07-11,58.468,58.855,57.812,58.2,2235500,0
2017-07-12,58.438,58.736,58.011,58.537,1763467,0
2017-07-13,58.805,60.454,58.319,60.087,3848904,0
2017-07-14,60.106,60.126,59.232,59.312,2014945,0
2017-07-17,59.451,59.858,59.123,59.709,1701085,0
2017-07-18,59.481,59.59,58.259,58.944,3100834,0
2017-07-19,59.153,60.375,58.954,60.245,4108372,0
2017-07-20,59.213,60.524,58.349,59.511,4078184,0
2017-07-21,59.352,60.146,59.272,59.818,3406055,0
2017-07-24,59.799,60.216,59.352,60.097,2608991,0
2017-07-25,60.861,61.835,60.414,60.504,3245082,0
2017-07-26,60.633,60.861,57.614,57.723,4632483,0
2017-07-27,57.842,58.666,57.365,58.269,2959533,0
2017-07-28,57.882,57.892,56.66,57.067,2985710,0
2017-07-31,57.564,57.673,56.819,57.276,2412146,0
2017-08-01,57.475,57.554,56.372,56.759,1875620,0
2017-08-02,56.322,56.62,55.617,56.491,2417414,0
2017-08-03,56.382,57.028,56.263,56.72,1343154,0
2017-08-04,57.067,57.147,56.511,57.087,1247514,0
2017-08-07,57.564,57.733,56.978,57.465,1920332,0
2017-08-08,57.326,57.673,56.471,57.157,1775996,0
2017-08-09,57.018,57.087,56.352,56.75,1820331,0
2017-08-10,56.124,56.894,55.915,56.154,2261550,0
2017-08-11,55.836,56.256,54.922,54.992,2194949,0
2017-08-14,55.25,55.617,54.912,55.339,2397517,0
2017-08-15,55.429,55.846,55.002,55.19,1367912,0
2017-08-16,55.528,56.471,55.448,56.342,2538468,0
2017-08-17,55.617,55.677,53.969,53.979,2836666,0
2017-08-18,53.959,54.257,53.651,53.74,2295146,0
2017-08-21,53.919,54.098,53.234,53.363,1497526,0
2017-08-22,53.72,54.296,53.333,54.277,1735865,0
2017-08-23,53.899,54.823,53.75,54.535,1360147,0
2017-08-24,54.594,54.813,53.929,54.217,1433396,0
2017-08-25,54.565,54.624,53.71,54.336,1683284,0
2017-08-28,54.535,54.565,53.656,54.207,1685674,0
2017-08-29,53.899,55.091,53.482,54.555,1896639,0
2017-08-30,54.555,55.578,54.257,55.3,1514458,0
2017-08-31,55.717,55.866,54.674,54.733,1726183,0
2017-09-01,55.23,55.448,54.793,55.121,1948346,0
2017-09-05,55.27,55.806,53.919,54.416,2506238,0
2017-09-06,54.555,55.165,54.455,54.932,1606266,0
2017-09-07,54.872,55.002,53.581,53.889,1957444,0
2017-09-08,53.581,54.584,53.184,54.177,2570260,0
2017-09-11,54.624,54.684,53.393,53.601,2725484,0
2017-09-12,53.055,53.164,51.317,53.115,4179788,0
2017-09-13,52.856,53.363,52.797,53.234,2282609,0
2017-09-14,53.79,53.859,52.966,53.591,2537652,0
2017-09-15,53.085,53.889,52.817,53.134,3619758,0
2017-09-18,53.214,54.187,52.976,53.899,2496361,0
2017-09-19,53.899,54.952,53.432,54.733,2704042,0
2017-09-20,54.912,55.926,54.882,55.597,2819911,0
2017-09-21,55.26,55.657,53.949,54.138,2356151,0
2017-09-22,53.452,54.426,53.422,54.157,2393962,0
2017-09-25,54.058,54.356,53.055,53.929,2171129,0
2017-09-26,53.979,54.485,53.701,53.72,1516375,0
2017-09-27,54.048,55.27,53.82,55.23,2138597,0
2017-09-28,54.8,55.58,54.3688,55.49,3139860,0
2017-09-29,55.36,56.1,55.15,56.04,1905717,0
2017-10-02,55.48,56.33,55.43,56.05,2796172,0
2017-10-03,56.2,56.2734,55.27,55.96,3030500,0
2017-10-04,56,56.51,55.73,56.11,2124457,0
2017-10-05,56.55,56.9,56.25,56.67,2700690,0
2017-10-06,56.41,56.47,55.74,56.15,1433781,0
2017-10-09,55.45,55.56,54.93,55.4,2116190,0
2017-10-10,55.56,55.56,55.17,55.37,1270890,0
2017-10-11,55.58,57.48,55.47,57.34,3523735,0
2017-10-12,56.99,57.67,56.61,57.42,2230166,0
2017-10-13,58.2,58.66,57.8775,58.31,2267872,0
2017-10-16,58.73,58.76,57,57.21,1758761,0
2017-10-17,57.15,57.64,56.91,57.11,2107596,0
2017-10-18,57.31,57.64,57.13,57.28,2047627,0
2017-10-19,56.7,58.65,56.01,58.62,3267926,0
2017-10-20,59.1,60.27,59.02,60,3982224,0
2017-10-23,60,60.54,59.44,59.45,2967820,0
2017-10-24,59.69,59.96,59.36,59.78,3116821,0
2017-10-25,59.63,59.72,58.89,58.99,2925998,0
2017-10-26,59.31,59.805,58.84,59.73,2461450,0
2017-10-27,59.13,59.87,58.83,59.49,2455723,0
2017-10-30,59.055,59.17,58.41,58.47,2581785,0
2017-10-31,58.04,58.49,57.72,57.83,3763549,0
2017-11-01,58.68,59.96,58.46,58.8,2238112,0
2017-11-02,58.86,59.11,58.21,58.45,1471198,0
2017-11-03,58.52,58.52,57.665,58,1955711,0
2017-11-06,58.3,58.77,57.87,57.98,1485971,0
2017-11-07,57.85,57.96,57.4,57.69,1162978,0
2017-11-08,57.51,57.85,57.08,57.7,1284699,0
2017-11-09,57.09,57.17,56.35,56.52,1940712,0
2017-11-10,56.73,56.86,55.375,55.83,2552031,0
